KissMeData/402340/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161311	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	100000	-2200	5	-2.15	68328430000	663252	108.23	103500	106600	99700	132800	71600	102200	103024.11	52.57	0	-156673	105133	103666	101333	99866	97533	104400	100600	141	30600	100	77670	100	1	134749960	134750	-10.94	0.90	12	0.49	-9137.00	110540.00	106600	20240628	-6.19	39250	20230912	154.78	106600	-6.19	20240628	46700	114.13	20240117	106600	-6.19	20240628	39250	154.78	20230912	0.05	N	402340	100	141 억		70837548	N	N	963	N	00	N
3	20240628	151326	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	99900	-2300	5	-2.25	59695624100	576919	94.14	103500	106600	99700	132800	71600	102200	103478.67	52.57	0	-138605	105133	103666	101333	99866	97533	104400	100600	141	30600	100	77670	100	1	134749960	134615	-10.93	0.90	12	0.43	-9137.00	110540.00	106600	20240628	-6.29	39250	20230912	154.52	106600	-6.29	20240628	46700	113.92	20240117	106600	-6.29	20240628	39250	154.52	20230912	0.05	N	402340	100	141 억		70837548	N	N	2513	N	00	N
4	20240628	141324	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	101200	-1000	5	-0.98	52706134400	507326	82.78	103500	106600	100800	132800	71600	102200	103898.41	52.57	0	-113624	105133	103666	101333	99866	97533	104400	100600	141	30600	100	77670	100	1	134749960	136367	-11.08	0.92	12	0.38	-9137.00	110540.00	106600	20240628	-5.07	39250	20230912	157.83	106600	-5.07	20240628	46700	116.70	20240117	106600	-5.07	20240628	39250	157.83	20230912	0.05	N	402340	100	141 억		70837548	N	N	2513	N	00	N
5	20240628	131323	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	101500	-700	5	-0.68	49200204700	472730	77.14	103500	106600	100800	132800	71600	102200	104086.70	52.57	0	-99438	105133	103666	101333	99866	97533	104400	100600	141	30600	100	77670	100	1	134749960	136771	-11.11	0.92	12	0.35	-9137.00	110540.00	106600	20240628	-4.78	39250	20230912	158.60	106600	-4.78	20240628	46700	117.34	20240117	106600	-4.78	20240628	39250	158.60	20230912	0.05	N	402340	100	141 억		70837548	N	N	2513	N	00	N
6	20240628	121320	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	101400	-800	5	-0.78	44214793100	423952	69.18	103500	106600	100800	132800	71600	102200	104304.34	52.57	0	-89997	105133	103666	101333	99866	97533	104400	100600	141	30600	100	77670	100	1	134749960	136636	-11.10	0.92	12	0.31	-9137.00	110540.00	106600	20240628	-4.88	39250	20230912	158.34	106600	-4.88	20240628	46700	117.13	20240117	106600	-4.88	20240628	39250	158.34	20230912	0.05	N	402340	100	141 억		70837548	N	N	2513	N	00	N
7	20240628	111258	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	104700	2500	2	2.45	36258329100	346279	56.50	103500	106600	103000	132800	71600	102200	104726.60	52.57	0	-62737	105133	103666	101333	99866	97533	104400	100600	141	30600	100	77670	100	1	134749960	141083	-11.46	0.95	12	0.26	-9137.00	110540.00	106600	20240628	-1.78	39250	20230912	166.75	106600	-1.78	20240628	46700	124.20	20240117	106600	-1.78	20240628	39250	166.75	20230912	0.05	N	402340	100	141 억		70837548	N	N	2513	N	00	N
8	20240628	101255	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	104100	1900	2	1.86	28280396300	269995	44.06	103500	106600	103000	132800	71600	102200	104767.84	52.57	0	-47901	105133	103666	101333	99866	97533	104400	100600	141	30600	100	77670	100	1	134749960	140275	-11.39	0.94	12	0.20	-9137.00	110540.00	106600	20240628	-2.35	39250	20230912	165.22	106600	-2.35	20240628	46700	122.91	20240117	106600	-2.35	20240628	39250	165.22	20230912	0.05	N	402340	100	141 억		70837548	N	N	2513	N	00	N
9	20240628	091300	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	104300	2100	2	2.05	11626699000	111540	18.20	103500	106200	103000	132800	71600	102200	104284.48	52.57	0	-18544	105133	103666	101333	99866	97533	104400	100600	141	30600	100	77670	100	1	134749960	140544	-11.42	0.94	12	0.08	-9137.00	110540.00	106200	20240628	-1.79	39250	20230912	165.73	106200	-1.79	20240628	46700	123.34	20240117	106200	-1.79	20240628	39250	165.73	20230912	0.05	N	402340	100	141 억		70837548	N	N	2513	N	00	N
10	20240627	161248	57	100.00	KOSPI200		금융업	N	N	N	N		Y	102200	0	3	0.00	48624579100	480436	104.43	100600	102800	99000	132800	71600	102200	101208.61	52.55	0	-35094	106266	104232	100166	98132	94066	105250	99150	141	30600	100	77670	100	1	134749960	137714	-11.19	0.92	12	0.36	-9137.00	110540.00	103800	20240610	-1.54	39250	20230912	160.38	103800	-1.54	20240610	46700	118.84	20240117	103800	-1.54	20240610	39250	160.38	20230912	0.06	N	402340	100	141 억		70815583	N	N	2513	N	00	N
11	20240627	151255	57	100.00	KOSPI200		금융업	N	N	N	N		Y	102000	-200	5	-0.20	42727767800	422685	91.88	100600	102800	99000	132800	71600	102200	101086.49	52.55	0	-29550	106266	104232	100166	98132	94066	105250	99150	141	30600	100	77670	100	1	134749960	137445	-11.16	0.92	12	0.31	-9137.00	110540.00	103800	20240610	-1.73	39250	20230912	159.87	103800	-1.73	20240610	46700	118.42	20240117	103800	-1.73	20240610	39250	159.87	20230912	0.06	N	402340	100	141 억		70815583	N	N	1145	N	00	N
12	20240627	141253	57	100.00	KOSPI200		금융업	N	N	N	N		Y	101400	-800	5	-0.78	36437643300	360774	78.42	100600	102800	99000	132800	71600	102200	100998.45	52.55	0	-22043	106266	104232	100166	98132	94066	105250	99150	141	30600	100	77670	100	1	134749960	136636	-11.10	0.92	12	0.27	-9137.00	110540.00	103800	20240610	-2.31	39250	20230912	158.34	103800	-2.31	20240610	46700	117.13	20240117	103800	-2.31	20240610	39250	158.34	20230912	0.06	N	402340	100	141 억		70815583	N	N	1145	N	00	N
13	20240627	131253	57	100.00	KOSPI200		금융업	N	N	N	N		Y	101200	-1000	5	-0.98	31617367000	313292	68.10	100600	102800	99000	132800	71600	102200	100919.71	52.55	0	-16026	106266	104232	100166	98132	94066	105250	99150	141	30600	100	77670	100	1	134749960	136367	-11.08	0.92	12	0.23	-9137.00	110540.00	103800	20240610	-2.50	39250	20230912	157.83	103800	-2.50	20240610	46700	116.70	20240117	103800	-2.50	20240610	39250	157.83	20230912	0.06	N	402340	100	141 억		70815583	N	N	1145	N	00	N
14	20240627	121255	57	100.00	KOSPI200		금융업	N	N	N	N		Y	101100	-1100	5	-1.08	28150877000	278998	60.65	100600	102800	99000	132800	71600	102200	100899.81	52.55	0	-13117	106266	104232	100166	98132	94066	105250	99150	141	30600	100	77670	100	1	134749960	136232	-11.06	0.91	12	0.21	-9137.00	110540.00	103800	20240610	-2.60	39250	20230912	157.58	103800	-2.60	20240610	46700	116.49	20240117	103800	-2.60	20240610	39250	157.58	20230912	0.06	N	402340	100	141 억		70815583	N	N	1145	N	00	N
15	20240627	111255	57	100.00	KOSPI200		금융업	N	N	N	N		Y	102000	-200	5	-0.20	23050448800	228952	49.77	100600	102800	99000	132800	71600	102200	100677.92	52.55	0	-14488	106266	104232	100166	98132	94066	105250	99150	141	30600	100	77670	100	1	134749960	137445	-11.16	0.92	12	0.17	-9137.00	110540.00	103800	20240610	-1.73	39250	20230912	159.87	103800	-1.73	20240610	46700	118.42	20240117	103800	-1.73	20240610	39250	159.87	20230912	0.06	N	402340	100	141 억		70815583	N	N	1145	N	00	N
16	20240627	101254	57	100.00	KOSPI200		금융업	N	N	N	N		Y	101000	-1200	5	-1.17	17300755200	172165	37.42	100600	102800	99000	132800	71600	102200	100489.15	52.55	0	-9699	106266	104232	100166	98132	94066	105250	99150	141	30600	100	77670	100	1	134749960	136097	-11.05	0.91	12	0.13	-9137.00	110540.00	103800	20240610	-2.70	39250	20230912	157.32	103800	-2.70	20240610	46700	116.27	20240117	103800	-2.70	20240610	39250	157.32	20230912	0.06	N	402340	100	141 억		70815583	N	N	1145	N	00	N
17	20240627	091254	57	100.00	KOSPI200		금융업	N	N	N	N		Y	99600	-2600	5	-2.54	7650387000	75958	16.51	100600	102800	99000	132800	71600	102200	100718.18	52.55	0	4047	106266	104232	100166	98132	94066	105250	99150	141	30600	100	77670	100	1	134749960	134211	-10.90	0.90	12	0.06	-9137.00	110540.00	103800	20240610	-4.05	39250	20230912	153.76	103800	-4.05	20240610	46700	113.28	20240117	103800	-4.05	20240610	39250	153.76	20230912	0.06	N	402340	100	141 억		70815583	N	N	1145	N	00	N
18	20240626	161249	57	100.00	KOSPI200		금융업	N	N	N	N		Y	102200	6600	2	6.90	44585751200	449148	143.08	96600	102200	96100	124200	67000	95600	99264.50	52.44	0	-18295	101200	98400	92800	90000	84400	99800	91400	141	28600	100	72650	100	1	134749960	137714	-11.19	0.92	12	0.33	-9137.00	110540.00	103800	20240610	-1.54	39250	20230912	160.38	103800	-1.54	20240610	46700	118.84	20240117	103800	-1.54	20240610	39250	160.38	20230912	0.04	N	402340	100	141 억		70667405	N	N	1145	N	00	N
