KissMeData/029780/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	160413	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38300	950	2	2.54	2337820700	61334	178.33	37700	38350	37500	48550	26150	37350	38116.12	6.94	0	14823	38216	37782	37316	36882	36416	38000	37100	6148	11200	5000	29130	50	1	115858891	44374	7.28	0.52	12	0.05	5260.00	73708.00	43300	20240613	-11.55	28150	20230726	36.06	43300	-11.55	20240613	31250	22.56	20240118	43300	-11.55	20240613	28150	36.06	20230726	0.00	N	029780	5000	6147 억		8044409	N	N	980	N	00	N
3	20240628	150416	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38250	900	2	2.41	2014802700	52900	153.81	37700	38350	37500	48550	26150	37350	38087.01	6.94	0	12007	38216	37782	37316	36882	36416	38000	37100	6148	11200	5000	29130	50	1	115858891	44316	7.27	0.52	12	0.05	5260.00	73708.00	43300	20240613	-11.66	28150	20230726	35.88	43300	-11.66	20240613	31250	22.40	20240118	43300	-11.66	20240613	28150	35.88	20230726	0.00	N	029780	5000	6147 억		8044409	N	N	335	N	00	N
4	20240628	140415	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38250	900	2	2.41	1692534750	44479	129.32	37700	38350	37500	48550	26150	37350	38052.45	6.94	0	11809	38216	37782	37316	36882	36416	38000	37100	6148	11200	5000	29130	50	1	115858891	44316	7.27	0.52	12	0.04	5260.00	73708.00	43300	20240613	-11.66	28150	20230726	35.88	43300	-11.66	20240613	31250	22.40	20240118	43300	-11.66	20240613	28150	35.88	20230726	0.00	N	029780	5000	6147 억		8044409	N	N	335	N	00	N
5	20240628	130416	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38300	950	2	2.54	1348435600	35485	103.17	37700	38350	37500	48550	26150	37350	38000.16	6.94	0	13834	38216	37782	37316	36882	36416	38000	37100	6148	11200	5000	29130	50	1	115858891	44374	7.28	0.52	12	0.03	5260.00	73708.00	43300	20240613	-11.55	28150	20230726	36.06	43300	-11.55	20240613	31250	22.56	20240118	43300	-11.55	20240613	28150	36.06	20230726	0.00	N	029780	5000	6147 억		8044409	N	N	335	N	00	N
6	20240628	120414	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38050	700	2	1.87	995563100	26257	76.34	37700	38100	37500	48550	26150	37350	37916.10	6.94	0	11969	38216	37782	37316	36882	36416	38000	37100	6148	11200	5000	29130	50	1	115858891	44084	7.23	0.52	12	0.02	5260.00	73708.00	43300	20240613	-12.12	28150	20230726	35.17	43300	-12.12	20240613	31250	21.76	20240118	43300	-12.12	20240613	28150	35.17	20230726	0.00	N	029780	5000	6147 억		8044409	N	N	335	N	00	N
7	20240628	110410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37950	600	2	1.61	662236500	17476	50.81	37700	38100	37500	48550	26150	37350	37894.05	6.94	0	5734	38216	37782	37316	36882	36416	38000	37100	6148	11200	5000	29130	50	1	115858891	43968	7.21	0.51	12	0.02	5260.00	73708.00	43300	20240613	-12.36	28150	20230726	34.81	43300	-12.36	20240613	31250	21.44	20240118	43300	-12.36	20240613	28150	34.81	20230726	0.00	N	029780	5000	6147 억		8044409	N	N	335	N	00	N
8	20240628	100407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37950	600	2	1.61	416899450	11013	32.02	37700	38000	37500	48550	26150	37350	37855.21	6.94	0	2059	38216	37782	37316	36882	36416	38000	37100	6148	11200	5000	29130	50	1	115858891	43968	7.21	0.51	12	0.01	5260.00	73708.00	43300	20240613	-12.36	28150	20230726	34.81	43300	-12.36	20240613	31250	21.44	20240118	43300	-12.36	20240613	28150	34.81	20230726	0.00	N	029780	5000	6147 억		8044409	N	N	335	N	00	N
9	20240628	090408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37850	500	2	1.34	37161150	984	2.86	37700	37850	37500	48550	26150	37350	37765.40	6.94	0	361	38216	37782	37316	36882	36416	38000	37100	6148	11200	5000	29130	50	1	115858891	43853	7.20	0.51	12	0.00	5260.00	73708.00	43300	20240613	-12.59	28150	20230726	34.46	43300	-12.59	20240613	31250	21.12	20240118	43300	-12.59	20240613	28150	34.46	20230726	0.00	N	029780	5000	6147 억		8044409	N	N	335	N	00	N
10	20240627	160403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37350	-250	5	-0.66	1282240750	34383	73.04	37150	37750	36850	48850	26350	37600	37292.87	6.94	0	-7356	38300	37950	37500	37150	36700	38125	37325	6148	11250	5000	29320	50	1	115858891	43273	7.10	0.51	12	0.03	5260.00	73708.00	43300	20240613	-13.74	28150	20230726	32.68	43300	-13.74	20240613	31250	19.52	20240118	43300	-13.74	20240613	28150	32.68	20230726	0.00	N	029780	5000	6147 억		8043286	N	N	335	N	00	N
11	20240627	150409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37650	50	2	0.13	1076809900	28902	61.40	37150	37750	36850	48850	26350	37600	37257.28	6.94	0	-5882	38300	37950	37500	37150	36700	38125	37325	6148	11250	5000	29320	50	1	115858891	43621	7.16	0.51	12	0.02	5260.00	73708.00	43300	20240613	-13.05	28150	20230726	33.75	43300	-13.05	20240613	31250	20.48	20240118	43300	-13.05	20240613	28150	33.75	20230726	0.00	N	029780	5000	6147 억		8043286	N	N	13	N	00	N
12	20240627	140406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37450	-150	5	-0.40	840893050	22615	48.04	37150	37500	36850	48850	26350	37600	37182.98	6.94	0	-5183	38300	37950	37500	37150	36700	38125	37325	6148	11250	5000	29320	50	1	115858891	43389	7.12	0.51	12	0.02	5260.00	73708.00	43300	20240613	-13.51	28150	20230726	33.04	43300	-13.51	20240613	31250	19.84	20240118	43300	-13.51	20240613	28150	33.04	20230726	0.00	N	029780	5000	6147 억		8043286	N	N	13	N	00	N
13	20240627	130407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37350	-250	5	-0.66	770539500	20735	44.05	37150	37450	36850	48850	26350	37600	37161.30	6.94	0	-4918	38300	37950	37500	37150	36700	38125	37325	6148	11250	5000	29320	50	1	115858891	43273	7.10	0.51	12	0.02	5260.00	73708.00	43300	20240613	-13.74	28150	20230726	32.68	43300	-13.74	20240613	31250	19.52	20240118	43300	-13.74	20240613	28150	32.68	20230726	0.00	N	029780	5000	6147 억		8043286	N	N	13	N	00	N
14	20240627	120408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	-200	5	-0.53	706460950	19022	40.41	37150	37450	36850	48850	26350	37600	37139.15	6.94	0	-4710	38300	37950	37500	37150	36700	38125	37325	6148	11250	5000	29320	50	1	115858891	43331	7.11	0.51	12	0.02	5260.00	73708.00	43300	20240613	-13.63	28150	20230726	32.86	43300	-13.63	20240613	31250	19.68	20240118	43300	-13.63	20240613	28150	32.86	20230726	0.00	N	029780	5000	6147 억		8043286	N	N	13	N	00	N
15	20240627	110407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37350	-250	5	-0.66	618545700	16670	35.41	37150	37350	36850	48850	26350	37600	37105.32	6.94	0	-4948	38300	37950	37500	37150	36700	38125	37325	6148	11250	5000	29320	50	1	115858891	43273	7.10	0.51	12	0.01	5260.00	73708.00	43300	20240613	-13.74	28150	20230726	32.68	43300	-13.74	20240613	31250	19.52	20240118	43300	-13.74	20240613	28150	32.68	20230726	0.00	N	029780	5000	6147 억		8043286	N	N	13	N	00	N
16	20240627	100407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37200	-400	5	-1.06	506599050	13662	29.02	37150	37350	36850	48850	26350	37600	37080.88	6.94	0	-4435	38300	37950	37500	37150	36700	38125	37325	6148	11250	5000	29320	50	1	115858891	43100	7.07	0.50	12	0.01	5260.00	73708.00	43300	20240613	-14.09	28150	20230726	32.15	43300	-14.09	20240613	31250	19.04	20240118	43300	-14.09	20240613	28150	32.15	20230726	0.00	N	029780	5000	6147 억		8043286	N	N	13	N	00	N
17	20240627	090407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37050	-550	5	-1.46	163448600	4415	9.38	37150	37150	36850	48850	26350	37600	37021.20	6.94	0	-2002	38300	37950	37500	37150	36700	38125	37325	6148	11250	5000	29320	50	1	115858891	42926	7.04	0.50	12	0.00	5260.00	73708.00	43300	20240613	-14.43	28150	20230726	31.62	43300	-14.43	20240613	31250	18.56	20240118	43300	-14.43	20240613	28150	31.62	20230726	0.00	N	029780	5000	6147 억		8043286	N	N	13	N	00	N
18	20240626	160406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37600	100	2	0.27	1766519300	47041	167.19	37150	37850	37050	48750	26250	37500	37552.76	6.94	0	-5021	38066	37782	37516	37232	36966	37650	37100	6148	11250	5000	29250	50	1	115858891	43563	7.15	0.51	12	0.04	5260.00	73708.00	43300	20240613	-13.16	28150	20230726	33.57	43300	-13.16	20240613	31250	20.32	20240118	43300	-13.16	20240613	28150	33.57	20230726	0.00	N	029780	5000	6147 억		8042160	N	N	13	N	00	N