19	20240626	151254	57	100.00	KOSPI200		금융업	N	N	N	N		Y	101400	5800	2	6.07	37983073000	384414	122.45	96600	101700	96100	124200	67000	95600	98807.73	52.44	0	-30765	101200	98400	92800	90000	84400	99800	91400	141	28600	100	72650	100	1	134749960	136636	-11.10	0.92	12	0.29	-9137.00	110540.00	103800	20240610	-2.31	39250	20230912	158.34	103800	-2.31	20240610	46700	117.13	20240117	103800	-2.31	20240610	39250	158.34	20230912	0.04	N	402340	100	141 억		70667405	N	N	6	N	00	N
20	20240626	141251	57	100.00	KOSPI200		금융업	N	N	N	N		Y	99200	3600	2	3.77	25322489000	258805	82.44	96600	99400	96100	124200	67000	95600	97843.89	52.44	0	-44476	101200	98400	92800	90000	84400	99800	91400	141	28600	100	72650	100	1	134749960	133672	-10.86	0.90	12	0.19	-9137.00	110540.00	103800	20240610	-4.43	39250	20230912	152.74	103800	-4.43	20240610	46700	112.42	20240117	103800	-4.43	20240610	39250	152.74	20230912	0.04	N	402340	100	141 억		70667405	N	N	6	N	00	N
21	20240626	131250	57	100.00	KOSPI200		금융업	N	N	N	N		Y	98000	2400	2	2.51	21961647900	224799	71.61	96600	99200	96100	124200	67000	95600	97694.60	52.44	0	-46301	101200	98400	92800	90000	84400	99800	91400	141	28600	100	72650	100	1	134749960	132055	-10.73	0.89	12	0.17	-9137.00	110540.00	103800	20240610	-5.59	39250	20230912	149.68	103800	-5.59	20240610	46700	109.85	20240117	103800	-5.59	20240610	39250	149.68	20230912	0.04	N	402340	100	141 억		70667405	N	N	6	N	00	N
22	20240626	121248	57	100.00	KOSPI200		금융업	N	N	N	N		Y	97900	2300	2	2.41	20311249100	207936	66.24	96600	99200	96100	124200	67000	95600	97680.29	52.44	0	-39968	101200	98400	92800	90000	84400	99800	91400	141	28600	100	72650	100	1	134749960	131920	-10.71	0.89	12	0.15	-9137.00	110540.00	103800	20240610	-5.68	39250	20230912	149.43	103800	-5.68	20240610	46700	109.64	20240117	103800	-5.68	20240610	39250	149.43	20230912	0.04	N	402340	100	141 억		70667405	N	N	6	N	00	N
23	20240626	111251	57	100.00	KOSPI200		금융업	N	N	N	N		Y	98400	2800	2	2.93	18498749600	189431	60.34	96600	99200	96100	124200	67000	95600	97654.29	52.44	0	-34372	101200	98400	92800	90000	84400	99800	91400	141	28600	100	72650	100	1	134749960	132594	-10.77	0.89	12	0.14	-9137.00	110540.00	103800	20240610	-5.20	39250	20230912	150.70	103800	-5.20	20240610	46700	110.71	20240117	103800	-5.20	20240610	39250	150.70	20230912	0.04	N	402340	100	141 억		70667405	N	N	6	N	00	N
24	20240626	101248	57	100.00	KOSPI200		금융업	N	N	N	N		Y	97900	2300	2	2.41	12594593900	129538	41.26	96600	98200	96100	124200	67000	95600	97227.02	52.44	0	-30675	101200	98400	92800	90000	84400	99800	91400	141	28600	100	72650	100	1	134749960	131920	-10.71	0.89	12	0.10	-9137.00	110540.00	103800	20240610	-5.68	39250	20230912	149.43	103800	-5.68	20240610	46700	109.64	20240117	103800	-5.68	20240610	39250	149.43	20230912	0.04	N	402340	100	141 억		70667405	N	N	6	N	00	N
25	20240626	091252	57	100.00	KOSPI200		금융업	N	N	N	N		Y	97300	1700	2	1.78	4729217500	48864	15.57	96600	97500	96100	124200	67000	95600	96783.27	52.44	0	-19728	101200	98400	92800	90000	84400	99800	91400	141	28600	100	72650	100	1	134749960	131112	-10.65	0.88	12	0.04	-9137.00	110540.00	103800	20240610	-6.26	39250	20230912	147.90	103800	-6.26	20240610	46700	108.35	20240117	103800	-6.26	20240610	39250	147.90	20230912	0.04	N	402340	100	141 억		70667405	N	N	6	N	00	N
26	20240625	161247	57	100.00	KOSPI200		금융업	N	N	N	N		Y	95600	4400	2	4.82	28733178700	312867	101.96	89200	95600	87200	118500	63900	91200	91835.93	52.38	-19282	52251	99466	95332	92866	88732	86266	94100	87500	141	27300	100	69310	100	1	134749960	128821	-10.46	0.86	12	0.23	-9137.00	110540.00	103800	20240610	-7.90	39250	20230912	143.57	103800	-7.90	20240610	46700	104.71	20240117	103800	-7.90	20240610	39250	143.57	20230912	0.04	N	402340	100	141 억		70581790	N	N	6	N	00	N
27	20240625	151245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	94800	3600	2	3.95	24538107200	268901	87.64	89200	95000	87200	118500	63900	91200	91253.31	52.38	-19282	51699	99466	95332	92866	88732	86266	94100	87500	141	27300	100	69310	100	1	134749960	127743	-10.38	0.86	12	0.20	-9137.00	110540.00	103800	20240610	-8.67	39250	20230912	141.53	103800	-8.67	20240610	46700	103.00	20240117	103800	-8.67	20240610	39250	141.53	20230912	0.04	N	402340	100	141 억		70581790	N	N	1297	N	00	N
28	20240625	141249	57	100.00	KOSPI200		금융업	N	N	N	N		Y	92300	1100	2	1.21	18261454400	201900	65.80	89200	92700	87200	118500	63900	91200	90448.02	52.38	-19282	45021	99466	95332	92866	88732	86266	94100	87500	141	27300	100	69310	100	1	134749960	124374	-10.10	0.83	12	0.15	-9137.00	110540.00	103800	20240610	-11.08	39250	20230912	135.16	103800	-11.08	20240610	46700	97.64	20240117	103800	-11.08	20240610	39250	135.16	20230912	0.04	N	402340	100	141 억		70581790	N	N	1297	N	00	N
29	20240625	131249	57	100.00	KOSPI200		금융업	N	N	N	N		Y	92000	800	2	0.88	15690185100	174024	56.71	89200	92300	87200	118500	63900	91200	90161.04	52.38	-19282	43291	99466	95332	92866	88732	86266	94100	87500	141	27300	100	69310	100	1	134749960	123970	-10.07	0.83	12	0.13	-9137.00	110540.00	103800	20240610	-11.37	39250	20230912	134.39	103800	-11.37	20240610	46700	97.00	20240117	103800	-11.37	20240610	39250	134.39	20230912	0.04	N	402340	100	141 억		70581790	N	N	1297	N	00	N
30	20240625	121252	57	100.00	KOSPI200		금융업	N	N	N	N		Y	91600	400	2	0.44	13028968800	145019	47.26	89200	91700	87200	118500	63900	91200	89843.18	52.38	-19282	37509	99466	95332	92866	88732	86266	94100	87500	141	27300	100	69310	100	1	134749960	123431	-10.03	0.83	12	0.11	-9137.00	110540.00	103800	20240610	-11.75	39250	20230912	133.38	103800	-11.75	20240610	46700	96.15	20240117	103800	-11.75	20240610	39250	133.38	20230912	0.04	N	402340	100	141 억		70581790	N	N	1297	N	00	N
31	20240625	111250	57	100.00	KOSPI200		금융업	N	N	N	N		Y	90200	-1000	5	-1.10	10722011900	119610	38.98	89200	91200	87200	118500	63900	91200	89641.43	52.38	-19282	25000	99466	95332	92866	88732	86266	94100	87500	141	27300	100	69310	100	1	134749960	121544	-9.87	0.82	12	0.09	-9137.00	110540.00	103800	20240610	-13.10	39250	20230912	129.81	103800	-13.10	20240610	46700	93.15	20240117	103800	-13.10	20240610	39250	129.81	20230912	0.04	N	402340	100	141 억		70581790	N	N	1297	N	00	N
32	20240625	101248	57	100.00	KOSPI200		금융업	N	N	N	N		Y	89700	-1500	5	-1.64	8370303300	93570	30.49	89200	91200	87200	118500	63900	91200	89454.99	52.38	-19282	18440	99466	95332	92866	88732	86266	94100	87500	141	27300	100	69310	100	1	134749960	120871	-9.82	0.81	12	0.07	-9137.00	110540.00	103800	20240610	-13.58	39250	20230912	128.54	103800	-13.58	20240610	46700	92.08	20240117	103800	-13.58	20240610	39250	128.54	20230912	0.04	N	402340	100	141 억		70581790	N	N	1297	N	00	N
33	20240625	091247	57	100.00	KOSPI200		금융업	N	N	N	N		Y	89600	-1600	5	-1.75	2610569300	29191	9.51	89200	90600	87200	118500	63900	91200	89430.62	52.38	-19282	8497	99466	95332	92866	88732	86266	94100	87500	141	27300	100	69310	100	1	134749960	120736	-9.81	0.81	12	0.02	-9137.00	110540.00	103800	20240610	-13.68	39250	20230912	128.28	103800	-13.68	20240610	46700	91.86	20240117	103800	-13.68	20240610	39250	128.28	20230912	0.04	N	402340	100	141 억		70581790	N	N	1297	N	00	N
34	20240624	161247	57	100.00	KOSPI200		금융업	N	N	N	N		Y	91200	-6300	5	-6.46	28164209300	305048	73.87	97000	97000	90400	126700	68300	97500	92331.12	52.34	0	22185	100366	98932	96066	94632	91766	99650	95350	141	29200	100	74100	100	1	134749960	122892	-9.98	0.83	12	0.23	-9137.00	110540.00	103800	20240610	-12.14	39250	20230912	132.36	103800	-12.14	20240610	46700	95.29	20240117	103800	-12.14	20240610	39250	132.36	20230912	0.05	N	402340	100	141 억		70524257	N	N	1297	N	00	N
35	20240624	151243	57	100.00	KOSPI200		금융업	N	N	N	N		Y	91800	-5700	5	-5.85	24633547400	266408	64.51	97000	97000	90400	126700	68300	97500	92465.14	52.34	0	32129	100366	98932	96066	94632	91766	99650	95350	141	29200	100	74100	100	1	134749960	123700	-10.05	0.83	12	0.20	-9137.00	110540.00	103800	20240610	-11.56	39250	20230912	133.89	103800	-11.56	20240610	46700	96.57	20240117	103800	-11.56	20240610	39250	133.89	20230912	0.05	N	402340	100	141 억		70524257	N	N	791	N	00	N
36	20240624	141245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	90700	-6800	5	-6.97	20482991100	220871	53.48	97000	97000	90600	126700	68300	97500	92736.94	52.34	0	28920	100366	98932	96066	94632	91766	99650	95350	141	29200	100	74100	100	1	134749960	122218	-9.93	0.82	12	0.16	-9137.00	110540.00	103800	20240610	-12.62	39250	20230912	131.08	103800	-12.62	20240610	46700	94.22	20240117	103800	-12.62	20240610	39250	131.08	20230912	0.05	N	402340	100	141 억		70524257	N	N	791	N	00	N
37	20240624	131242	57	100.00	KOSPI200		금융업	N	N	N	N		Y	91800	-5700	5	-5.85	17107527000	183792	44.50	97000	97000	91400	126700	68300	97500	93080.46	52.34	0	28722	100366	98932	96066	94632	91766	99650	95350	141	29200	100	74100	100	1	134749960	123700	-10.05	0.83	12	0.14	-9137.00	110540.00	103800	20240610	-11.56	39250	20230912	133.89	103800	-11.56	20240610	46700	96.57	20240117	103800	-11.56	20240610	39250	133.89	20230912	0.05	N	402340	100	141 억		70524257	N	N	791	N	00	N
38	20240624	121244	57	100.00	KOSPI200		금융업	N	N	N	N		Y	92400	-5100	5	-5.23	14370653100	154065	37.31	97000	97000	91400	126700	68300	97500	93276.04	52.34	0	22893	100366	98932	96066	94632	91766	99650	95350	141	29200	100	74100	100	1	134749960	124509	-10.11	0.84	12	0.11	-9137.00	110540.00	103800	20240610	-10.98	39250	20230912	135.41	103800	-10.98	20240610	46700	97.86	20240117	103800	-10.98	20240610	39250	135.41	20230912	0.05	N	402340	100	141 억		70524257	N	N	791	N	00	N
39	20240624	111246	57	100.00	KOSPI200		금융업	N	N	N	N		Y	93000	-4500	5	-4.62	12598658400	134967	32.68	97000	97000	91400	126700	68300	97500	93345.63	52.34	0	20030	100366	98932	96066	94632	91766	99650	95350	141	29200	100	74100	100	1	134749960	125317	-10.18	0.84	12	0.10	-9137.00	110540.00	103800	20240610	-10.40	39250	20230912	136.94	103800	-10.40	20240610	46700	99.14	20240117	103800	-10.40	20240610	39250	136.94	20230912	0.05	N	402340	100	141 억		70524257	N	N	791	N	00	N
40	20240624	101245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	94100	-3400	5	-3.49	6137802100	65063	15.75	97000	97000	93000	126700	68300	97500	94335.37	52.34	0	1012	100366	98932	96066	94632	91766	99650	95350	141	29200	100	74100	100	1	134749960	126800	-10.30	0.85	12	0.05	-9137.00	110540.00	103800	20240610	-9.34	39250	20230912	139.75	103800	-9.34	20240610	46700	101.50	20240117	103800	-9.34	20240610	39250	139.75	20230912	0.05	N	402340	100	141 억		70524257	N	N	791	N	00	N
41	20240624	091245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	94000	-3500	5	-3.59	2472972600	26078	6.31	97000	97000	93300	126700	68300	97500	94827.89	52.34	0	766	100366	98932	96066	94632	91766	99650	95350	141	29200	100	74100	100	1	134749960	126665	-10.29	0.85	12	0.02	-9137.00	110540.00	103800	20240610	-9.44	39250	20230912	139.49	103800	-9.44	20240610	46700	101.28	20240117	103800	-9.44	20240610	39250	139.49	20230912	0.05	N	402340	100	141 억		70524257	N	N	791	N	00	N
42	20240621	161201	57	100.00	KOSPI200		금융업	N	N	N	N		Y	97500	-500	5	-0.51	39670340000	411981	69.48	96300	97500	93200	127400	68600	98000	96291.45	52.32	0	38700	101400	99700	97200	95500	93000	100550	96350	141	29400	100	74480	100	1	134749960	131381	-10.67	0.88	12	0.31	-9137.00	110540.00	103800	20240610	-6.07	39250	20230912	148.41	103800	-6.07	20240610	46700	108.78	20240117	103800	-6.07	20240610	39250	148.41	20230912	0.05	N	402340	100	141 억		70497388	N	N	791	N	00	N
43	20240621	151201	57	100.00	KOSPI200		금융업	N	N	N	N		Y	96000	-2000	5	-2.04	21520965700	225644	38.05	96300	97500	93200	127400	68600	98000	95375.62	52.32	0	30078	101400	99700	97200	95500	93000	100550	96350	141	29400	100	74480	100	1	134749960	129360	-10.51	0.87	12	0.17	-9137.00	110540.00	103800	20240610	-7.51	39250	20230912	144.59	103800	-7.51	20240610	46700	105.57	20240117	103800	-7.51	20240610	39250	144.59	20230912	0.05	N	402340	100	141 억		70497388	N	N	189	N	00	N
44	20240621	141200	57	100.00	KOSPI200		금융업	N	N	N	N		Y	95400	-2600	5	-2.65	18119685000	190043	32.05	96300	97500	93200	127400	68600	98000	95345.03	52.32	0	27570	101400	99700	97200	95500	93000	100550	96350	141	29400	100	74480	100	1	134749960	128551	-10.44	0.86	12	0.14	-9137.00	110540.00	103800	20240610	-8.09	39250	20230912	143.06	103800	-8.09	20240610	46700	104.28	20240117	103800	-8.09	20240610	39250	143.06	20230912	0.05	N	402340	100	141 억		70497388	N	N	189	N	00	N
45	20240621	131202	57	100.00	KOSPI200		금융업	N	N	N	N		Y	95600	-2400	5	-2.45	16528498200	173336	29.23	96300	97500	93200	127400	68600	98000	95355.09	52.32	0	25364	101400	99700	97200	95500	93000	100550	96350	141	29400	100	74480	100	1	134749960	128821	-10.46	0.86	12	0.13	-9137.00	110540.00	103800	20240610	-7.90	39250	20230912	143.57	103800	-7.90	20240610	46700	104.71	20240117	103800	-7.90	20240610	39250	143.57	20230912	0.05	N	402340	100	141 억		70497388	N	N	189	N	00	N
46	20240621	121205	57	100.00	KOSPI200		금융업	N	N	N	N		Y	94600	-3400	5	-3.47	14809205500	155304	26.19	96300	97500	93200	127400	68600	98000	95356.05	52.32	0	23508	101400	99700	97200	95500	93000	100550	96350	141	29400	100	74480	100	1	134749960	127473	-10.35	0.86	12	0.12	-9137.00	110540.00	103800	20240610	-8.86	39250	20230912	141.02	103800	-8.86	20240610	46700	102.57	20240117	103800	-8.86	20240610	39250	141.02	20230912	0.05	N	402340	100	141 억		70497388	N	N	189	N	00	N
47	20240621	111202	57	100.00	KOSPI200		금융업	N	N	N	N		Y	94900	-3100	5	-3.16	10424069600	108684	18.33	96300	97500	94400	127400	68600	98000	95911.51	52.32	0	13565	101400	99700	97200	95500	93000	100550	96350	141	29400	100	74480	100	1	134749960	127878	-10.39	0.86	12	0.08	-9137.00	110540.00	103800	20240610	-8.57	39250	20230912	141.78	103800	-8.57	20240610	46700	103.21	20240117	103800	-8.57	20240610	39250	141.78	20230912	0.05	N	402340	100	141 억		70497388	N	N	189	N	00	N
48	20240621	101159	57	100.00	KOSPI200		금융업	N	N	N	N		Y	95700	-2300	5	-2.35	6088340500	63154	10.65	96300	97500	95600	127400	68600	98000	96404.39	52.32	0	4350	101400	99700	97200	95500	93000	100550	96350	141	29400	100	74480	100	1	134749960	128956	-10.47	0.87	12	0.05	-9137.00	110540.00	103800	20240610	-7.80	39250	20230912	143.82	103800	-7.80	20240610	46700	104.93	20240117	103800	-7.80	20240610	39250	143.82	20230912	0.05	N	402340	100	141 억		70497388	N	N	189	N	00	N
49	20240621	091205	57	100.00	KOSPI200		금융업	N	N	N	N		Y	97100	-900	5	-0.92	2432008300	25171	4.25	96300	97500	95600	127400	68600	98000	96618.85	52.32	0	3759	101400	99700	97200	95500	93000	100550	96350	141	29400	100	74480	100	1	134749960	130842	-10.63	0.88	12	0.02	-9137.00	110540.00	103800	20240610	-6.45	39250	20230912	147.39	103800	-6.45	20240610	46700	107.92	20240117	103800	-6.45	20240610	39250	147.39	20230912	0.05	N	402340	100	141 억		70497388	N	N	189	N	00	N
50	20240620	161157	57	100.00	KOSPI200		금융업	N	N	N	N		Y	98000	-500	5	-0.51	57494201700	592618	61.00	97300	98900	94700	128000	69000	98500	97017.02	52.40	0	19851	103500	101000	98300	95800	93100	102250	97050	141	29500	100	74860	100	1	134749960	132055	-10.73	0.89	12	0.44	-9137.00	110540.00	103800	20240610	-5.59	39250	20230912	149.68	103800	-5.59	20240610	46700	109.85	20240117	103800	-5.59	20240610	39250	149.68	20230912	0.05	N	402340	100	141 억		70611589	N	N	189	N	00	N
51	20240620	151153	57	100.00	KOSPI200		금융업	N	N	N	N		Y	98300	-200	5	-0.20	50519504500	521508	53.68	97300	98900	94700	128000	69000	98500	96871.80	52.40	0	21933	103500	101000	98300	95800	93100	102250	97050	141	29500	100	74860	100	1	134749960	132459	-10.76	0.89	12	0.39	-9137.00	110540.00	103800	20240610	-5.30	39250	20230912	150.45	103800	-5.30	20240610	46700	110.49	20240117	103800	-5.30	20240610	39250	150.45	20230912	0.05	N	402340	100	141 억		70611589	N	N	1314	N	00	N
52	20240620	141158	57	100.00	KOSPI200		금융업	N	N	N	N		Y	97500	-1000	5	-1.02	33265683200	346148	35.63	97300	98400	94700	128000	69000	98500	96102.12	52.40	0	52397	103500	101000	98300	95800	93100	102250	97050	141	29500	100	74860	100	1	134749960	131381	-10.67	0.88	12	0.26	-9137.00	110540.00	103800	20240610	-6.07	39250	20230912	148.41	103800	-6.07	20240610	46700	108.78	20240117	103800	-6.07	20240610	39250	148.41	20230912	0.05	N	402340	100	141 억		70611589	N	N	1314	N	00	N
53	20240620	131157	57	100.00	KOSPI200		금융업	N	N	N	N		Y	95900	-2600	5	-2.64	27532929600	286843	29.53	97300	98400	94700	128000	69000	98500	95985.60	52.40	0	38819	103500	101000	98300	95800	93100	102250	97050	141	29500	100	74860	100	1	134749960	129225	-10.50	0.87	12	0.21	-9137.00	110540.00	103800	20240610	-7.61	39250	20230912	144.33	103800	-7.61	20240610	46700	105.35	20240117	103800	-7.61	20240610	39250	144.33	20230912	0.05	N	402340	100	141 억		70611589	N	N	1314	N	00	N
54	20240620	121157	57	100.00	KOSPI200		금융업	N	N	N	N		Y	95200	-3300	5	-3.35	24221032400	252060	25.95	97300	98400	94700	128000	69000	98500	96091.82	52.40	0	28337	103500	101000	98300	95800	93100	102250	97050	141	29500	100	74860	100	1	134749960	128282	-10.42	0.86	12	0.19	-9137.00	110540.00	103800	20240610	-8.29	39250	20230912	142.55	103800	-8.29	20240610	46700	103.85	20240117	103800	-8.29	20240610	39250	142.55	20230912	0.05	N	402340	100	141 억		70611589	N	N	1314	N	00	N
55	20240620	111157	57	100.00	KOSPI200		금융업	N	N	N	N		Y	95100	-3400	5	-3.45	20733195200	215370	22.17	97300	98400	94800	128000	69000	98500	96267.25	52.40	0	17626	103500	101000	98300	95800	93100	102250	97050	141	29500	100	74860	100	1	134749960	128147	-10.41	0.86	12	0.16	-9137.00	110540.00	103800	20240610	-8.38	39250	20230912	142.29	103800	-8.38	20240610	46700	103.64	20240117	103800	-8.38	20240610	39250	142.29	20230912	0.05	N	402340	100	141 억		70611589	N	N	1314	N	00	N