19	20240626	150407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37700	200	2	0.53	1512940050	40312	143.28	37150	37850	37050	48750	26250	37500	37530.76	6.94	0	-4754	38066	37782	37516	37232	36966	37650	37100	6148	11250	5000	29250	50	1	115858891	43679	7.17	0.51	12	0.03	5260.00	73708.00	43300	20240613	-12.93	28150	20230726	33.93	43300	-12.93	20240613	31250	20.64	20240118	43300	-12.93	20240613	28150	33.93	20230726	0.00	N	029780	5000	6147 억		8042160	N	N	145	N	00	N
20	20240626	140406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37450	-50	5	-0.13	1219516300	32514	115.56	37150	37850	37050	48750	26250	37500	37507.42	6.94	0	-3199	38066	37782	37516	37232	36966	37650	37100	6148	11250	5000	29250	50	1	115858891	43389	7.12	0.51	12	0.03	5260.00	73708.00	43300	20240613	-13.51	28150	20230726	33.04	43300	-13.51	20240613	31250	19.84	20240118	43300	-13.51	20240613	28150	33.04	20230726	0.00	N	029780	5000	6147 억		8042160	N	N	145	N	00	N
21	20240626	130408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37500	0	3	0.00	1020421800	27202	96.68	37150	37850	37050	48750	26250	37500	37512.75	6.94	0	-2487	38066	37782	37516	37232	36966	37650	37100	6148	11250	5000	29250	50	1	115858891	43447	7.13	0.51	12	0.02	5260.00	73708.00	43300	20240613	-13.39	28150	20230726	33.21	43300	-13.39	20240613	31250	20.00	20240118	43300	-13.39	20240613	28150	33.21	20230726	0.00	N	029780	5000	6147 억		8042160	N	N	145	N	00	N
22	20240626	120406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37700	200	2	0.53	882693250	23539	83.66	37150	37850	37050	48750	26250	37500	37499.18	6.94	0	-2377	38066	37782	37516	37232	36966	37650	37100	6148	11250	5000	29250	50	1	115858891	43679	7.17	0.51	12	0.02	5260.00	73708.00	43300	20240613	-12.93	28150	20230726	33.93	43300	-12.93	20240613	31250	20.64	20240118	43300	-12.93	20240613	28150	33.93	20230726	0.00	N	029780	5000	6147 억		8042160	N	N	145	N	00	N
23	20240626	110407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37800	300	2	0.80	696198800	18595	66.09	37150	37850	37050	48750	26250	37500	37440.11	6.94	0	-1761	38066	37782	37516	37232	36966	37650	37100	6148	11250	5000	29250	50	1	115858891	43795	7.19	0.51	12	0.02	5260.00	73708.00	43300	20240613	-12.70	28150	20230726	34.28	43300	-12.70	20240613	31250	20.96	20240118	43300	-12.70	20240613	28150	34.28	20230726	0.00	N	029780	5000	6147 억		8042160	N	N	145	N	00	N
24	20240626	100407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37700	200	2	0.53	518103400	13874	49.31	37150	37800	37050	48750	26250	37500	37343.48	6.94	0	-2651	38066	37782	37516	37232	36966	37650	37100	6148	11250	5000	29250	50	1	115858891	43679	7.17	0.51	12	0.01	5260.00	73708.00	43300	20240613	-12.93	28150	20230726	33.93	43300	-12.93	20240613	31250	20.64	20240118	43300	-12.93	20240613	28150	33.93	20230726	0.00	N	029780	5000	6147 억		8042160	N	N	145	N	00	N
25	20240626	090406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37100	-400	5	-1.07	101111650	2721	9.67	37150	37550	37050	48750	26250	37500	37159.74	6.94	0	-797	38066	37782	37516	37232	36966	37650	37100	6148	11250	5000	29250	50	1	115858891	42984	7.05	0.50	12	0.00	5260.00	73708.00	43300	20240613	-14.32	28150	20230726	31.79	43300	-14.32	20240613	31250	18.72	20240118	43300	-14.32	20240613	28150	31.79	20230726	0.00	N	029780	5000	6147 억		8042160	N	N	145	N	00	N
26	20240625	160405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37500	250	2	0.67	1053603200	28087	56.97	37600	37800	37250	48400	26100	37250	37512.15	6.95	5102	-2871	38050	37650	37450	37050	36850	37550	36950	6148	11150	5000	29050	50	1	115858891	43447	7.13	0.51	12	0.02	5260.00	73708.00	43300	20240613	-13.39	28150	20230726	33.21	43300	-13.39	20240613	31250	20.00	20240118	43300	-13.39	20240613	28150	33.21	20230726	0.00	N	029780	5000	6147 억		8047957	N	N	145	N	00	N
27	20240625	150406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37700	450	2	1.21	826206400	22031	44.69	37600	37800	37250	48400	26100	37250	37501.99	6.95	5102	-929	38050	37650	37450	37050	36850	37550	36950	6148	11150	5000	29050	50	1	115858891	43679	7.17	0.51	12	0.02	5260.00	73708.00	43300	20240613	-12.93	28150	20230726	33.93	43300	-12.93	20240613	31250	20.64	20240118	43300	-12.93	20240613	28150	33.93	20230726	0.00	N	029780	5000	6147 억		8047957	N	N	0	N	00	N
28	20240625	140406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37650	400	2	1.07	676356650	18052	36.62	37600	37700	37250	48400	26100	37250	37467.13	6.95	5102	-2115	38050	37650	37450	37050	36850	37550	36950	6148	11150	5000	29050	50	1	115858891	43621	7.16	0.51	12	0.02	5260.00	73708.00	43300	20240613	-13.05	28150	20230726	33.75	43300	-13.05	20240613	31250	20.48	20240118	43300	-13.05	20240613	28150	33.75	20230726	0.00	N	029780	5000	6147 억		8047957	N	N	0	N	00	N
29	20240625	130406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37550	300	2	0.81	539940100	14419	29.25	37600	37700	37250	48400	26100	37250	37446.43	6.95	5102	-2463	38050	37650	37450	37050	36850	37550	36950	6148	11150	5000	29050	50	1	115858891	43505	7.14	0.51	12	0.01	5260.00	73708.00	43300	20240613	-13.28	28150	20230726	33.39	43300	-13.28	20240613	31250	20.16	20240118	43300	-13.28	20240613	28150	33.39	20230726	0.00	N	029780	5000	6147 억		8047957	N	N	0	N	00	N
30	20240625	120407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37650	400	2	1.07	471361450	12591	25.54	37600	37700	37250	48400	26100	37250	37436.38	6.95	5102	-2181	38050	37650	37450	37050	36850	37550	36950	6148	11150	5000	29050	50	1	115858891	43621	7.16	0.51	12	0.01	5260.00	73708.00	43300	20240613	-13.05	28150	20230726	33.75	43300	-13.05	20240613	31250	20.48	20240118	43300	-13.05	20240613	28150	33.75	20230726	0.00	N	029780	5000	6147 억		8047957	N	N	0	N	00	N
31	20240625	110410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	150	2	0.40	348499350	9309	18.88	37600	37650	37250	48400	26100	37250	37436.82	6.95	5102	-1833	38050	37650	37450	37050	36850	37550	36950	6148	11150	5000	29050	50	1	115858891	43331	7.11	0.51	12	0.01	5260.00	73708.00	43300	20240613	-13.63	28150	20230726	32.86	43300	-13.63	20240613	31250	19.68	20240118	43300	-13.63	20240613	28150	32.86	20230726	0.00	N	029780	5000	6147 억		8047957	N	N	0	N	00	N
32	20240625	100405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37500	250	2	0.67	179471650	4789	9.71	37600	37650	37250	48400	26100	37250	37475.81	6.95	5102	-897	38050	37650	37450	37050	36850	37550	36950	6148	11150	5000	29050	50	1	115858891	43447	7.13	0.51	12	0.00	5260.00	73708.00	43300	20240613	-13.39	28150	20230726	33.21	43300	-13.39	20240613	31250	20.00	20240118	43300	-13.39	20240613	28150	33.21	20230726	0.00	N	029780	5000	6147 억		8047957	N	N	0	N	00	N
33	20240625	090406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37350	100	2	0.27	51940650	1383	2.81	37600	37650	37250	48400	26100	37250	37556.51	6.95	5102	201	38050	37650	37450	37050	36850	37550	36950	6148	11150	5000	29050	50	1	115858891	43273	7.10	0.51	12	0.00	5260.00	73708.00	43300	20240613	-13.74	28150	20230726	32.68	43300	-13.74	20240613	31250	19.52	20240118	43300	-13.74	20240613	28150	32.68	20230726	0.00	N	029780	5000	6147 억		8047957	N	N	0	N	00	N
34	20240624	160405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37250	-400	5	-1.06	1845814500	49260	65.09	37700	37850	37250	48900	26400	37650	37470.89	6.95	0	-13135	38150	37900	37600	37350	37050	38025	37475	6148	11250	5000	29360	50	1	115858891	43157	7.08	0.51	12	0.04	5260.00	73708.00	43300	20240613	-13.97	28150	20230726	32.33	43300	-13.97	20240613	31250	19.20	20240118	43300	-13.97	20240613	28150	32.33	20230726	0.00	N	029780	5000	6147 억		8057297	N	N	64	N	00	N
35	20240624	150406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37550	-100	5	-0.27	1586047100	42317	55.91	37700	37850	37250	48900	26400	37650	37480.12	6.95	0	-11366	38150	37900	37600	37350	37050	38025	37475	6148	11250	5000	29360	50	1	115858891	43505	7.14	0.51	12	0.04	5260.00	73708.00	43300	20240613	-13.28	28150	20230726	33.39	43300	-13.28	20240613	31250	20.16	20240118	43300	-13.28	20240613	28150	33.39	20230726	0.00	N	029780	5000	6147 억		8057297	N	N	64	N	00	N
36	20240624	140405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37600	-50	5	-0.13	1188921600	31729	41.92	37700	37850	37250	48900	26400	37650	37471.11	6.95	0	-7554	38150	37900	37600	37350	37050	38025	37475	6148	11250	5000	29360	50	1	115858891	43563	7.15	0.51	12	0.03	5260.00	73708.00	43300	20240613	-13.16	28150	20230726	33.57	43300	-13.16	20240613	31250	20.32	20240118	43300	-13.16	20240613	28150	33.57	20230726	0.00	N	029780	5000	6147 억		8057297	N	N	64	N	00	N