56	20240620	101159	57	100.00	KOSPI200		금융업	N	N	N	N		Y	95900	-2600	5	-2.64	13422585200	138855	14.29	97300	98400	95600	128000	69000	98500	96665.50	52.40	0	9330	103500	101000	98300	95800	93100	102250	97050	141	29500	100	74860	100	1	134749960	129225	-10.50	0.87	12	0.10	-9137.00	110540.00	103800	20240610	-7.61	39250	20230912	144.33	103800	-7.61	20240610	46700	105.35	20240117	103800	-7.61	20240610	39250	144.33	20230912	0.05	N	402340	100	141 억		70611589	N	N	1314	N	00	N
57	20240620	091204	57	100.00	KOSPI200		금융업	N	N	N	N		Y	97500	-1000	5	-1.02	3802504000	39070	4.02	97300	98400	96300	128000	69000	98500	97323.82	52.40	0	-93	103500	101000	98300	95800	93100	102250	97050	141	29500	100	74860	100	1	134749960	131381	-10.67	0.88	12	0.03	-9137.00	110540.00	103800	20240610	-6.07	39250	20230912	148.41	103800	-6.07	20240610	46700	108.78	20240117	103800	-6.07	20240610	39250	148.41	20230912	0.05	N	402340	100	141 억		70611589	N	N	1314	N	00	N
58	20240619	161152	57	100.00	KOSPI200		금융업	N	N	N	N		Y	98500	5100	2	5.46	80094583100	816959	141.37	95800	100800	95600	121400	65400	93400	98039.15	52.39	0	50128	96200	94800	92400	91000	88600	95500	91700	141	28000	100	70980	100	1	134749960	132729	-10.78	0.89	12	0.61	-9137.00	110540.00	103800	20240610	-5.11	39250	20230912	150.96	103800	-5.11	20240610	46700	110.92	20240117	103800	-5.11	20240610	39250	150.96	20230912	0.05	N	402340	100	141 억		70598556	N	N	1314	N	00	N
59	20240619	151153	57	100.00	KOSPI200		금융업	N	N	N	N		Y	96700	3300	2	3.53	72376173500	738174	127.74	95800	100800	95600	121400	65400	93400	98047.58	52.39	0	53950	96200	94800	92400	91000	88600	95500	91700	141	28000	100	70980	100	1	134749960	130303	-10.58	0.87	12	0.55	-9137.00	110540.00	103800	20240610	-6.84	39250	20230912	146.37	103800	-6.84	20240610	46700	107.07	20240117	103800	-6.84	20240610	39250	146.37	20230912	0.05	N	402340	100	141 억		70598556	N	N	441	N	00	N
60	20240619	141201	57	100.00	KOSPI200		금융업	N	N	N	N		Y	96900	3500	2	3.75	64448611500	656401	113.59	95800	100800	95600	121400	65400	93400	98184.82	52.39	0	47842	96200	94800	92400	91000	88600	95500	91700	141	28000	100	70980	100	1	134749960	130573	-10.61	0.88	12	0.49	-9137.00	110540.00	103800	20240610	-6.65	39250	20230912	146.88	103800	-6.65	20240610	46700	107.49	20240117	103800	-6.65	20240610	39250	146.88	20230912	0.05	N	402340	100	141 억		70598556	N	N	441	N	00	N
61	20240619	131149	57	100.00	KOSPI200		금융업	N	N	N	N		Y	96900	3500	2	3.75	57254854400	582482	100.80	95800	100800	95600	121400	65400	93400	98294.63	52.39	0	48397	96200	94800	92400	91000	88600	95500	91700	141	28000	100	70980	100	1	134749960	130573	-10.61	0.88	12	0.43	-9137.00	110540.00	103800	20240610	-6.65	39250	20230912	146.88	103800	-6.65	20240610	46700	107.49	20240117	103800	-6.65	20240610	39250	146.88	20230912	0.05	N	402340	100	141 억		70598556	N	N	441	N	00	N
62	20240619	121149	57	100.00	KOSPI200		금융업	N	N	N	N		Y	98300	4900	2	5.25	50381349200	512266	88.65	95800	100800	95600	121400	65400	93400	98349.98	52.39	0	44778	96200	94800	92400	91000	88600	95500	91700	141	28000	100	70980	100	1	134749960	132459	-10.76	0.89	12	0.38	-9137.00	110540.00	103800	20240610	-5.30	39250	20230912	150.45	103800	-5.30	20240610	46700	110.49	20240117	103800	-5.30	20240610	39250	150.45	20230912	0.05	N	402340	100	141 억		70598556	N	N	441	N	00	N
63	20240619	111154	57	100.00	KOSPI200		금융업	N	N	N	N		Y	98600	5200	2	5.57	43823723300	445975	77.18	95800	100800	95600	121400	65400	93400	98264.98	52.39	0	38119	96200	94800	92400	91000	88600	95500	91700	141	28000	100	70980	100	1	134749960	132863	-10.79	0.89	12	0.33	-9137.00	110540.00	103800	20240610	-5.01	39250	20230912	151.21	103800	-5.01	20240610	46700	111.13	20240117	103800	-5.01	20240610	39250	151.21	20230912	0.05	N	402340	100	141 억		70598556	N	N	441	N	00	N
64	20240619	101156	57	100.00	KOSPI200		금융업	N	N	N	N		Y	96900	3500	2	3.75	20078597500	206538	35.74	95800	99200	95600	121400	65400	93400	97215.03	52.39	0	18192	96200	94800	92400	91000	88600	95500	91700	141	28000	100	70980	100	1	134749960	130573	-10.61	0.88	12	0.15	-9137.00	110540.00	103800	20240610	-6.65	39250	20230912	146.88	103800	-6.65	20240610	46700	107.49	20240117	103800	-6.65	20240610	39250	146.88	20230912	0.05	N	402340	100	141 억		70598556	N	N	441	N	00	N
65	20240619	091200	57	100.00	KOSPI200		금융업	N	N	N	N		Y	97300	3900	2	4.18	8486642200	87025	15.06	95800	99200	95600	121400	65400	93400	97519.59	52.39	0	7158	96200	94800	92400	91000	88600	95500	91700	141	28000	100	70980	100	1	134749960	131112	-10.65	0.88	12	0.06	-9137.00	110540.00	103800	20240610	-6.26	39250	20230912	147.90	103800	-6.26	20240610	46700	108.35	20240117	103800	-6.26	20240610	39250	147.90	20230912	0.05	N	402340	100	141 억		70598556	N	N	441	N	00	N
66	20240618	161146	57	100.00	KOSPI200		금융업	N	N	N	N		Y	93400	2700	2	2.98	35450960600	383236	120.58	90000	93800	90000	117900	63500	90700	92504.07	52.36	0	-53675	93966	92332	90166	88532	86366	93150	89350	141	27200	100	68930	100	1	134749960	125856	-10.22	0.84	12	0.28	-9137.00	110540.00	103800	20240610	-10.02	39250	20230912	137.96	103800	-10.02	20240610	46700	100.00	20240117	103800	-10.02	20240610	39250	137.96	20230912	0.05	N	402340	100	141 억		70559814	N	N	441	N	00	N
67	20240618	151146	57	100.00	KOSPI200		금융업	N	N	N	N		Y	93800	3100	2	3.42	30628162500	331624	104.34	90000	93800	90000	117900	63500	90700	92358.28	52.36	0	-31774	93966	92332	90166	88532	86366	93150	89350	141	27200	100	68930	100	1	134749960	126395	-10.27	0.85	12	0.25	-9137.00	110540.00	103800	20240610	-9.63	39250	20230912	138.98	103800	-9.63	20240610	46700	100.86	20240117	103800	-9.63	20240610	39250	138.98	20230912	0.05	N	402340	100	141 억		70559814	N	N	1273	N	00	N
68	20240618	141150	57	100.00	KOSPI200		금융업	N	N	N	N		Y	92500	1800	2	1.98	22713856700	246662	77.61	90000	93300	90000	117900	63500	90700	92085.15	52.36	0	-15530	93966	92332	90166	88532	86366	93150	89350	141	27200	100	68930	100	1	134749960	124644	-10.12	0.84	12	0.18	-9137.00	110540.00	103800	20240610	-10.89	39250	20230912	135.67	103800	-10.89	20240610	46700	98.07	20240117	103800	-10.89	20240610	39250	135.67	20230912	0.05	N	402340	100	141 억		70559814	N	N	1273	N	00	N
69	20240618	131150	57	100.00	KOSPI200		금융업	N	N	N	N		Y	91900	1200	2	1.32	18113947400	196906	61.95	90000	93300	90000	117900	63500	90700	91993.11	52.36	0	-6646	93966	92332	90166	88532	86366	93150	89350	141	27200	100	68930	100	1	134749960	123835	-10.06	0.83	12	0.15	-9137.00	110540.00	103800	20240610	-11.46	39250	20230912	134.14	103800	-11.46	20240610	46700	96.79	20240117	103800	-11.46	20240610	39250	134.14	20230912	0.05	N	402340	100	141 억		70559814	N	N	1273	N	00	N
70	20240618	121146	57	100.00	KOSPI200		금융업	N	N	N	N		Y	92300	1600	2	1.76	15076707500	163917	51.57	90000	93300	90000	117900	63500	90700	91977.98	52.36	0	-4851	93966	92332	90166	88532	86366	93150	89350	141	27200	100	68930	100	1	134749960	124374	-10.10	0.83	12	0.12	-9137.00	110540.00	103800	20240610	-11.08	39250	20230912	135.16	103800	-11.08	20240610	46700	97.64	20240117	103800	-11.08	20240610	39250	135.16	20230912	0.05	N	402340	100	141 억		70559814	N	N	1273	N	00	N
71	20240618	111147	57	100.00	KOSPI200		금융업	N	N	N	N		Y	91800	1100	2	1.21	12116831100	131780	41.46	90000	93300	90000	117900	63500	90700	91947.77	52.36	0	-7885	93966	92332	90166	88532	86366	93150	89350	141	27200	100	68930	100	1	134749960	123700	-10.05	0.83	12	0.10	-9137.00	110540.00	103800	20240610	-11.56	39250	20230912	133.89	103800	-11.56	20240610	46700	96.57	20240117	103800	-11.56	20240610	39250	133.89	20230912	0.05	N	402340	100	141 억		70559814	N	N	1273	N	00	N
72	20240618	101146	57	100.00	KOSPI200		금융업	N	N	N	N		Y	91900	1200	2	1.32	8393201000	91310	28.73	90000	93300	90000	117900	63500	90700	91920.34	52.36	0	-5375	93966	92332	90166	88532	86366	93150	89350	141	27200	100	68930	100	1	134749960	123835	-10.06	0.83	12	0.07	-9137.00	110540.00	103800	20240610	-11.46	39250	20230912	134.14	103800	-11.46	20240610	46700	96.79	20240117	103800	-11.46	20240610	39250	134.14	20230912	0.05	N	402340	100	141 억		70559814	N	N	1273	N	00	N
73	20240618	091156	57	100.00	KOSPI200		금융업	N	N	N	N		Y	91200	500	2	0.55	1854788500	20414	6.42	90000	91800	90000	117900	63500	90700	90858.94	52.36	0	-1533	93966	92332	90166	88532	86366	93150	89350	141	27200	100	68930	100	1	134749960	122892	-9.98	0.83	12	0.02	-9137.00	110540.00	103800	20240610	-12.14	39250	20230912	132.36	103800	-12.14	20240610	46700	95.29	20240117	103800	-12.14	20240610	39250	132.36	20230912	0.05	N	402340	100	141 억		70559814	N	N	1273	N	00	N
74	20240617	161137	57	100.00	KOSPI200		금융업	N	N	N	N		Y	90700	-700	5	-0.77	28727101800	317355	59.26	90100	91800	88000	118800	64000	91400	90520.32	52.38	0	21104	96800	94100	92600	89900	88400	93350	89150	141	27400	100	69460	100	1	134749960	122218	-9.93	0.82	12	0.24	-9137.00	110540.00	103800	20240610	-12.62	39250	20230912	131.08	103800	-12.62	20240610	46700	94.22	20240117	103800	-12.62	20240610	39250	131.08	20230912	0.07	N	402340	100	141 억		70577231	N	N	1273	N	00	N
75	20240617	151145	57	100.00	KOSPI200		금융업	N	N	N	N		Y	90900	-500	5	-0.55	25219993700	278703	52.04	90100	91800	88000	118800	64000	91400	90490.51	52.38	0	21030	96800	94100	92600	89900	88400	93350	89150	141	27400	100	69460	100	1	134749960	122488	-9.95	0.82	12	0.21	-9137.00	110540.00	103800	20240610	-12.43	39250	20230912	131.59	103800	-12.43	20240610	46700	94.65	20240117	103800	-12.43	20240610	39250	131.59	20230912	0.07	N	402340	100	141 억		70577231	N	N	1456	N	00	N
76	20240617	141134	57	100.00	KOSPI200		금융업	N	N	N	N		Y	90900	-500	5	-0.55	21087628700	233221	43.55	90100	91800	88000	118800	64000	91400	90419.00	52.38	0	22929	96800	94100	92600	89900	88400	93350	89150	141	27400	100	69460	100	1	134749960	122488	-9.95	0.82	12	0.17	-9137.00	110540.00	103800	20240610	-12.43	39250	20230912	131.59	103800	-12.43	20240610	46700	94.65	20240117	103800	-12.43	20240610	39250	131.59	20230912	0.07	N	402340	100	141 억		70577231	N	N	1456	N	00	N
77	20240617	131134	57	100.00	KOSPI200		금융업	N	N	N	N		Y	90800	-600	5	-0.66	18485975400	204532	38.19	90100	91800	88000	118800	64000	91400	90381.73	52.38	0	16885	96800	94100	92600	89900	88400	93350	89150	141	27400	100	69460	100	1	134749960	122353	-9.94	0.82	12	0.15	-9137.00	110540.00	103800	20240610	-12.52	39250	20230912	131.34	103800	-12.52	20240610	46700	94.43	20240117	103800	-12.52	20240610	39250	131.34	20230912	0.07	N	402340	100	141 억		70577231	N	N	1456	N	00	N
78	20240617	121134	57	100.00	KOSPI200		금융업	N	N	N	N		Y	90800	-600	5	-0.66	15802278200	174906	32.66	90100	91800	88000	118800	64000	91400	90347.14	52.38	0	8290	96800	94100	92600	89900	88400	93350	89150	141	27400	100	69460	100	1	134749960	122353	-9.94	0.82	12	0.13	-9137.00	110540.00	103800	20240610	-12.52	39250	20230912	131.34	103800	-12.52	20240610	46700	94.43	20240117	103800	-12.52	20240610	39250	131.34	20230912	0.07	N	402340	100	141 억		70577231	N	N	1456	N	00	N
79	20240617	111126	57	100.00	KOSPI200		금융업	N	N	N	N		Y	90600	-800	5	-0.88	11663358500	129340	24.15	90100	91800	88000	118800	64000	91400	90175.77	52.38	0	-2284	96800	94100	92600	89900	88400	93350	89150	141	27400	100	69460	100	1	134749960	122083	-9.92	0.82	12	0.10	-9137.00	110540.00	103800	20240610	-12.72	39250	20230912	130.83	103800	-12.72	20240610	46700	94.00	20240117	103800	-12.72	20240610	39250	130.83	20230912	0.07	N	402340	100	141 억		70577231	N	N	1456	N	00	N
80	20240617	101126	57	100.00	KOSPI200		금융업	N	N	N	N		Y	90500	-900	5	-0.98	7050210900	78602	14.68	90100	91800	88000	118800	64000	91400	89694.62	52.38	0	-3400	96800	94100	92600	89900	88400	93350	89150	141	27400	100	69460	100	1	134749960	121949	-9.90	0.82	12	0.06	-9137.00	110540.00	103800	20240610	-12.81	39250	20230912	130.57	103800	-12.81	20240610	46700	93.79	20240117	103800	-12.81	20240610	39250	130.57	20230912	0.07	N	402340	100	141 억		70577231	N	N	1456	N	00	N
81	20240617	091129	57	100.00	KOSPI200		금융업	N	N	N	N		Y	88800	-2600	5	-2.84	2652342200	29857	5.58	90100	90100	88000	118800	64000	91400	88833.13	52.38	0	435	96800	94100	92600	89900	88400	93350	89150	141	27400	100	69460	100	1	134749960	119658	-9.72	0.80	12	0.02	-9137.00	110540.00	103800	20240610	-14.45	39250	20230912	126.24	103800	-14.45	20240610	46700	90.15	20240117	103800	-14.45	20240610	39250	126.24	20230912	0.07	N	402340	100	141 억		70577231	N	N	1456	N	00	N
82	20240614	160950	57	100.00	KOSPI200		금융업	N	N	N	N		Y	91400	-2400	5	-2.56	43146841600	465532	41.41	93800	95300	91100	121900	65700	93800	92683.18	52.38	0	-94638	100533	97166	93633	90266	86733	98850	91950	141	28100	100	71280	100	1	134749960	123161	-10.00	0.83	12	0.35	-9137.00	110540.00	103800	20240610	-11.95	39250	20230912	132.87	103800	-11.95	20240610	46700	95.72	20240117	103800	-11.95	20240610	39250	132.87	20230912	0.07	N	402340	100	141 억		70576644	N	N	1456	N	00	N
83	20240614	150953	57	100.00	KOSPI200		금융업	N	N	N	N		Y	91700	-2100	5	-2.24	38104210100	410462	36.51	93800	95300	91100	121900	65700	93800	92832.49	52.38	0	-83753	100533	97166	93633	90266	86733	98850	91950	141	28100	100	71280	100	1	134749960	123566	-10.04	0.83	12	0.30	-9137.00	110540.00	103800	20240610	-11.66	39250	20230912	133.63	103800	-11.66	20240610	46700	96.36	20240117	103800	-11.66	20240610	39250	133.63	20230912	0.07	N	402340	100	141 억		70576644	N	N	9975	N	00	N
84	20240614	140952	57	100.00	KOSPI200		금융업	N	N	N	N		Y	91600	-2200	5	-2.35	31493547900	338407	30.10	93800	95300	91400	121900	65700	93800	93064.11	52.38	0	-74752	100533	97166	93633	90266	86733	98850	91950	141	28100	100	71280	100	1	134749960	123431	-10.03	0.83	12	0.25	-9137.00	110540.00	103800	20240610	-11.75	39250	20230912	133.38	103800	-11.75	20240610	46700	96.15	20240117	103800	-11.75	20240610	39250	133.38	20230912	0.07	N	402340	100	141 억		70576644	N	N	9975	N	00	N
85	20240614	130954	57	100.00	KOSPI200		금융업	N	N	N	N		Y	91800	-2000	5	-2.13	27805976700	298215	26.53	93800	95300	91400	121900	65700	93800	93241.38	52.38	0	-71080	100533	97166	93633	90266	86733	98850	91950	141	28100	100	71280	100	1	134749960	123700	-10.05	0.83	12	0.22	-9137.00	110540.00	103800	20240610	-11.56	39250	20230912	133.89	103800	-11.56	20240610	46700	96.57	20240117	103800	-11.56	20240610	39250	133.89	20230912	0.07	N	402340	100	141 억		70576644	N	N	9975	N	00	N
86	20240614	120959	57	100.00	KOSPI200		금융업	N	N	N	N		Y	92300	-1500	5	-1.60	23433850900	250624	22.29	93800	95300	91500	121900	65700	93800	93502.02	52.38	0	-64024	100533	97166	93633	90266	86733	98850	91950	141	28100	100	71280	100	1	134749960	124374	-10.10	0.83	12	0.19	-9137.00	110540.00	103800	20240610	-11.08	39250	20230912	135.16	103800	-11.08	20240610	46700	97.64	20240117	103800	-11.08	20240610	39250	135.16	20230912	0.07	N	402340	100	141 억		70576644	N	N	9975	N	00	N
87	20240614	111115	57	100.00	KOSPI200		금융업	N	N	N	N		Y	92100	-1700	5	-1.81	19945377200	212854	18.93	93800	95300	91500	121900	65700	93800	93704.50	52.38	0	-49465	100533	97166	93633	90266	86733	98850	91950	141	28100	100	71280	100	1	134749960	124105	-10.08	0.83	12	0.16	-9137.00	110540.00	103800	20240610	-11.27	39250	20230912	134.65	103800	-11.27	20240610	46700	97.22	20240117	103800	-11.27	20240610	39250	134.65	20230912	0.07	N	402340	100	141 억		70576644	N	N	9975	N	00	N
88	20240614	101114	57	100.00	KOSPI200		금융업	N	N	N	N		Y	94100	300	2	0.32	12714015100	135238	12.03	93800	95300	93000	121900	65700	93800	94012.15	52.38	0	-34117	100533	97166	93633	90266	86733	98850	91950	141	28100	100	71280	100	1	134749960	126800	-10.30	0.85	12	0.10	-9137.00	110540.00	103800	20240610	-9.34	39250	20230912	139.75	103800	-9.34	20240610	46700	101.50	20240117	103800	-9.34	20240610	39250	139.75	20230912	0.07	N	402340	100	141 억		70576644	N	N	9975	N	00	N
89	20240614	091120	57	100.00	KOSPI200		금융업	N	N	N	N		Y	94100	300	2	0.32	6051150200	64381	5.73	93800	95300	93000	121900	65700	93800	93989.69	52.38	0	-10960	100533	97166	93633	90266	86733	98850	91950	141	28100	100	71280	100	1	134749960	126800	-10.30	0.85	12	0.05	-9137.00	110540.00	103800	20240610	-9.34	39250	20230912	139.75	103800	-9.34	20240610	46700	101.50	20240117	103800	-9.34	20240610	39250	139.75	20230912	0.07	N	402340	100	141 억		70576644	N	N	9975	N	00	N
90	20240613	161100	57	100.00	KOSPI200		금융업	N	N	N	N		Y	93800	4000	2	4.45	97592692300	1032428	208.84	90300	97000	90100	116700	62900	89800	94532.71	52.32	0	-185367	94333	92066	89833	87566	85333	93200	88700	141	26900	100	68240	100	1	134749960	126395	-10.27	0.85	12	0.77	-9137.00	110540.00	103800	20240610	-9.63	39250	20230912	138.98	103800	-9.63	20240610	46700	100.86	20240117	103800	-9.63	20240610	39250	138.98	20230912	0.08	N	402340	100	141 억		70496627	N	N	9975	N	00	N
91	20240613	151119	57	100.00	KOSPI200		금융업	N	N	N	N		Y	94300	4500	2	5.01	70509558900	743687	150.43	90300	97000	90100	116700	62900	89800	94818.25	52.32	0	-86018	94333	92066	89833	87566	85333	93200	88700	141	26900	100	68240	100	1	134749960	127069	-10.32	0.85	12	0.55	-9137.00	110540.00	103800	20240610	-9.15	39250	20230912	140.25	103800	-9.15	20240610	46700	101.93	20240117	103800	-9.15	20240610	39250	140.25	20230912	0.08	N	402340	100	141 억		70496627	N	N	429	N	00	N