37	20240624	130404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37500	-150	5	-0.40	1019538200	27215	35.96	37700	37850	37250	48900	26400	37650	37462.34	6.95	0	-5897	38150	37900	37600	37350	37050	38025	37475	6148	11250	5000	29360	50	1	115858891	43447	7.13	0.51	12	0.02	5260.00	73708.00	43300	20240613	-13.39	28150	20230726	33.21	43300	-13.39	20240613	31250	20.00	20240118	43300	-13.39	20240613	28150	33.21	20230726	0.00	N	029780	5000	6147 억		8057297	N	N	64	N	00	N
38	20240624	120405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37300	-350	5	-0.93	816998400	21820	28.83	37700	37850	37250	48900	26400	37650	37442.60	6.95	0	-3824	38150	37900	37600	37350	37050	38025	37475	6148	11250	5000	29360	50	1	115858891	43215	7.09	0.51	12	0.02	5260.00	73708.00	43300	20240613	-13.86	28150	20230726	32.50	43300	-13.86	20240613	31250	19.36	20240118	43300	-13.86	20240613	28150	32.50	20230726	0.00	N	029780	5000	6147 억		8057297	N	N	64	N	00	N
39	20240624	110406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37350	-300	5	-0.80	589548050	15744	20.80	37700	37850	37250	48900	26400	37650	37445.84	6.95	0	-3907	38150	37900	37600	37350	37050	38025	37475	6148	11250	5000	29360	50	1	115858891	43273	7.10	0.51	12	0.01	5260.00	73708.00	43300	20240613	-13.74	28150	20230726	32.68	43300	-13.74	20240613	31250	19.52	20240118	43300	-13.74	20240613	28150	32.68	20230726	0.00	N	029780	5000	6147 억		8057297	N	N	64	N	00	N
40	20240624	100406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	-250	5	-0.66	356065500	9492	12.54	37700	37850	37300	48900	26400	37650	37512.11	6.95	0	-3020	38150	37900	37600	37350	37050	38025	37475	6148	11250	5000	29360	50	1	115858891	43331	7.11	0.51	12	0.01	5260.00	73708.00	43300	20240613	-13.63	28150	20230726	32.86	43300	-13.63	20240613	31250	19.68	20240118	43300	-13.63	20240613	28150	32.86	20230726	0.00	N	029780	5000	6147 억		8057297	N	N	64	N	00	N
41	20240624	090405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	-250	5	-0.66	56858400	1515	2.00	37700	37700	37350	48900	26400	37650	37529.98	6.95	0	-757	38150	37900	37600	37350	37050	38025	37475	6148	11250	5000	29360	50	1	115858891	43331	7.11	0.51	12	0.00	5260.00	73708.00	43300	20240613	-13.63	28150	20230726	32.86	43300	-13.63	20240613	31250	19.68	20240118	43300	-13.63	20240613	28150	32.86	20230726	0.00	N	029780	5000	6147 억		8057297	N	N	64	N	00	N
42	20240621	160354	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37650	450	2	1.21	2850317600	75677	92.18	37500	37850	37300	48350	26050	37200	37664.25	6.95	0	6891	37900	37550	37200	36850	36500	37725	37025	6148	11150	5000	29010	50	1	115858891	43621	7.16	0.51	12	0.07	5260.00	73708.00	43300	20240613	-13.05	28150	20230726	33.75	43300	-13.05	20240613	31250	20.48	20240118	43300	-13.05	20240613	28150	33.75	20230726	0.00	N	029780	5000	6147 억		8049375	N	N	64	N	00	N
43	20240621	150353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37650	450	2	1.21	1910696200	50730	61.79	37500	37850	37300	48350	26050	37200	37664.03	6.95	0	6857	37900	37550	37200	36850	36500	37725	37025	6148	11150	5000	29010	50	1	115858891	43621	7.16	0.51	12	0.04	5260.00	73708.00	43300	20240613	-13.05	28150	20230726	33.75	43300	-13.05	20240613	31250	20.48	20240118	43300	-13.05	20240613	28150	33.75	20230726	0.00	N	029780	5000	6147 억		8049375	N	N	49	N	00	N
44	20240621	140353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37700	500	2	1.34	1366360400	36323	44.24	37500	37850	37300	48350	26050	37200	37616.95	6.95	0	7897	37900	37550	37200	36850	36500	37725	37025	6148	11150	5000	29010	50	1	115858891	43679	7.17	0.51	12	0.03	5260.00	73708.00	43300	20240613	-12.93	28150	20230726	33.93	43300	-12.93	20240613	31250	20.64	20240118	43300	-12.93	20240613	28150	33.93	20230726	0.00	N	029780	5000	6147 억		8049375	N	N	49	N	00	N
45	20240621	130354	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37700	500	2	1.34	932938150	24842	30.26	37500	37800	37300	48350	26050	37200	37554.87	6.95	0	7011	37900	37550	37200	36850	36500	37725	37025	6148	11150	5000	29010	50	1	115858891	43679	7.17	0.51	12	0.02	5260.00	73708.00	43300	20240613	-12.93	28150	20230726	33.93	43300	-12.93	20240613	31250	20.64	20240118	43300	-12.93	20240613	28150	33.93	20230726	0.00	N	029780	5000	6147 억		8049375	N	N	49	N	00	N
46	20240621	120355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37500	300	2	0.81	590471700	15750	19.18	37500	37750	37300	48350	26050	37200	37490.27	6.95	0	4846	37900	37550	37200	36850	36500	37725	37025	6148	11150	5000	29010	50	1	115858891	43447	7.13	0.51	12	0.01	5260.00	73708.00	43300	20240613	-13.39	28150	20230726	33.21	43300	-13.39	20240613	31250	20.00	20240118	43300	-13.39	20240613	28150	33.21	20230726	0.00	N	029780	5000	6147 억		8049375	N	N	49	N	00	N
47	20240621	110355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37500	300	2	0.81	462481050	12336	15.03	37500	37750	37300	48350	26050	37200	37490.36	6.95	0	3348	37900	37550	37200	36850	36500	37725	37025	6148	11150	5000	29010	50	1	115858891	43447	7.13	0.51	12	0.01	5260.00	73708.00	43300	20240613	-13.39	28150	20230726	33.21	43300	-13.39	20240613	31250	20.00	20240118	43300	-13.39	20240613	28150	33.21	20230726	0.00	N	029780	5000	6147 억		8049375	N	N	49	N	00	N
48	20240621	100352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	200	2	0.54	300146650	8000	9.74	37500	37750	37300	48350	26050	37200	37518.33	6.95	0	2474	37900	37550	37200	36850	36500	37725	37025	6148	11150	5000	29010	50	1	115858891	43331	7.11	0.51	12	0.01	5260.00	73708.00	43300	20240613	-13.63	28150	20230726	32.86	43300	-13.63	20240613	31250	19.68	20240118	43300	-13.63	20240613	28150	32.86	20230726	0.00	N	029780	5000	6147 억		8049375	N	N	49	N	00	N
49	20240621	090355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	200	2	0.54	13551650	362	0.44	37500	37500	37350	48350	26050	37200	37435.50	6.95	0	90	37900	37550	37200	36850	36500	37725	37025	6148	11150	5000	29010	50	1	115858891	43331	7.11	0.51	12	0.00	5260.00	73708.00	43300	20240613	-13.63	28150	20230726	32.86	43300	-13.63	20240613	31250	19.68	20240118	43300	-13.63	20240613	28150	32.86	20230726	0.00	N	029780	5000	6147 억		8049375	N	N	49	N	00	N
50	20240620	160353	57	100.00	KOSPI200		금융업	N	N	N	N		N	37200	300	2	0.81	3053746300	82100	90.94	37100	37550	36850	47950	25850	36900	37195.56	6.94	0	-10219	38000	37450	37150	36600	36300	37725	36875	6148	11050	5000	28780	50	1	115858891	43100	7.07	0.50	12	0.07	5260.00	73708.00	43300	20240613	-14.09	28150	20230726	32.15	43300	-14.09	20240613	31250	19.04	20240118	43300	-14.09	20240613	28150	32.15	20230726	0.00	N	029780	5000	6147 억		8035982	N	N	49	N	00	N
51	20240620	150354	57	100.00	KOSPI200		금융업	N	N	N	N		N	37150	250	2	0.68	2712244300	72918	80.77	37100	37550	36850	47950	25850	36900	37195.93	6.94	0	-8821	38000	37450	37150	36600	36300	37725	36875	6148	11050	5000	28780	50	1	115858891	43042	7.06	0.50	12	0.06	5260.00	73708.00	43300	20240613	-14.20	28150	20230726	31.97	43300	-14.20	20240613	31250	18.88	20240118	43300	-14.20	20240613	28150	31.97	20230726	0.00	N	029780	5000	6147 억		8035982	N	N	344	N	00	N
52	20240620	140352	57	100.00	KOSPI200		금융업	N	N	N	N		N	37200	300	2	0.81	2183149600	58703	65.03	37100	37550	36850	47950	25850	36900	37189.89	6.94	0	-5861	38000	37450	37150	36600	36300	37725	36875	6148	11050	5000	28780	50	1	115858891	43100	7.07	0.50	12	0.05	5260.00	73708.00	43300	20240613	-14.09	28150	20230726	32.15	43300	-14.09	20240613	31250	19.04	20240118	43300	-14.09	20240613	28150	32.15	20230726	0.00	N	029780	5000	6147 억		8035982	N	N	344	N	00	N
53	20240620	130354	57	100.00	KOSPI200		금융업	N	N	N	N		N	37050	150	2	0.41	1565483550	42143	46.68	37100	37350	36850	47950	25850	36900	37147.12	6.94	0	-7139	38000	37450	37150	36600	36300	37725	36875	6148	11050	5000	28780	50	1	115858891	42926	7.04	0.50	12	0.04	5260.00	73708.00	43300	20240613	-14.43	28150	20230726	31.62	43300	-14.43	20240613	31250	18.56	20240118	43300	-14.43	20240613	28150	31.62	20230726	0.00	N	029780	5000	6147 억		8035982	N	N	344	N	00	N