92	20240613	141109	57	100.00	KOSPI200		금융업	N	N	N	N		Y	95400	5600	2	6.24	60176357600	634620	128.37	90300	97000	90100	116700	62900	89800	94831.41	52.32	0	-40867	94333	92066	89833	87566	85333	93200	88700	141	26900	100	68240	100	1	134749960	128551	-10.44	0.86	12	0.47	-9137.00	110540.00	103800	20240610	-8.09	39250	20230912	143.06	103800	-8.09	20240610	46700	104.28	20240117	103800	-8.09	20240610	39250	143.06	20230912	0.08	N	402340	100	141 억		70496627	N	N	429	N	00	N
93	20240613	131107	57	100.00	KOSPI200		금융업	N	N	N	N		Y	95900	6100	2	6.79	54738936600	577678	116.85	90300	97000	90100	116700	62900	89800	94766.32	52.32	0	-26084	94333	92066	89833	87566	85333	93200	88700	141	26900	100	68240	100	1	134749960	129225	-10.50	0.87	12	0.43	-9137.00	110540.00	103800	20240610	-7.61	39250	20230912	144.33	103800	-7.61	20240610	46700	105.35	20240117	103800	-7.61	20240610	39250	144.33	20230912	0.08	N	402340	100	141 억		70496627	N	N	429	N	00	N
94	20240613	121110	57	100.00	KOSPI200		금융업	N	N	N	N		Y	94600	4800	2	5.35	49580386200	523623	105.92	90300	97000	90100	116700	62900	89800	94697.51	52.32	0	-12585	94333	92066	89833	87566	85333	93200	88700	141	26900	100	68240	100	1	134749960	127473	-10.35	0.86	12	0.39	-9137.00	110540.00	103800	20240610	-8.86	39250	20230912	141.02	103800	-8.86	20240610	46700	102.57	20240117	103800	-8.86	20240610	39250	141.02	20230912	0.08	N	402340	100	141 억		70496627	N	N	429	N	00	N
95	20240613	111104	57	100.00	KOSPI200		금융업	N	N	N	N		Y	95800	6000	2	6.68	42325664900	447636	90.55	90300	97000	90100	116700	62900	89800	94565.51	52.32	0	5615	94333	92066	89833	87566	85333	93200	88700	141	26900	100	68240	100	1	134749960	129090	-10.48	0.87	12	0.33	-9137.00	110540.00	103800	20240610	-7.71	39250	20230912	144.08	103800	-7.71	20240610	46700	105.14	20240117	103800	-7.71	20240610	39250	144.08	20230912	0.08	N	402340	100	141 억		70496627	N	N	429	N	00	N
96	20240613	101102	57	100.00	KOSPI200		금융업	N	N	N	N		Y	95800	6000	2	6.68	33380294700	354282	71.66	90300	97000	90100	116700	62900	89800	94233.38	52.32	0	10740	94333	92066	89833	87566	85333	93200	88700	141	26900	100	68240	100	1	134749960	129090	-10.48	0.87	12	0.26	-9137.00	110540.00	103800	20240610	-7.71	39250	20230912	144.08	103800	-7.71	20240610	46700	105.14	20240117	103800	-7.71	20240610	39250	144.08	20230912	0.08	N	402340	100	141 억		70496627	N	N	429	N	00	N
97	20240613	091112	57	100.00	KOSPI200		금융업	N	N	N	N		Y	92400	2600	2	2.90	8378813200	91261	18.46	90300	93400	90100	116700	62900	89800	91836.17	52.32	0	18507	94333	92066	89833	87566	85333	93200	88700	141	26900	100	68240	100	1	134749960	124509	-10.11	0.84	12	0.07	-9137.00	110540.00	103800	20240610	-10.98	39250	20230912	135.41	103800	-10.98	20240610	46700	97.86	20240117	103800	-10.98	20240610	39250	135.41	20230912	0.08	N	402340	100	141 억		70496627	N	N	429	N	00	N
98	20240612	161053	57	100.00	KOSPI200		금융업	N	N	N	N		Y	89800	1700	2	1.93	43756800300	487781	105.97	87600	92100	87600	114500	61700	88100	89705.65	52.35	0	-85307	91766	89932	88566	86732	85366	89250	86050	141	26400	100	66950	100	1	134749960	121005	-9.83	0.81	12	0.36	-9137.00	110540.00	103800	20240610	-13.49	39250	20230912	128.79	103800	-13.49	20240610	46700	92.29	20240117	103800	-13.49	20240610	39250	128.79	20230912	0.02	N	402340	100	141 억		70537330	N	N	429	N	00	N
99	20240612	151106	57	100.00	KOSPI200		금융업	N	N	N	N		Y	90100	2000	2	2.27	38647868300	430793	93.59	87600	92100	87600	114500	61700	88100	89713.32	52.35	0	-84631	91766	89932	88566	86732	85366	89250	86050	141	26400	100	66950	100	1	134749960	121410	-9.86	0.82	12	0.32	-9137.00	110540.00	103800	20240610	-13.20	39250	20230912	129.55	103800	-13.20	20240610	46700	92.93	20240117	103800	-13.20	20240610	39250	129.55	20230912	0.02	N	402340	100	141 억		70537330	N	N	1017	N	00	N
100	20240612	141057	57	100.00	KOSPI200		금융업	N	N	N	N		Y	91000	2900	2	3.29	30422025400	339975	73.86	87600	92100	87600	114500	61700	88100	89483.12	52.35	0	-51103	91766	89932	88566	86732	85366	89250	86050	141	26400	100	66950	100	1	134749960	122622	-9.96	0.82	12	0.25	-9137.00	110540.00	103800	20240610	-12.33	39250	20230912	131.85	103800	-12.33	20240610	46700	94.86	20240117	103800	-12.33	20240610	39250	131.85	20230912	0.02	N	402340	100	141 억		70537330	N	N	1017	N	00	N
101	20240612	131059	57	100.00	KOSPI200		금융업	N	N	N	N		Y	89200	1100	2	1.25	22246042700	249676	54.24	87600	90100	87600	114500	61700	88100	89099.64	52.35	0	-41363	91766	89932	88566	86732	85366	89250	86050	141	26400	100	66950	100	1	134749960	120197	-9.76	0.81	12	0.19	-9137.00	110540.00	103800	20240610	-14.07	39250	20230912	127.26	103800	-14.07	20240610	46700	91.01	20240117	103800	-14.07	20240610	39250	127.26	20230912	0.02	N	402340	100	141 억		70537330	N	N	1017	N	00	N
102	20240612	121059	57	100.00	KOSPI200		금융업	N	N	N	N		Y	88700	600	2	0.68	18292833100	205497	44.64	87600	90100	87600	114500	61700	88100	89017.52	52.35	0	-37637	91766	89932	88566	86732	85366	89250	86050	141	26400	100	66950	100	1	134749960	119523	-9.71	0.80	12	0.15	-9137.00	110540.00	103800	20240610	-14.55	39250	20230912	125.99	103800	-14.55	20240610	46700	89.94	20240117	103800	-14.55	20240610	39250	125.99	20230912	0.02	N	402340	100	141 억		70537330	N	N	1017	N	00	N
103	20240612	111056	57	100.00	KOSPI200		금융업	N	N	N	N		Y	88800	700	2	0.79	14579615500	163683	35.56	87600	90100	87600	114500	61700	88100	89072.26	52.35	0	-24492	91766	89932	88566	86732	85366	89250	86050	141	26400	100	66950	100	1	134749960	119658	-9.72	0.80	12	0.12	-9137.00	110540.00	103800	20240610	-14.45	39250	20230912	126.24	103800	-14.45	20240610	46700	90.15	20240117	103800	-14.45	20240610	39250	126.24	20230912	0.02	N	402340	100	141 억		70537330	N	N	1017	N	00	N
104	20240612	101059	57	100.00	KOSPI200		금융업	N	N	N	N		Y	88800	700	2	0.79	11660561500	130764	28.41	87600	90100	87600	114500	61700	88100	89172.57	52.35	0	-17529	91766	89932	88566	86732	85366	89250	86050	141	26400	100	66950	100	1	134749960	119658	-9.72	0.80	12	0.10	-9137.00	110540.00	103800	20240610	-14.45	39250	20230912	126.24	103800	-14.45	20240610	46700	90.15	20240117	103800	-14.45	20240610	39250	126.24	20230912	0.02	N	402340	100	141 억		70537330	N	N	1017	N	00	N
105	20240612	091102	57	100.00	KOSPI200		금융업	N	N	N	N		Y	89100	1000	2	1.14	4832553100	54159	11.77	87600	90000	87600	114500	61700	88100	89228.99	52.35	0	-4185	91766	89932	88566	86732	85366	89250	86050	141	26400	100	66950	100	1	134749960	120062	-9.75	0.81	12	0.04	-9137.00	110540.00	103800	20240610	-14.16	39250	20230912	127.01	103800	-14.16	20240610	46700	90.79	20240117	103800	-14.16	20240610	39250	127.01	20230912	0.02	N	402340	100	141 억		70537330	N	N	1017	N	00	N
106	20240610	161048	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	89800	2300	2	2.63	196056869600	2076889	263.10	88100	103800	88100	113700	61300	87500	94402.51	52.42	0	-139072	93433	90466	84533	81566	75633	91950	83050	141	26200	100	66500	100	1	134749960	121005	-9.83	0.81	12	1.54	-9137.00	110540.00	103800	20240610	-13.49	39250	20230912	128.79	103800	-13.49	20240610	46700	92.29	20240117	103800	-13.49	20240610	39250	128.79	20230912	0.04	N	402340	100	141 억		70630724	N	N	1154	N	00	N
107	20240610	151059	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	90200	2700	2	3.09	189590632400	2005026	254.00	88100	103800	88100	113700	61300	87500	94557.69	52.42	0	-142356	93433	90466	84533	81566	75633	91950	83050	141	26200	100	66500	100	1	134749960	121544	-9.87	0.82	12	1.49	-9137.00	110540.00	103800	20240610	-13.10	39250	20230912	129.81	103800	-13.10	20240610	46700	93.15	20240117	103800	-13.10	20240610	39250	129.81	20230912	0.04	N	402340	100	141 억		70630724	N	N	423	N	00	N
108	20240610	141054	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	90700	3200	2	3.66	180003935100	1899170	240.59	88100	103800	88100	113700	61300	87500	94780.32	52.42	0	-156270	93433	90466	84533	81566	75633	91950	83050	141	26200	100	66500	100	1	134749960	122218	-9.93	0.82	12	1.41	-9137.00	110540.00	103800	20240610	-12.62	39250	20230912	131.08	103800	-12.62	20240610	46700	94.22	20240117	103800	-12.62	20240610	39250	131.08	20230912	0.04	N	402340	100	141 억		70630724	N	N	423	N	00	N
109	20240610	131049	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	90100	2600	2	2.97	174247840100	1835324	232.50	88100	103800	88100	113700	61300	87500	94941.19	52.42	0	-162487	93433	90466	84533	81566	75633	91950	83050	141	26200	100	66500	100	1	134749960	121410	-9.86	0.82	12	1.36	-9137.00	110540.00	103800	20240610	-13.20	39250	20230912	129.55	103800	-13.20	20240610	46700	92.93	20240117	103800	-13.20	20240610	39250	129.55	20230912	0.04	N	402340	100	141 억		70630724	N	N	423	N	00	N