54	20240620	120353	57	100.00	KOSPI200		금융업	N	N	N	N		N	37150	250	2	0.68	1182157350	31817	35.24	37100	37350	36850	47950	25850	36900	37155.14	6.94	0	-5849	38000	37450	37150	36600	36300	37725	36875	6148	11050	5000	28780	50	1	115858891	43042	7.06	0.50	12	0.03	5260.00	73708.00	43300	20240613	-14.20	28150	20230726	31.97	43300	-14.20	20240613	31250	18.88	20240118	43300	-14.20	20240613	28150	31.97	20230726	0.00	N	029780	5000	6147 억		8035982	N	N	344	N	00	N
55	20240620	110354	57	100.00	KOSPI200		금융업	N	N	N	N		N	37300	400	2	1.08	848232500	22843	25.30	37100	37300	36850	47950	25850	36900	37133.45	6.94	0	-3480	38000	37450	37150	36600	36300	37725	36875	6148	11050	5000	28780	50	1	115858891	43215	7.09	0.51	12	0.02	5260.00	73708.00	43300	20240613	-13.86	28150	20230726	32.50	43300	-13.86	20240613	31250	19.36	20240118	43300	-13.86	20240613	28150	32.50	20230726	0.00	N	029780	5000	6147 억		8035982	N	N	344	N	00	N
56	20240620	100354	57	100.00	KOSPI200		금융업	N	N	N	N		N	37250	350	2	0.95	583103800	15725	17.42	37100	37300	36850	47950	25850	36900	37081.67	6.94	0	-556	38000	37450	37150	36600	36300	37725	36875	6148	11050	5000	28780	50	1	115858891	43157	7.08	0.51	12	0.01	5260.00	73708.00	43300	20240613	-13.97	28150	20230726	32.33	43300	-13.97	20240613	31250	19.20	20240118	43300	-13.97	20240613	28150	32.33	20230726	0.00	N	029780	5000	6147 억		8035982	N	N	344	N	00	N
57	20240620	090358	57	100.00	KOSPI200		금융업	N	N	N	N		N	36950	50	2	0.14	90669500	2453	2.72	37100	37100	36850	47950	25850	36900	36963.48	6.94	0	-1572	38000	37450	37150	36600	36300	37725	36875	6148	11050	5000	28780	50	1	115858891	42810	7.02	0.50	12	0.00	5260.00	73708.00	43300	20240613	-14.67	28150	20230726	31.26	43300	-14.67	20240613	31250	18.24	20240118	43300	-14.67	20240613	28150	31.26	20230726	0.00	N	029780	5000	6147 억		8035982	N	N	344	N	00	N
58	20240619	160351	57	100.00	KOSPI200		금융업	N	N	N	N		N	36900	50	2	0.14	3352183550	90200	66.98	36850	37700	36850	47900	25800	36850	37163.94	6.93	0	-13120	38416	37632	37216	36432	36016	37425	36225	6148	11050	5000	28740	50	1	115858891	42752	7.02	0.50	12	0.08	5260.00	73708.00	43300	20240613	-14.78	28150	20230726	31.08	43300	-14.78	20240613	31250	18.08	20240118	43300	-14.78	20240613	28150	31.08	20230726	0.00	N	029780	5000	6147 억		8030207	N	N	344	N	00	N
59	20240619	150351	57	100.00	KOSPI200		금융업	N	N	N	N		N	37000	150	2	0.41	2281780150	61222	45.46	36850	37700	36850	47900	25800	36850	37270.59	6.93	0	-7537	38416	37632	37216	36432	36016	37425	36225	6148	11050	5000	28740	50	1	115858891	42868	7.03	0.50	12	0.05	5260.00	73708.00	43300	20240613	-14.55	28150	20230726	31.44	43300	-14.55	20240613	31250	18.40	20240118	43300	-14.55	20240613	28150	31.44	20230726	0.00	N	029780	5000	6147 억		8030207	N	N	1757	N	00	N
60	20240619	140354	57	100.00	KOSPI200		금융업	N	N	N	N		N	37300	450	2	1.22	1867566150	50057	37.17	36850	37700	36850	47900	25800	36850	37308.79	6.93	0	-501	38416	37632	37216	36432	36016	37425	36225	6148	11050	5000	28740	50	1	115858891	43215	7.09	0.51	12	0.04	5260.00	73708.00	43300	20240613	-13.86	28150	20230726	32.50	43300	-13.86	20240613	31250	19.36	20240118	43300	-13.86	20240613	28150	32.50	20230726	0.00	N	029780	5000	6147 억		8030207	N	N	1757	N	00	N
61	20240619	130352	57	100.00	KOSPI200		금융업	N	N	N	N		N	37400	550	2	1.49	1531173650	41038	30.47	36850	37700	36850	47900	25800	36850	37311.12	6.93	0	4661	38416	37632	37216	36432	36016	37425	36225	6148	11050	5000	28740	50	1	115858891	43331	7.11	0.51	12	0.04	5260.00	73708.00	43300	20240613	-13.63	28150	20230726	32.86	43300	-13.63	20240613	31250	19.68	20240118	43300	-13.63	20240613	28150	32.86	20230726	0.00	N	029780	5000	6147 억		8030207	N	N	1757	N	00	N
62	20240619	120350	57	100.00	KOSPI200		금융업	N	N	N	N		N	37500	650	2	1.76	1181062350	31717	23.55	36850	37600	36850	47900	25800	36850	37237.52	6.93	0	4009	38416	37632	37216	36432	36016	37425	36225	6148	11050	5000	28740	50	1	115858891	43447	7.13	0.51	12	0.03	5260.00	73708.00	43300	20240613	-13.39	28150	20230726	33.21	43300	-13.39	20240613	31250	20.00	20240118	43300	-13.39	20240613	28150	33.21	20230726	0.00	N	029780	5000	6147 억		8030207	N	N	1757	N	00	N
63	20240619	110353	57	100.00	KOSPI200		금융업	N	N	N	N		N	37150	300	2	0.81	522700150	14100	10.47	36850	37300	36850	47900	25800	36850	37070.93	6.93	0	-1252	38416	37632	37216	36432	36016	37425	36225	6148	11050	5000	28740	50	1	115858891	43042	7.06	0.50	12	0.01	5260.00	73708.00	43300	20240613	-14.20	28150	20230726	31.97	43300	-14.20	20240613	31250	18.88	20240118	43300	-14.20	20240613	28150	31.97	20230726	0.00	N	029780	5000	6147 억		8030207	N	N	1757	N	00	N
64	20240619	100354	57	100.00	KOSPI200		금융업	N	N	N	N		N	37100	250	2	0.68	295261800	7978	5.92	36850	37300	36850	47900	25800	36850	37009.50	6.93	0	-612	38416	37632	37216	36432	36016	37425	36225	6148	11050	5000	28740	50	1	115858891	42984	7.05	0.50	12	0.01	5260.00	73708.00	43300	20240613	-14.32	28150	20230726	31.79	43300	-14.32	20240613	31250	18.72	20240118	43300	-14.32	20240613	28150	31.79	20230726	0.00	N	029780	5000	6147 억		8030207	N	N	1757	N	00	N
65	20240619	090358	57	100.00	KOSPI200		금융업	N	N	N	N		N	36850	0	3	0.00	58984500	1600	1.19	36850	37200	36850	47900	25800	36850	36865.31	6.93	0	435	38416	37632	37216	36432	36016	37425	36225	6148	11050	5000	28740	50	1	115858891	42694	7.01	0.50	12	0.00	5260.00	73708.00	43300	20240613	-14.90	28150	20230726	30.91	43300	-14.90	20240613	31250	17.92	20240118	43300	-14.90	20240613	28150	30.91	20230726	0.00	N	029780	5000	6147 억		8030207	N	N	1757	N	00	N
66	20240618	160350	57	100.00	KOSPI200		금융업	N	N	N	N		N	36850	-1000	5	-2.64	4983920200	134560	160.19	37950	38000	36800	49200	26500	37850	37038.65	6.92	0	-25397	38650	38250	38050	37650	37450	38150	37550	6148	11350	5000	29520	50	1	115858891	42694	7.01	0.50	12	0.12	5260.00	73708.00	43300	20240613	-14.90	28150	20230726	30.91	43300	-14.90	20240613	31250	17.92	20240118	43300	-14.90	20240613	28150	30.91	20230726	0.00	N	029780	5000	6147 억		8017256	N	N	1757	N	00	N
67	20240618	150348	57	100.00	KOSPI200		금융업	N	N	N	N		N	36950	-900	5	-2.38	4478713300	120886	143.92	37950	38000	36800	49200	26500	37850	37049.07	6.92	0	-18820	38650	38250	38050	37650	37450	38150	37550	6148	11350	5000	29520	50	1	115858891	42810	7.02	0.50	12	0.10	5260.00	73708.00	43300	20240613	-14.67	28150	20230726	31.26	43300	-14.67	20240613	31250	18.24	20240118	43300	-14.67	20240613	28150	31.26	20230726	0.00	N	029780	5000	6147 억		8017256	N	N	26	N	00	N
68	20240618	140348	57	100.00	KOSPI200		금융업	N	N	N	N		N	36900	-950	5	-2.51	3653103350	98506	117.27	37950	38000	36850	49200	26500	37850	37085.08	6.92	0	-17518	38650	38250	38050	37650	37450	38150	37550	6148	11350	5000	29520	50	1	115858891	42752	7.02	0.50	12	0.09	5260.00	73708.00	43300	20240613	-14.78	28150	20230726	31.08	43300	-14.78	20240613	31250	18.08	20240118	43300	-14.78	20240613	28150	31.08	20230726	0.00	N	029780	5000	6147 억		8017256	N	N	26	N	00	N
69	20240618	130352	57	100.00	KOSPI200		금융업	N	N	N	N		N	37050	-800	5	-2.11	3057200850	82384	98.08	37950	38000	36850	49200	26500	37850	37109.16	6.92	0	-15144	38650	38250	38050	37650	37450	38150	37550	6148	11350	5000	29520	50	1	115858891	42926	7.04	0.50	12	0.07	5260.00	73708.00	43300	20240613	-14.43	28150	20230726	31.62	43300	-14.43	20240613	31250	18.56	20240118	43300	-14.43	20240613	28150	31.62	20230726	0.00	N	029780	5000	6147 억		8017256	N	N	26	N	00	N
70	20240618	120351	57	100.00	KOSPI200		금융업	N	N	N	N		N	37000	-850	5	-2.25	2544921550	68527	81.58	37950	38000	36850	49200	26500	37850	37137.50	6.92	0	-12352	38650	38250	38050	37650	37450	38150	37550	6148	11350	5000	29520	50	1	115858891	42868	7.03	0.50	12	0.06	5260.00	73708.00	43300	20240613	-14.55	28150	20230726	31.44	43300	-14.55	20240613	31250	18.40	20240118	43300	-14.55	20240613	28150	31.44	20230726	0.00	N	029780	5000	6147 억		8017256	N	N	26	N	00	N
71	20240618	110349	57	100.00	KOSPI200		금융업	N	N	N	N		N	36900	-950	5	-2.51	2028869700	54557	64.95	37950	38000	36900	49200	26500	37850	37188.07	6.92	0	-9943	38650	38250	38050	37650	37450	38150	37550	6148	11350	5000	29520	50	1	115858891	42752	7.02	0.50	12	0.05	5260.00	73708.00	43300	20240613	-14.78	28150	20230726	31.08	43300	-14.78	20240613	31250	18.08	20240118	43300	-14.78	20240613	28150	31.08	20230726	0.00	N	029780	5000	6147 억		8017256	N	N	26	N	00	N
72	20240618	100350	57	100.00	KOSPI200		금융업	N	N	N	N		N	37100	-750	5	-1.98	1036293050	27733	33.02	37950	38000	37000	49200	26500	37850	37366.79	6.92	0	-2995	38650	38250	38050	37650	37450	38150	37550	6148	11350	5000	29520	50	1	115858891	42984	7.05	0.50	12	0.02	5260.00	73708.00	43300	20240613	-14.32	28150	20230726	31.79	43300	-14.32	20240613	31250	18.72	20240118	43300	-14.32	20240613	28150	31.79	20230726	0.00	N	029780	5000	6147 억		8017256	N	N	26	N	00	N
73	20240618	090354	57	100.00	KOSPI200		금융업	N	N	N	N		N	37400	-450	5	-1.19	155988300	4146	4.94	37950	38000	37350	49200	26500	37850	37623.81	6.92	0	-1614	38650	38250	38050	37650	37450	38150	37550	6148	11350	5000	29520	50	1	115858891	43331	7.11	0.51	12	0.00	5260.00	73708.00	43300	20240613	-13.63	28150	20230726	32.86	43300	-13.63	20240613	31250	19.68	20240118	43300	-13.63	20240613	28150	32.86	20230726	0.00	N	029780	5000	6147 억		8017256	N	N	26	N	00	N
74	20240617	160348	57	100.00	KOSPI200		금융업	N	N	N	N		N	37850	-350	5	-0.92	3199118350	83932	34.51	38300	38450	37850	49650	26750	38200	38115.60	6.88	0	-14200	40633	39416	38783	37566	36933	39100	37250	6148	11450	5000	29790	50	1	115858891	43853	7.20	0.51	12	0.07	5260.00	73708.00	43300	20240613	-12.59	28150	20230726	34.46	43300	-12.59	20240613	31250	21.12	20240118	43300	-12.59	20240613	28150	34.46	20230726	0.00	N	029780	5000	6147 억		7970144	N	N	26	N	00	N
75	20240617	150352	57	100.00	KOSPI200		금융업	N	N	N	N		N	37950	-250	5	-0.65	2598445050	68070	27.99	38300	38450	37950	49650	26750	38200	38173.13	6.88	0	-16060	40633	39416	38783	37566	36933	39100	37250	6148	11450	5000	29790	50	1	115858891	43968	7.21	0.51	12	0.06	5260.00	73708.00	43300	20240613	-12.36	28150	20230726	34.81	43300	-12.36	20240613	31250	21.44	20240118	43300	-12.36	20240613	28150	34.81	20230726	0.00	N	029780	5000	6147 억		7970144	N	N	2345	N	00	N
76	20240617	140347	57	100.00	KOSPI200		금융업	N	N	N	N		N	38100	-100	5	-0.26	2077868300	54383	22.36	38300	38450	38000	49650	26750	38200	38208.05	6.88	0	-12607	40633	39416	38783	37566	36933	39100	37250	6148	11450	5000	29790	50	1	115858891	44142	7.24	0.52	12	0.05	5260.00	73708.00	43300	20240613	-12.01	28150	20230726	35.35	43300	-12.01	20240613	31250	21.92	20240118	43300	-12.01	20240613	28150	35.35	20230726	0.00	N	029780	5000	6147 억		7970144	N	N	2345	N	00	N
77	20240617	130346	57	100.00	KOSPI200		금융업	N	N	N	N		N	38150	-50	5	-0.13	1587324650	41521	17.07	38300	38450	38000	49650	26750	38200	38229.44	6.88	0	-8893	40633	39416	38783	37566	36933	39100	37250	6148	11450	5000	29790	50	1	115858891	44200	7.25	0.52	12	0.04	5260.00	73708.00	43300	20240613	-11.89	28150	20230726	35.52	43300	-11.89	20240613	31250	22.08	20240118	43300	-11.89	20240613	28150	35.52	20230726	0.00	N	029780	5000	6147 억		7970144	N	N	2345	N	00	N
78	20240617	120347	57	100.00	KOSPI200		금융업	N	N	N	N		N	38300	100	2	0.26	1115954700	29183	12.00	38300	38450	38000	49650	26750	38200	38239.89	6.88	0	-3795	40633	39416	38783	37566	36933	39100	37250	6148	11450	5000	29790	50	1	115858891	44374	7.28	0.52	12	0.03	5260.00	73708.00	43300	20240613	-11.55	28150	20230726	36.06	43300	-11.55	20240613	31250	22.56	20240118	43300	-11.55	20240613	28150	36.06	20230726	0.00	N	029780	5000	6147 억		7970144	N	N	2345	N	00	N
79	20240617	110345	57	100.00	KOSPI200		금융업	N	N	N	N		N	38350	150	2	0.39	727311200	19037	7.83	38300	38400	38000	49650	26750	38200	38205.14	6.88	0	-949	40633	39416	38783	37566	36933	39100	37250	6148	11450	5000	29790	50	1	115858891	44432	7.29	0.52	12	0.02	5260.00	73708.00	43300	20240613	-11.43	28150	20230726	36.23	43300	-11.43	20240613	31250	22.72	20240118	43300	-11.43	20240613	28150	36.23	20230726	0.00	N	029780	5000	6147 억		7970144	N	N	2345	N	00	N
80	20240617	100347	57	100.00	KOSPI200		금융업	N	N	N	N		N	38200	0	3	0.00	519981950	13616	5.60	38300	38400	38000	49650	26750	38200	38189.04	6.88	0	-975	40633	39416	38783	37566	36933	39100	37250	6148	11450	5000	29790	50	1	115858891	44258	7.26	0.52	12	0.01	5260.00	73708.00	43300	20240613	-11.78	28150	20230726	35.70	43300	-11.78	20240613	31250	22.24	20240118	43300	-11.78	20240613	28150	35.70	20230726	0.00	N	029780	5000	6147 억		7970144	N	N	2345	N	00	N
81	20240617	090348	57	100.00	KOSPI200		금융업	N	N	N	N		N	38300	100	2	0.26	68028200	1776	0.73	38300	38400	38300	49650	26750	38200	38304.23	6.88	0	-283	40633	39416	38783	37566	36933	39100	37250	6148	11450	5000	29790	50	1	115858891	44374	7.28	0.52	12	0.00	5260.00	73708.00	43300	20240613	-11.55	28150	20230726	36.06	43300	-11.55	20240613	31250	22.56	20240118	43300	-11.55	20240613	28150	36.06	20230726	0.00	N	029780	5000	6147 억		7970144	N	N	2345	N	00	N
82	20240614	160319	54	100.00	KOSPI200		금융업	N	N	N	N		N	38200	-5100	5	-11.78	9331195250	241825	137.13	39900	40000	38150	56200	30350	43300	38587.68	6.91	0	-123815	46833	45066	41533	39766	36233	45950	40650	6148	12900	5000	33770	50	1	115858891	44258	7.26	0.52	12	0.21	5260.00	73708.00	43300	20240613	-11.78	28150	20230726	35.70	43300	-11.78	20240613	31250	22.24	20240118	43300	-11.78	20240613	28150	35.70	20230726	0.00	N	029780	5000	6147 억		8009138	N	N	2214	N	01	N
83	20240614	150320	54	100.00	KOSPI200		금융업	N	N	N	N		N	38250	-5050	5	-11.66	8035719750	207940	117.91	39900	40000	38150	56200	30350	43300	38644.39	6.91	0	-104049	46833	45066	41533	39766	36233	45950	40650	6148	12900	5000	33770	50	1	115858891	44316	7.27	0.52	12	0.18	5260.00	73708.00	43300	20240613	-11.66	28150	20230726	35.88	43300	-11.66	20240613	31250	22.40	20240118	43300	-11.66	20240613	28150	35.88	20230726	0.00	N	029780	5000	6147 억		8009138	N	N	12212	N	01	N
84	20240614	140319	54	100.00	KOSPI200		금융업	N	N	N	N		N	38450	-4850	5	-11.20	6390351400	164980	93.55	39900	40000	38300	56200	30350	43300	38734.07	6.91	0	-84511	46833	45066	41533	39766	36233	45950	40650	6148	12900	5000	33770	50	1	115858891	44548	7.31	0.52	12	0.14	5260.00	73708.00	43300	20240613	-11.20	28150	20230726	36.59	43300	-11.20	20240613	31250	23.04	20240118	43300	-11.20	20240613	28150	36.59	20230726	0.00	N	029780	5000	6147 억		8009138	N	N	12212	N	01	N
85	20240614	130319	54	100.00	KOSPI200		금융업	N	N	N	N		N	38550	-4750	5	-10.97	5702132150	147118	83.42	39900	40000	38300	56200	30350	43300	38758.87	6.91	0	-74138	46833	45066	41533	39766	36233	45950	40650	6148	12900	5000	33770	50	1	115858891	44664	7.33	0.52	12	0.13	5260.00	73708.00	43300	20240613	-10.97	28150	20230726	36.94	43300	-10.97	20240613	31250	23.36	20240118	43300	-10.97	20240613	28150	36.94	20230726	0.00	N	029780	5000	6147 억		8009138	N	N	12212	N	01	N
86	20240614	120321	54	100.00	KOSPI200		금융업	N	N	N	N		N	38600	-4700	5	-10.85	5215022350	134474	76.25	39900	40000	38300	56200	30350	43300	38780.86	6.91	0	-67340	46833	45066	41533	39766	36233	45950	40650	6148	12900	5000	33770	50	1	115858891	44722	7.34	0.52	12	0.12	5260.00	73708.00	43300	20240613	-10.85	28150	20230726	37.12	43300	-10.85	20240613	31250	23.52	20240118	43300	-10.85	20240613	28150	37.12	20230726	0.00	N	029780	5000	6147 억		8009138	N	N	12212	N	01	N
87	20240614	110341	54	100.00	KOSPI200		금융업	N	N	N	N		N	38500	-4800	5	-11.09	4263988900	109780	62.25	39900	40000	38450	56200	30350	43300	38841.18	6.91	0	-57869	46833	45066	41533	39766	36233	45950	40650	6148	12900	5000	33770	50	1	115858891	44606	7.32	0.52	12	0.09	5260.00	73708.00	43300	20240613	-11.09	28150	20230726	36.77	43300	-11.09	20240613	31250	23.20	20240118	43300	-11.09	20240613	28150	36.77	20230726	0.00	N	029780	5000	6147 억		8009138	N	N	12212	N	01	N
88	20240614	100341	54	100.00	KOSPI200		금융업	N	N	N	N		N	38600	-4700	5	-10.85	3396814250	87274	49.49	39900	40000	38450	56200	30350	43300	38921.21	6.91	0	-47924	46833	45066	41533	39766	36233	45950	40650	6148	12900	5000	33770	50	1	115858891	44722	7.34	0.52	12	0.08	5260.00	73708.00	43300	20240613	-10.85	28150	20230726	37.12	43300	-10.85	20240613	31250	23.52	20240118	43300	-10.85	20240613	28150	37.12	20230726	0.00	N	029780	5000	6147 억		8009138	N	N	12212	N	01	N
89	20240614	090343	54	100.00	KOSPI200		금융업	N	N	N	N		N	38950	-4350	5	-10.05	836904100	21217	12.03	39900	40000	38750	56200	30350	43300	39444.80	6.91	0	-7552	46833	45066	41533	39766	36233	45950	40650	6148	12900	5000	33770	50	1	115858891	45127	7.40	0.53	12	0.02	5260.00	73708.00	43300	20240613	-10.05	28150	20230726	38.37	43300	-10.05	20240613	31250	24.64	20240118	43300	-10.05	20240613	28150	38.37	20230726	0.00	N	029780	5000	6147 억		8009138	N	N	12212	N	01	N