110	20240610	121051	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	90100	2600	2	2.97	166520852100	1749740	221.66	88100	103800	88100	113700	61300	87500	95168.91	52.42	0	-158476	93433	90466	84533	81566	75633	91950	83050	141	26200	100	66500	100	1	134749960	121410	-9.86	0.82	12	1.30	-9137.00	110540.00	103800	20240610	-13.20	39250	20230912	129.55	103800	-13.20	20240610	46700	92.93	20240117	103800	-13.20	20240610	39250	129.55	20230912	0.04	N	402340	100	141 억		70630724	N	N	423	N	00	N
111	20240610	111055	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	91100	3600	2	4.11	155408648300	1627488	206.17	88100	103800	88100	113700	61300	87500	95489.89	52.42	0	-151415	93433	90466	84533	81566	75633	91950	83050	141	26200	100	66500	100	1	134749960	122757	-9.97	0.82	12	1.21	-9137.00	110540.00	103800	20240610	-12.24	39250	20230912	132.10	103800	-12.24	20240610	46700	95.07	20240117	103800	-12.24	20240610	39250	132.10	20230912	0.04	N	402340	100	141 억		70630724	N	N	423	N	00	N
112	20240610	101051	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	91900	4400	2	5.03	141379288000	1474095	186.74	88100	103800	88100	113700	61300	87500	95909.21	52.42	0	-133200	93433	90466	84533	81566	75633	91950	83050	141	26200	100	66500	100	1	134749960	123835	-10.06	0.83	12	1.09	-9137.00	110540.00	103800	20240610	-11.46	39250	20230912	134.14	103800	-11.46	20240610	46700	96.79	20240117	103800	-11.46	20240610	39250	134.14	20230912	0.04	N	402340	100	141 억		70630724	N	N	423	N	00	N
113	20240610	091057	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	91800	4300	2	4.91	21959089600	240268	30.44	88100	94300	88100	113700	61300	87500	91394.15	52.42	0	-37231	93433	90466	84533	81566	75633	91950	83050	141	26200	100	66500	100	1	134749960	123700	-10.05	0.83	12	0.18	-9137.00	110540.00	94300	20240610	-2.65	39250	20230912	133.89	94300	-2.65	20240610	46700	96.57	20240117	94300	-2.65	20240610	39250	133.89	20230912	0.04	N	402340	100	141 억		70630724	N	N	423	N	00	N
114	20240607	161125	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	87500	10700	2	13.93	66844926200	782676	210.99	79100	87500	78600	99800	53800	76800	85402.21	52.24	0	91530	80200	78500	77300	75600	74400	77900	75000	141	23000	100	58360	100	1	134749960	117906	-9.58	0.79	12	0.58	-9137.00	110540.00	87500	20240607	0.00	39250	20230912	122.93	87500	0.00	20240607	46700	87.37	20240117	87500	0.00	20240607	39250	122.93	20230912	0.04	N	402340	100	141 억		70395457	N	N	423	N	00	N
115	20240607	151138	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	87200	10400	2	13.54	59605898300	699849	188.66	79100	87400	78600	99800	53800	76800	85169.66	52.24	0	86421	80200	78500	77300	75600	74400	77900	75000	141	23000	100	58360	100	1	134749960	117502	-9.54	0.79	12	0.52	-9137.00	110540.00	87400	20240607	-0.23	39250	20230912	122.17	87400	-0.23	20240607	46700	86.72	20240117	87400	-0.23	20240607	39250	122.17	20230912	0.04	N	402340	100	141 억		70395457	N	N	152	N	00	N
116	20240607	141126	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	86500	9700	2	12.63	51223095400	603421	162.67	79100	87400	78600	99800	53800	76800	84887.82	52.24	0	74789	80200	78500	77300	75600	74400	77900	75000	141	23000	100	58360	100	1	134749960	116559	-9.47	0.78	12	0.45	-9137.00	110540.00	87400	20240607	-1.03	39250	20230912	120.38	87400	-1.03	20240607	46700	85.22	20240117	87400	-1.03	20240607	39250	120.38	20230912	0.04	N	402340	100	141 억		70395457	N	N	152	N	00	N
117	20240607	131125	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	86200	9400	2	12.24	44098109400	521139	140.49	79100	87400	78600	99800	53800	76800	84618.71	52.24	0	75204	80200	78500	77300	75600	74400	77900	75000	141	23000	100	58360	100	1	134749960	116154	-9.43	0.78	12	0.39	-9137.00	110540.00	87400	20240607	-1.37	39250	20230912	119.62	87400	-1.37	20240607	46700	84.58	20240117	87400	-1.37	20240607	39250	119.62	20230912	0.04	N	402340	100	141 억		70395457	N	N	152	N	00	N
118	20240607	121130	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	84600	7800	2	10.16	39904655400	472327	127.33	79100	87400	78600	99800	53800	76800	84485.23	52.24	0	73123	80200	78500	77300	75600	74400	77900	75000	141	23000	100	58360	100	1	134749960	113998	-9.26	0.77	12	0.35	-9137.00	110540.00	87400	20240607	-3.20	39250	20230912	115.54	87400	-3.20	20240607	46700	81.16	20240117	87400	-3.20	20240607	39250	115.54	20230912	0.04	N	402340	100	141 억		70395457	N	N	152	N	00	N
119	20240607	111110	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	86100	9300	2	12.11	33753572500	400003	107.83	79100	87400	78600	99800	53800	76800	84383.30	52.24	0	67236	80200	78500	77300	75600	74400	77900	75000	141	23000	100	58360	100	1	134749960	116020	-9.42	0.78	12	0.30	-9137.00	110540.00	87400	20240607	-1.49	39250	20230912	119.36	87400	-1.49	20240607	46700	84.37	20240117	87400	-1.49	20240607	39250	119.36	20230912	0.04	N	402340	100	141 억		70395457	N	N	152	N	00	N
120	20240607	101130	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	85800	9000	2	11.72	26411327500	314805	84.86	79100	87400	78600	99800	53800	76800	83897.42	52.24	0	52939	80200	78500	77300	75600	74400	77900	75000	141	23000	100	58360	100	1	134749960	115615	-9.39	0.78	12	0.23	-9137.00	110540.00	87400	20240607	-1.83	39250	20230912	118.60	87400	-1.83	20240607	46700	83.73	20240117	87400	-1.83	20240607	39250	118.60	20230912	0.04	N	402340	100	141 억		70395457	N	N	152	N	00	N
121	20240607	091128	57	100.00	KOSPI200		금융업	N	N	N	N		Y	81100	4300	2	5.60	5184700300	63916	17.23	79100	82500	78600	99800	53800	76800	81117.41	52.24	0	11047	80200	78500	77300	75600	74400	77900	75000	141	23000	100	58360	100	1	134749960	109282	-8.88	0.73	12	0.05	-9137.00	110540.00	87000	20240527	-6.78	39250	20230912	106.62	87000	-6.78	20240527	46700	73.66	20240117	87000	-6.78	20240527	39250	106.62	20230912	0.04	N	402340	100	141 억		70395457	N	N	152	N	00	N
122	20240605	161125	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76800	-500	5	-0.65	27324504900	353512	125.26	77000	79000	76100	100400	54200	77300	77294.64	52.19	0	92267	79366	78332	77166	76132	74966	78850	76650	141	23100	100	58740	100	1	134749960	103488	-8.41	0.69	12	0.26	-9137.00	110540.00	87000	20240527	-11.72	39250	20230912	95.67	87000	-11.72	20240527	46700	64.45	20240117	87000	-11.72	20240527	39250	95.67	20230912	0.04	N	402340	100	141 억		70325988	N	N	152	N	00	N
123	20240605	151123	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77200	-100	5	-0.13	23738206600	306877	108.74	77000	79000	76100	100400	54200	77300	77354.14	52.19	0	77507	79366	78332	77166	76132	74966	78850	76650	141	23100	100	58740	100	1	134749960	104027	-8.45	0.70	12	0.23	-9137.00	110540.00	87000	20240527	-11.26	39250	20230912	96.69	87000	-11.26	20240527	46700	65.31	20240117	87000	-11.26	20240527	39250	96.69	20230912	0.04	N	402340	100	141 억		70325988	N	N	1283	N	00	N
124	20240605	141123	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76900	-400	5	-0.52	19745863800	254848	90.30	77000	79000	76100	100400	54200	77300	77480.94	52.19	0	52821	79366	78332	77166	76132	74966	78850	76650	141	23100	100	58740	100	1	134749960	103623	-8.42	0.70	12	0.19	-9137.00	110540.00	87000	20240527	-11.61	39250	20230912	95.92	87000	-11.61	20240527	46700	64.67	20240117	87000	-11.61	20240527	39250	95.92	20230912	0.04	N	402340	100	141 억		70325988	N	N	1283	N	00	N
125	20240605	131122	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76200	-1100	5	-1.42	16396384600	211074	74.79	77000	79000	76200	100400	54200	77300	77680.74	52.19	0	40253	79366	78332	77166	76132	74966	78850	76650	141	23100	100	58740	100	1	134749960	102679	-8.34	0.69	12	0.16	-9137.00	110540.00	87000	20240527	-12.41	39250	20230912	94.14	87000	-12.41	20240527	46700	63.17	20240117	87000	-12.41	20240527	39250	94.14	20230912	0.04	N	402340	100	141 억		70325988	N	N	1283	N	00	N
126	20240605	121120	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77300	0	3	0.00	13301608500	170712	60.49	77000	79000	76300	100400	54200	77300	77918.42	52.19	0	32675	79366	78332	77166	76132	74966	78850	76650	141	23100	100	58740	100	1	134749960	104162	-8.46	0.70	12	0.13	-9137.00	110540.00	87000	20240527	-11.15	39250	20230912	96.94	87000	-11.15	20240527	46700	65.52	20240117	87000	-11.15	20240527	39250	96.94	20230912	0.04	N	402340	100	141 억		70325988	N	N	1283	N	00	N
127	20240605	111122	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77800	500	2	0.65	11004359300	141085	49.99	77000	79000	76300	100400	54200	77300	77998.08	52.19	0	25833	79366	78332	77166	76132	74966	78850	76650	141	23100	100	58740	100	1	134749960	104835	-8.51	0.70	12	0.10	-9137.00	110540.00	87000	20240527	-10.57	39250	20230912	98.22	87000	-10.57	20240527	46700	66.60	20240117	87000	-10.57	20240527	39250	98.22	20230912	0.04	N	402340	100	141 억		70325988	N	N	1283	N	00	N