90	20240613	160338	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43300	4450	2	11.45	6753281550	167182	491.97	38550	43300	38000	50500	27200	38850	40350.11	6.91	0	11977	39350	39100	38800	38550	38250	39225	38675	6148	11650	5000	30300	50	1	115858891	50167	8.23	0.59	12	0.14	5260.00	73708.00	43300	20240613	0.00	28150	20230726	53.82	43300	0.00	20240613	31250	38.56	20240118	43300	0.00	20240613	28150	53.82	20230726	0.00	N	029780	5000	6147 억		8003057	N	N	12212	N	00	N
91	20240613	150345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38950	100	2	0.26	3723259700	95950	282.36	38550	39300	38000	50500	27200	38850	38804.17	6.91	0	7398	39350	39100	38800	38550	38250	39225	38675	6148	11650	5000	30300	50	1	115858891	45127	7.40	0.53	12	0.08	5260.00	73708.00	41600	20240325	-6.37	28150	20230726	38.37	41600	-6.37	20240325	31250	24.64	20240118	41600	-6.37	20240325	28150	38.37	20230726	0.00	N	029780	5000	6147 억		8003057	N	N	546	N	00	N
92	20240613	140340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39000	150	2	0.39	2361559400	61057	179.67	38550	39200	38000	50500	27200	38850	38677.95	6.91	0	9371	39350	39100	38800	38550	38250	39225	38675	6148	11650	5000	30300	50	1	115858891	45185	7.41	0.53	12	0.05	5260.00	73708.00	41600	20240325	-6.25	28150	20230726	38.54	41600	-6.25	20240325	31250	24.80	20240118	41600	-6.25	20240325	28150	38.54	20230726	0.00	N	029780	5000	6147 억		8003057	N	N	546	N	00	N
93	20240613	130342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38200	-650	5	-1.67	1715771300	44359	130.54	38550	39200	38000	50500	27200	38850	38679.22	6.91	0	2266	39350	39100	38800	38550	38250	39225	38675	6148	11650	5000	30300	50	1	115858891	44258	7.26	0.52	12	0.04	5260.00	73708.00	41600	20240325	-8.17	28150	20230726	35.70	41600	-8.17	20240325	31250	22.24	20240118	41600	-8.17	20240325	28150	35.70	20230726	0.00	N	029780	5000	6147 억		8003057	N	N	546	N	00	N
94	20240613	120342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	-350	5	-0.90	1227463100	31611	93.02	38550	39200	38500	50500	27200	38850	38830.25	6.91	0	2294	39350	39100	38800	38550	38250	39225	38675	6148	11650	5000	30300	50	1	115858891	44606	7.32	0.52	12	0.03	5260.00	73708.00	41600	20240325	-7.45	28150	20230726	36.77	41600	-7.45	20240325	31250	23.20	20240118	41600	-7.45	20240325	28150	36.77	20230726	0.00	N	029780	5000	6147 억		8003057	N	N	546	N	00	N
95	20240613	110338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39000	150	2	0.39	869222250	22355	65.78	38550	39200	38550	50500	27200	38850	38882.68	6.91	0	5766	39350	39100	38800	38550	38250	39225	38675	6148	11650	5000	30300	50	1	115858891	45185	7.41	0.53	12	0.02	5260.00	73708.00	41600	20240325	-6.25	28150	20230726	38.54	41600	-6.25	20240325	31250	24.80	20240118	41600	-6.25	20240325	28150	38.54	20230726	0.00	N	029780	5000	6147 억		8003057	N	N	546	N	00	N
96	20240613	100339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	-100	5	-0.26	542694950	13943	41.03	38550	39200	38550	50500	27200	38850	38922.39	6.91	0	3303	39350	39100	38800	38550	38250	39225	38675	6148	11650	5000	30300	50	1	115858891	44895	7.37	0.53	12	0.01	5260.00	73708.00	41600	20240325	-6.85	28150	20230726	37.66	41600	-6.85	20240325	31250	24.00	20240118	41600	-6.85	20240325	28150	37.66	20230726	0.00	N	029780	5000	6147 억		8003057	N	N	546	N	00	N
97	20240613	090342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39100	250	2	0.64	85563200	2203	6.48	38550	39150	38550	50500	27200	38850	38839.40	6.91	0	-165	39350	39100	38800	38550	38250	39225	38675	6148	11650	5000	30300	50	1	115858891	45301	7.43	0.53	12	0.00	5260.00	73708.00	41600	20240325	-6.01	28150	20230726	38.90	41600	-6.01	20240325	31250	25.12	20240118	41600	-6.01	20240325	28150	38.90	20230726	0.00	N	029780	5000	6147 억		8003057	N	N	546	N	00	N
98	20240612	160336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38850	-100	5	-0.26	1320795700	33979	61.87	38600	39050	38500	50600	27300	38950	38870.94	6.91	0	-3038	39616	39282	38966	38632	38316	39450	38800	6148	11650	5000	30380	50	1	115858891	45011	7.39	0.53	12	0.03	5260.00	73708.00	41600	20240325	-6.61	28150	20230726	38.01	41600	-6.61	20240325	31250	24.32	20240118	41600	-6.61	20240325	28150	38.01	20230726	0.00	N	029780	5000	6147 억		8002672	N	N	546	N	00	N
99	20240612	150343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	-200	5	-0.51	1136656700	29227	53.22	38600	39050	38500	50600	27300	38950	38890.64	6.91	0	-4185	39616	39282	38966	38632	38316	39450	38800	6148	11650	5000	30380	50	1	115858891	44895	7.37	0.53	12	0.03	5260.00	73708.00	41600	20240325	-6.85	28150	20230726	37.66	41600	-6.85	20240325	31250	24.00	20240118	41600	-6.85	20240325	28150	37.66	20230726	0.00	N	029780	5000	6147 억		8002672	N	N	24	N	00	N
100	20240612	140338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38950	0	3	0.00	809032800	20775	37.83	38600	39050	38500	50600	27300	38950	38942.61	6.91	0	-4542	39616	39282	38966	38632	38316	39450	38800	6148	11650	5000	30380	50	1	115858891	45127	7.40	0.53	12	0.02	5260.00	73708.00	41600	20240325	-6.37	28150	20230726	38.37	41600	-6.37	20240325	31250	24.64	20240118	41600	-6.37	20240325	28150	38.37	20230726	0.00	N	029780	5000	6147 억		8002672	N	N	24	N	00	N
101	20240612	130338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38950	0	3	0.00	649668250	16684	30.38	38600	39050	38500	50600	27300	38950	38939.60	6.91	0	-3931	39616	39282	38966	38632	38316	39450	38800	6148	11650	5000	30380	50	1	115858891	45127	7.40	0.53	12	0.01	5260.00	73708.00	41600	20240325	-6.37	28150	20230726	38.37	41600	-6.37	20240325	31250	24.64	20240118	41600	-6.37	20240325	28150	38.37	20230726	0.00	N	029780	5000	6147 억		8002672	N	N	24	N	00	N
102	20240612	120337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39000	50	2	0.13	470126600	12079	22.00	38600	39050	38500	50600	27300	38950	38920.99	6.91	0	-3211	39616	39282	38966	38632	38316	39450	38800	6148	11650	5000	30380	50	1	115858891	45185	7.41	0.53	12	0.01	5260.00	73708.00	41600	20240325	-6.25	28150	20230726	38.54	41600	-6.25	20240325	31250	24.80	20240118	41600	-6.25	20240325	28150	38.54	20230726	0.00	N	029780	5000	6147 억		8002672	N	N	24	N	00	N
103	20240612	110337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38950	0	3	0.00	265186900	6822	12.42	38600	39050	38500	50600	27300	38950	38872.31	6.91	0	-2152	39616	39282	38966	38632	38316	39450	38800	6148	11650	5000	30380	50	1	115858891	45127	7.40	0.53	12	0.01	5260.00	73708.00	41600	20240325	-6.37	28150	20230726	38.37	41600	-6.37	20240325	31250	24.64	20240118	41600	-6.37	20240325	28150	38.37	20230726	0.00	N	029780	5000	6147 억		8002672	N	N	24	N	00	N
104	20240612	100337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39000	50	2	0.13	156873500	4042	7.36	38600	39050	38500	50600	27300	38950	38810.86	6.91	0	-1413	39616	39282	38966	38632	38316	39450	38800	6148	11650	5000	30380	50	1	115858891	45185	7.41	0.53	12	0.00	5260.00	73708.00	41600	20240325	-6.25	28150	20230726	38.54	41600	-6.25	20240325	31250	24.80	20240118	41600	-6.25	20240325	28150	38.54	20230726	0.00	N	029780	5000	6147 억		8002672	N	N	24	N	00	N
105	20240612	090337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	-200	5	-0.51	29025350	752	1.37	38600	38900	38500	50600	27300	38950	38597.54	6.91	0	6	39616	39282	38966	38632	38316	39450	38800	6148	11650	5000	30380	50	1	115858891	44895	7.37	0.53	12	0.00	5260.00	73708.00	41600	20240325	-6.85	28150	20230726	37.66	41600	-6.85	20240325	31250	24.00	20240118	41600	-6.85	20240325	28150	37.66	20230726	0.00	N	029780	5000	6147 억		8002672	N	N	24	N	00	N
106	20240610	160334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38900	200	2	0.52	2403829750	61555	164.93	38300	39550	38300	50300	27100	38700	39052.25	6.88	0	25915	39966	39332	38916	38282	37866	39650	38600	6148	11600	5000	30180	50	1	115858891	45069	7.40	0.53	12	0.05	5260.00	73708.00	41600	20240325	-6.49	28150	20230726	38.19	41600	-6.49	20240325	31250	24.48	20240118	41600	-6.49	20240325	28150	38.19	20230726	0.00	N	029780	5000	6147 억		7970788	N	N	1894	N	00	N
107	20240610	150337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39100	400	2	1.03	1963153700	50301	134.78	38300	39550	38300	50300	27100	38700	39028.12	6.88	0	24841	39966	39332	38916	38282	37866	39650	38600	6148	11600	5000	30180	50	1	115858891	45301	7.43	0.53	12	0.04	5260.00	73708.00	41600	20240325	-6.01	28150	20230726	38.90	41600	-6.01	20240325	31250	25.12	20240118	41600	-6.01	20240325	28150	38.90	20230726	0.00	N	029780	5000	6147 억		7970788	N	N	3052	N	00	N
108	20240610	140335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39250	550	2	1.42	1554342550	39936	107.01	38300	39500	38300	50300	27100	38700	38920.84	6.88	0	17988	39966	39332	38916	38282	37866	39650	38600	6148	11600	5000	30180	50	1	115858891	45475	7.46	0.53	12	0.03	5260.00	73708.00	41600	20240325	-5.65	28150	20230726	39.43	41600	-5.65	20240325	31250	25.60	20240118	41600	-5.65	20240325	28150	39.43	20230726	0.00	N	029780	5000	6147 억		7970788	N	N	3052	N	00	N
109	20240610	130335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39200	500	2	1.29	1177633200	30327	81.26	38300	39500	38300	50300	27100	38700	38831.18	6.88	0	12494	39966	39332	38916	38282	37866	39650	38600	6148	11600	5000	30180	50	1	115858891	45417	7.45	0.53	12	0.03	5260.00	73708.00	41600	20240325	-5.77	28150	20230726	39.25	41600	-5.77	20240325	31250	25.44	20240118	41600	-5.77	20240325	28150	39.25	20230726	0.00	N	029780	5000	6147 억		7970788	N	N	3052	N	00	N
110	20240610	120335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38950	250	2	0.65	863384700	22304	59.76	38300	39200	38300	50300	27100	38700	38709.86	6.88	0	7827	39966	39332	38916	38282	37866	39650	38600	6148	11600	5000	30180	50	1	115858891	45127	7.40	0.53	12	0.02	5260.00	73708.00	41600	20240325	-6.37	28150	20230726	38.37	41600	-6.37	20240325	31250	24.64	20240118	41600	-6.37	20240325	28150	38.37	20230726	0.00	N	029780	5000	6147 억		7970788	N	N	3052	N	00	N
111	20240610	110337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	50	2	0.13	632549750	16373	43.87	38300	38900	38300	50300	27100	38700	38633.71	6.88	0	4658	39966	39332	38916	38282	37866	39650	38600	6148	11600	5000	30180	50	1	115858891	44895	7.37	0.53	12	0.01	5260.00	73708.00	41600	20240325	-6.85	28150	20230726	37.66	41600	-6.85	20240325	31250	24.00	20240118	41600	-6.85	20240325	28150	37.66	20230726	0.00	N	029780	5000	6147 억		7970788	N	N	3052	N	00	N
112	20240610	100337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	100	2	0.26	469927350	12184	32.65	38300	38900	38300	50300	27100	38700	38569.22	6.88	0	3823	39966	39332	38916	38282	37866	39650	38600	6148	11600	5000	30180	50	1	115858891	44953	7.38	0.53	12	0.01	5260.00	73708.00	41600	20240325	-6.73	28150	20230726	37.83	41600	-6.73	20240325	31250	24.16	20240118	41600	-6.73	20240325	28150	37.83	20230726	0.00	N	029780	5000	6147 억		7970788	N	N	3052	N	00	N
113	20240610	090341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38300	-400	5	-1.03	135950850	3544	9.50	38300	38900	38300	50300	27100	38700	38360.85	6.88	0	33	39966	39332	38916	38282	37866	39650	38600	6148	11600	5000	30180	50	1	115858891	44374	7.28	0.52	12	0.00	5260.00	73708.00	41600	20240325	-7.93	28150	20230726	36.06	41600	-7.93	20240325	31250	22.56	20240118	41600	-7.93	20240325	28150	36.06	20230726	0.00	N	029780	5000	6147 억		7970788	N	N	3052	N	00	N
114	20240607	160345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38700	-50	5	-0.13	1448446050	37296	138.16	38500	39550	38500	50300	27150	38750	38836.50	6.88	0	-7790	39383	39066	38683	38366	37983	39100	38400	6148	11550	5000	30220	50	1	115858891	44837	7.36	0.53	12	0.03	5260.00	73708.00	41600	20240325	-6.97	28150	20230726	37.48	41600	-6.97	20240325	31250	23.84	20240118	41600	-6.97	20240325	28150	37.48	20230726	0.00	N	029780	5000	6147 억		7967304	N	N	3052	N	00	N
115	20240607	150348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38950	200	2	0.52	1159483200	29848	110.57	38500	39550	38500	50300	27150	38750	38846.26	6.88	0	-6400	39383	39066	38683	38366	37983	39100	38400	6148	11550	5000	30220	50	1	115858891	45127	7.40	0.53	12	0.03	5260.00	73708.00	41600	20240325	-6.37	28150	20230726	38.37	41600	-6.37	20240325	31250	24.64	20240118	41600	-6.37	20240325	28150	38.37	20230726	0.00	N	029780	5000	6147 억		7967304	N	N	2135	N	00	N
116	20240607	140345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	50	2	0.13	946320000	24339	90.16	38500	39550	38500	50300	27150	38750	38880.81	6.88	0	-5603	39383	39066	38683	38366	37983	39100	38400	6148	11550	5000	30220	50	1	115858891	44953	7.38	0.53	12	0.02	5260.00	73708.00	41600	20240325	-6.73	28150	20230726	37.83	41600	-6.73	20240325	31250	24.16	20240118	41600	-6.73	20240325	28150	37.83	20230726	0.00	N	029780	5000	6147 억		7967304	N	N	2135	N	00	N
117	20240607	130346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38850	100	2	0.26	820514000	21106	78.19	38500	39550	38500	50300	27150	38750	38875.86	6.88	0	-3850	39383	39066	38683	38366	37983	39100	38400	6148	11550	5000	30220	50	1	115858891	45011	7.39	0.53	12	0.02	5260.00	73708.00	41600	20240325	-6.61	28150	20230726	38.01	41600	-6.61	20240325	31250	24.32	20240118	41600	-6.61	20240325	28150	38.01	20230726	0.00	N	029780	5000	6147 억		7967304	N	N	2135	N	00	N
118	20240607	120346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38700	-50	5	-0.13	655213250	16846	62.41	38500	39550	38500	50300	27150	38750	38894.29	6.88	0	-1806	39383	39066	38683	38366	37983	39100	38400	6148	11550	5000	30220	50	1	115858891	44837	7.36	0.53	12	0.01	5260.00	73708.00	41600	20240325	-6.97	28150	20230726	37.48	41600	-6.97	20240325	31250	23.84	20240118	41600	-6.97	20240325	28150	37.48	20230726	0.00	N	029780	5000	6147 억		7967304	N	N	2135	N	00	N
119	20240607	110346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38700	-50	5	-0.13	485770300	12462	46.17	38500	39550	38500	50300	27150	38750	38980.12	6.88	0	-759	39383	39066	38683	38366	37983	39100	38400	6148	11550	5000	30220	50	1	115858891	44837	7.36	0.53	12	0.01	5260.00	73708.00	41600	20240325	-6.97	28150	20230726	37.48	41600	-6.97	20240325	31250	23.84	20240118	41600	-6.97	20240325	28150	37.48	20230726	0.00	N	029780	5000	6147 억		7967304	N	N	2135	N	00	N
120	20240607	100345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38850	100	2	0.26	324113650	8281	30.68	38500	39550	38500	50300	27150	38750	39139.43	6.88	0	-615	39383	39066	38683	38366	37983	39100	38400	6148	11550	5000	30220	50	1	115858891	45011	7.39	0.53	12	0.01	5260.00	73708.00	41600	20240325	-6.61	28150	20230726	38.01	41600	-6.61	20240325	31250	24.32	20240118	41600	-6.61	20240325	28150	38.01	20230726	0.00	N	029780	5000	6147 억		7967304	N	N	2135	N	00	N
121	20240607	090342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39550	800	2	2.06	50567600	1299	4.81	38500	39550	38500	50300	27150	38750	38928.10	6.88	0	399	39383	39066	38683	38366	37983	39100	38400	6148	11550	5000	30220	50	1	115858891	45822	7.52	0.54	12	0.00	5260.00	73708.00	41600	20240325	-4.93	28150	20230726	40.50	41600	-4.93	20240325	31250	26.56	20240118	41600	-4.93	20240325	28150	40.50	20230726	0.00	N	029780	5000	6147 억		7967304	N	N	2135	N	00	N
122	20240605	160342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	0	3	0.00	1045259500	26994	25.75	38750	39000	38300	50300	27150	38750	38721.91	6.87	0	-5047	40516	39632	39116	38232	37716	39375	37975	6148	11550	5000	30220	50	1	115858891	44895	7.37	0.53	12	0.02	5260.00	73708.00	41600	20240325	-6.85	28150	20230726	37.66	41600	-6.85	20240325	31250	24.00	20240118	41600	-6.85	20240325	28150	37.66	20230726	0.00	N	029780	5000	6147 억		7961380	N	N	2135	N	00	N
123	20240605	150342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38650	-100	5	-0.26	693944650	17933	17.10	38750	39000	38300	50300	27150	38750	38696.52	6.87	0	-2881	40516	39632	39116	38232	37716	39375	37975	6148	11550	5000	30220	50	1	115858891	44779	7.35	0.52	12	0.02	5260.00	73708.00	41600	20240325	-7.09	28150	20230726	37.30	41600	-7.09	20240325	31250	23.68	20240118	41600	-7.09	20240325	28150	37.30	20230726	0.00	N	029780	5000	6147 억		7961380	N	N	16178	N	00	N
124	20240605	140341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	50	2	0.13	571350800	14772	14.09	38750	39000	38300	50300	27150	38750	38677.96	6.87	0	-1651	40516	39632	39116	38232	37716	39375	37975	6148	11550	5000	30220	50	1	115858891	44953	7.38	0.53	12	0.01	5260.00	73708.00	41600	20240325	-6.73	28150	20230726	37.83	41600	-6.73	20240325	31250	24.16	20240118	41600	-6.73	20240325	28150	37.83	20230726	0.00	N	029780	5000	6147 억		7961380	N	N	16178	N	00	N