128	20240605	101117	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77500	200	2	0.26	8297733700	106312	37.67	77000	79000	76300	100400	54200	77300	78050.77	52.19	0	20915	79366	78332	77166	76132	74966	78850	76650	141	23100	100	58740	100	1	134749960	104431	-8.48	0.70	12	0.08	-9137.00	110540.00	87000	20240527	-10.92	39250	20230912	97.45	87000	-10.92	20240527	46700	65.95	20240117	87000	-10.92	20240527	39250	97.45	20230912	0.04	N	402340	100	141 억		70325988	N	N	1283	N	00	N
129	20240605	091118	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78900	1600	2	2.07	2379057000	30510	10.81	77000	78900	76300	100400	54200	77300	77976.30	52.19	0	9065	79366	78332	77166	76132	74966	78850	76650	141	23100	100	58740	100	1	134749960	106318	-8.64	0.71	12	0.02	-9137.00	110540.00	87000	20240527	-9.31	39250	20230912	101.02	87000	-9.31	20240527	46700	68.95	20240117	87000	-9.31	20240527	39250	101.02	20230912	0.04	N	402340	100	141 억		70325988	N	N	1283	N	00	N
130	20240604	161108	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77300	-900	5	-1.15	21562664900	281365	114.16	76500	78200	76000	101600	54800	78200	76635.91	52.18	138	-51246	80466	79332	77266	76132	74066	79900	76700	141	23400	100	59430	100	1	134749960	104162	-8.46	0.70	12	0.21	-9137.00	110540.00	87000	20240527	-11.15	39250	20230912	96.94	87000	-11.15	20240527	46700	65.52	20240117	87000	-11.15	20240527	39250	96.94	20230912	0.03	N	402340	100	141 억		70315896	N	N	1283	N	00	N
131	20240604	151110	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76100	-2100	5	-2.69	17967518300	234704	95.23	76500	78200	76000	101600	54800	78200	76553.95	52.18	138	-46068	80466	79332	77266	76132	74066	79900	76700	141	23400	100	59430	100	1	134749960	102545	-8.33	0.69	12	0.17	-9137.00	110540.00	87000	20240527	-12.53	39250	20230912	93.89	87000	-12.53	20240527	46700	62.96	20240117	87000	-12.53	20240527	39250	93.89	20230912	0.03	N	402340	100	141 억		70315896	N	N	1066	N	00	N
132	20240604	141112	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76600	-1600	5	-2.05	14783808700	193060	78.33	76500	78200	76000	101600	54800	78200	76576.24	52.18	138	-34245	80466	79332	77266	76132	74066	79900	76700	141	23400	100	59430	100	1	134749960	103218	-8.38	0.69	12	0.14	-9137.00	110540.00	87000	20240527	-11.95	39250	20230912	95.16	87000	-11.95	20240527	46700	64.03	20240117	87000	-11.95	20240527	39250	95.16	20230912	0.03	N	402340	100	141 억		70315896	N	N	1066	N	00	N
133	20240604	131109	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76500	-1700	5	-2.17	12486679700	163043	66.15	76500	78200	76000	101600	54800	78200	76585.19	52.18	138	-25528	80466	79332	77266	76132	74066	79900	76700	141	23400	100	59430	100	1	134749960	103084	-8.37	0.69	12	0.12	-9137.00	110540.00	87000	20240527	-12.07	39250	20230912	94.90	87000	-12.07	20240527	46700	63.81	20240117	87000	-12.07	20240527	39250	94.90	20230912	0.03	N	402340	100	141 억		70315896	N	N	1066	N	00	N
134	20240604	121107	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76200	-2000	5	-2.56	10639371100	138852	56.34	76500	78200	76000	101600	54800	78200	76623.82	52.18	138	-18850	80466	79332	77266	76132	74066	79900	76700	141	23400	100	59430	100	1	134749960	102679	-8.34	0.69	12	0.10	-9137.00	110540.00	87000	20240527	-12.41	39250	20230912	94.14	87000	-12.41	20240527	46700	63.17	20240117	87000	-12.41	20240527	39250	94.14	20230912	0.03	N	402340	100	141 억		70315896	N	N	1066	N	00	N
135	20240604	111103	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76300	-1900	5	-2.43	9049252600	118030	47.89	76500	78200	76000	101600	54800	78200	76669.09	52.18	138	-15868	80466	79332	77266	76132	74066	79900	76700	141	23400	100	59430	100	1	134749960	102814	-8.35	0.69	12	0.09	-9137.00	110540.00	87000	20240527	-12.30	39250	20230912	94.39	87000	-12.30	20240527	46700	63.38	20240117	87000	-12.30	20240527	39250	94.39	20230912	0.03	N	402340	100	141 억		70315896	N	N	1066	N	00	N
136	20240604	101108	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76600	-1600	5	-2.05	6336131400	82669	33.54	76500	78200	76000	101600	54800	78200	76644.59	52.18	138	-15111	80466	79332	77266	76132	74066	79900	76700	141	23400	100	59430	100	1	134749960	103218	-8.38	0.69	12	0.06	-9137.00	110540.00	87000	20240527	-11.95	39250	20230912	95.16	87000	-11.95	20240527	46700	64.03	20240117	87000	-11.95	20240527	39250	95.16	20230912	0.03	N	402340	100	141 억		70315896	N	N	1066	N	00	N
137	20240604	091106	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77800	-400	5	-0.51	1840526100	23906	9.70	76500	78200	76100	101600	54800	78200	76990.13	52.18	138	-5561	80466	79332	77266	76132	74066	79900	76700	141	23400	100	59430	100	1	134749960	104835	-8.51	0.70	12	0.02	-9137.00	110540.00	87000	20240527	-10.57	39250	20230912	98.22	87000	-10.57	20240527	46700	66.60	20240117	87000	-10.57	20240527	39250	98.22	20230912	0.03	N	402340	100	141 억		70315896	N	N	1066	N	00	N
138	20240603	161054	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78200	600	2	0.77	19027864100	246354	20.28	77700	78400	75200	100800	54400	77600	77235.87	52.18	0	-4201	83866	80732	77466	74332	71066	79100	72700	141	23200	100	58970	100	1	134749960	105374	-8.56	0.71	12	0.18	-9137.00	110540.00	87000	20240527	-10.11	39250	20230912	99.24	87000	-10.11	20240527	46700	67.45	20240117	87000	-10.11	20240527	39250	99.24	20230912	0.03	N	402340	100	141 억		70310612	N	N	1066	N	00	N
139	20240603	151054	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77500	-100	5	-0.13	17302891200	224238	18.46	77700	78400	75200	100800	54400	77600	77163.06	52.18	0	-8397	83866	80732	77466	74332	71066	79100	72700	141	23200	100	58970	100	1	134749960	104431	-8.48	0.70	12	0.17	-9137.00	110540.00	87000	20240527	-10.92	39250	20230912	97.45	87000	-10.92	20240527	46700	65.95	20240117	87000	-10.92	20240527	39250	97.45	20230912	0.03	N	402340	100	141 억		70310612	N	N	1620	N	00	N
140	20240603	141054	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77600	0	3	0.00	14873133200	192892	15.88	77700	78400	75200	100800	54400	77600	77106.01	52.18	0	-3474	83866	80732	77466	74332	71066	79100	72700	141	23200	100	58970	100	1	134749960	104566	-8.49	0.70	12	0.14	-9137.00	110540.00	87000	20240527	-10.80	39250	20230912	97.71	87000	-10.80	20240527	46700	66.17	20240117	87000	-10.80	20240527	39250	97.71	20230912	0.03	N	402340	100	141 억		70310612	N	N	1620	N	00	N
141	20240603	131055	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78100	500	2	0.64	13445003400	174557	14.37	77700	78400	75200	100800	54400	77600	77023.57	52.18	0	-2710	83866	80732	77466	74332	71066	79100	72700	141	23200	100	58970	100	1	134749960	105240	-8.55	0.71	12	0.13	-9137.00	110540.00	87000	20240527	-10.23	39250	20230912	98.98	87000	-10.23	20240527	46700	67.24	20240117	87000	-10.23	20240527	39250	98.98	20230912	0.03	N	402340	100	141 억		70310612	N	N	1620	N	00	N
142	20240603	121054	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77800	200	2	0.26	11476244300	149323	12.29	77700	78000	75200	100800	54400	77600	76855.17	52.18	0	-151	83866	80732	77466	74332	71066	79100	72700	141	23200	100	58970	100	1	134749960	104835	-8.51	0.70	12	0.11	-9137.00	110540.00	87000	20240527	-10.57	39250	20230912	98.22	87000	-10.57	20240527	46700	66.60	20240117	87000	-10.57	20240527	39250	98.22	20230912	0.03	N	402340	100	141 억		70310612	N	N	1620	N	00	N
143	20240603	111048	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76600	-1000	5	-1.29	9233494600	120260	9.90	77700	78000	75200	100800	54400	77600	76779.43	52.18	0	-1702	83866	80732	77466	74332	71066	79100	72700	141	23200	100	58970	100	1	134749960	103218	-8.38	0.69	12	0.09	-9137.00	110540.00	87000	20240527	-11.95	39250	20230912	95.16	87000	-11.95	20240527	46700	64.03	20240117	87000	-11.95	20240527	39250	95.16	20230912	0.03	N	402340	100	141 억		70310612	N	N	1620	N	00	N
144	20240603	101042	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77300	-300	5	-0.39	6135005700	80012	6.59	77700	77700	75200	100800	54400	77600	76676.07	52.18	0	-1175	83866	80732	77466	74332	71066	79100	72700	141	23200	100	58970	100	1	134749960	104162	-8.46	0.70	12	0.06	-9137.00	110540.00	87000	20240527	-11.15	39250	20230912	96.94	87000	-11.15	20240527	46700	65.52	20240117	87000	-11.15	20240527	39250	96.94	20230912	0.03	N	402340	100	141 억		70310612	N	N	1620	N	00	N
145	20240603	091042	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76700	-900	5	-1.16	1949423300	25553	2.10	77700	77700	75200	100800	54400	77600	76289.41	52.18	0	-5105	83866	80732	77466	74332	71066	79100	72700	141	23200	100	58970	100	1	134749960	103353	-8.39	0.69	12	0.02	-9137.00	110540.00	87000	20240527	-11.84	39250	20230912	95.41	87000	-11.84	20240527	46700	64.24	20240117	87000	-11.84	20240527	39250	95.41	20230912	0.03	N	402340	100	141 억		70310612	N	N	1620	N	00	N