125	20240605	130344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38850	100	2	0.26	445801700	11534	11.00	38750	39000	38300	50300	27150	38750	38651.09	6.87	0	-610	40516	39632	39116	38232	37716	39375	37975	6148	11550	5000	30220	50	1	115858891	45011	7.39	0.53	12	0.01	5260.00	73708.00	41600	20240325	-6.61	28150	20230726	38.01	41600	-6.61	20240325	31250	24.32	20240118	41600	-6.61	20240325	28150	38.01	20230726	0.00	N	029780	5000	6147 억		7961380	N	N	16178	N	00	N
126	20240605	120342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	0	3	0.00	358491500	9284	8.85	38750	39000	38300	50300	27150	38750	38613.91	6.87	0	-631	40516	39632	39116	38232	37716	39375	37975	6148	11550	5000	30220	50	1	115858891	44895	7.37	0.53	12	0.01	5260.00	73708.00	41600	20240325	-6.85	28150	20230726	37.66	41600	-6.85	20240325	31250	24.00	20240118	41600	-6.85	20240325	28150	37.66	20230726	0.00	N	029780	5000	6147 억		7961380	N	N	16178	N	00	N
127	20240605	110343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	50	2	0.13	301011600	7801	7.44	38750	39000	38300	50300	27150	38750	38586.28	6.87	0	-657	40516	39632	39116	38232	37716	39375	37975	6148	11550	5000	30220	50	1	115858891	44953	7.38	0.53	12	0.01	5260.00	73708.00	41600	20240325	-6.73	28150	20230726	37.83	41600	-6.73	20240325	31250	24.16	20240118	41600	-6.73	20240325	28150	37.83	20230726	0.00	N	029780	5000	6147 억		7961380	N	N	16178	N	00	N
128	20240605	100344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38650	-100	5	-0.26	215179700	5586	5.33	38750	39000	38300	50300	27150	38750	38521.25	6.87	0	-479	40516	39632	39116	38232	37716	39375	37975	6148	11550	5000	30220	50	1	115858891	44779	7.35	0.52	12	0.00	5260.00	73708.00	41600	20240325	-7.09	28150	20230726	37.30	41600	-7.09	20240325	31250	23.68	20240118	41600	-7.09	20240325	28150	37.30	20230726	0.00	N	029780	5000	6147 억		7961380	N	N	16178	N	00	N
129	20240605	090342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	50	2	0.13	41298600	1066	1.02	38750	39000	38650	50300	27150	38750	38741.65	6.87	0	270	40516	39632	39116	38232	37716	39375	37975	6148	11550	5000	30220	50	1	115858891	44953	7.38	0.53	12	0.00	5260.00	73708.00	41600	20240325	-6.73	28150	20230726	37.83	41600	-6.73	20240325	31250	24.16	20240118	41600	-6.73	20240325	28150	37.83	20230726	0.00	N	029780	5000	6147 억		7961380	N	N	16178	N	00	N
130	20240604	160340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	-1250	5	-3.12	4090959800	104827	223.02	39300	40000	38600	52000	28000	40000	39026.07	6.85	0	-22356	41233	40616	40183	39566	39133	40400	39350	6148	12000	5000	31200	50	1	115858891	44895	7.37	0.53	12	0.09	5260.00	73708.00	41600	20240325	-6.85	28150	20230726	37.66	41600	-6.85	20240325	31250	24.00	20240118	41600	-6.85	20240325	28150	37.66	20230726	0.00	N	029780	5000	6147 억		7936807	N	N	16178	N	00	N
131	20240604	150341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	-1200	5	-3.00	3747094350	95957	204.15	39300	40000	38600	52000	28000	40000	39049.72	6.85	0	-20697	41233	40616	40183	39566	39133	40400	39350	6148	12000	5000	31200	50	1	115858891	44953	7.38	0.53	12	0.08	5260.00	73708.00	41600	20240325	-6.73	28150	20230726	37.83	41600	-6.73	20240325	31250	24.16	20240118	41600	-6.73	20240325	28150	37.83	20230726	0.00	N	029780	5000	6147 억		7936807	N	N	1736	N	00	N
132	20240604	140342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	-1250	5	-3.12	3041245800	77745	165.40	39300	40000	38700	52000	28000	40000	39118.22	6.85	0	-14792	41233	40616	40183	39566	39133	40400	39350	6148	12000	5000	31200	50	1	115858891	44895	7.37	0.53	12	0.07	5260.00	73708.00	41600	20240325	-6.85	28150	20230726	37.66	41600	-6.85	20240325	31250	24.00	20240118	41600	-6.85	20240325	28150	37.66	20230726	0.00	N	029780	5000	6147 억		7936807	N	N	1736	N	00	N
133	20240604	130340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38950	-1050	5	-2.62	2566326750	65516	139.39	39300	40000	38800	52000	28000	40000	39170.99	6.85	0	-12612	41233	40616	40183	39566	39133	40400	39350	6148	12000	5000	31200	50	1	115858891	45127	7.40	0.53	12	0.06	5260.00	73708.00	41600	20240325	-6.37	28150	20230726	38.37	41600	-6.37	20240325	31250	24.64	20240118	41600	-6.37	20240325	28150	38.37	20230726	0.00	N	029780	5000	6147 억		7936807	N	N	1736	N	00	N
134	20240604	120339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39000	-1000	5	-2.50	1968710750	50161	106.72	39300	40000	38800	52000	28000	40000	39247.84	6.85	0	-10980	41233	40616	40183	39566	39133	40400	39350	6148	12000	5000	31200	50	1	115858891	45185	7.41	0.53	12	0.04	5260.00	73708.00	41600	20240325	-6.25	28150	20230726	38.54	41600	-6.25	20240325	31250	24.80	20240118	41600	-6.25	20240325	28150	38.54	20230726	0.00	N	029780	5000	6147 억		7936807	N	N	1736	N	00	N
135	20240604	110338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39000	-1000	5	-2.50	1389344300	35324	75.15	39300	40000	38800	52000	28000	40000	39331.45	6.85	0	-4939	41233	40616	40183	39566	39133	40400	39350	6148	12000	5000	31200	50	1	115858891	45185	7.41	0.53	12	0.03	5260.00	73708.00	41600	20240325	-6.25	28150	20230726	38.54	41600	-6.25	20240325	31250	24.80	20240118	41600	-6.25	20240325	28150	38.54	20230726	0.00	N	029780	5000	6147 억		7936807	N	N	1736	N	00	N
136	20240604	100338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39000	-1000	5	-2.50	1031284700	26133	55.60	39300	40000	39000	52000	28000	40000	39462.93	6.85	0	-1478	41233	40616	40183	39566	39133	40400	39350	6148	12000	5000	31200	50	1	115858891	45185	7.41	0.53	12	0.02	5260.00	73708.00	41600	20240325	-6.25	28150	20230726	38.54	41600	-6.25	20240325	31250	24.80	20240118	41600	-6.25	20240325	28150	38.54	20230726	0.00	N	029780	5000	6147 억		7936807	N	N	1736	N	00	N
137	20240604	090341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39650	-350	5	-0.88	102799750	2612	5.56	39300	40000	39050	52000	28000	40000	39356.72	6.85	0	-466	41233	40616	40183	39566	39133	40400	39350	6148	12000	5000	31200	50	1	115858891	45938	7.54	0.54	12	0.00	5260.00	73708.00	41600	20240325	-4.69	28150	20230726	40.85	41600	-4.69	20240325	31250	26.88	20240118	41600	-4.69	20240325	28150	40.85	20230726	0.00	N	029780	5000	6147 억		7936807	N	N	1736	N	00	N
138	20240603	160337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40000	-500	5	-1.23	1882984600	46997	58.36	40600	40800	39750	52600	28350	40500	40066.06	6.84	0	-5877	40966	40732	40266	40032	39566	40850	40150	6148	12100	5000	31590	50	1	115858891	46344	7.60	0.54	12	0.04	5260.00	73708.00	41600	20240325	-3.85	28150	20230726	42.10	41600	-3.85	20240325	31250	28.00	20240118	41600	-3.85	20240325	28150	42.10	20230726	0.00	N	029780	5000	6147 억		7925620	N	N	1736	N	00	N
139	20240603	150337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	-300	5	-0.74	1557330300	38851	48.25	40600	40800	39750	52600	28350	40500	40084.69	6.84	0	-3431	40966	40732	40266	40032	39566	40850	40150	6148	12100	5000	31590	50	1	115858891	46575	7.64	0.55	12	0.03	5260.00	73708.00	41600	20240325	-3.37	28150	20230726	42.81	41600	-3.37	20240325	31250	28.64	20240118	41600	-3.37	20240325	28150	42.81	20230726	0.00	N	029780	5000	6147 억		7925620	N	N	11	N	00	N
140	20240603	140336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40050	-450	5	-1.11	1304390250	32536	40.41	40600	40800	39750	52600	28350	40500	40090.68	6.84	0	-1962	40966	40732	40266	40032	39566	40850	40150	6148	12100	5000	31590	50	1	115858891	46401	7.61	0.54	12	0.03	5260.00	73708.00	41600	20240325	-3.73	28150	20230726	42.27	41600	-3.73	20240325	31250	28.16	20240118	41600	-3.73	20240325	28150	42.27	20230726	0.00	N	029780	5000	6147 억		7925620	N	N	11	N	00	N
141	20240603	130337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39900	-600	5	-1.48	1077968100	26868	33.37	40600	40800	39750	52600	28350	40500	40120.89	6.84	0	-716	40966	40732	40266	40032	39566	40850	40150	6148	12100	5000	31590	50	1	115858891	46228	7.59	0.54	12	0.02	5260.00	73708.00	41600	20240325	-4.09	28150	20230726	41.74	41600	-4.09	20240325	31250	27.68	20240118	41600	-4.09	20240325	28150	41.74	20230726	0.00	N	029780	5000	6147 억		7925620	N	N	11	N	00	N
142	20240603	120336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40000	-500	5	-1.23	736601950	18323	22.75	40600	40800	39750	52600	28350	40500	40200.95	6.84	0	-680	40966	40732	40266	40032	39566	40850	40150	6148	12100	5000	31590	50	1	115858891	46344	7.60	0.54	12	0.02	5260.00	73708.00	41600	20240325	-3.85	28150	20230726	42.10	41600	-3.85	20240325	31250	28.00	20240118	41600	-3.85	20240325	28150	42.10	20230726	0.00	N	029780	5000	6147 억		7925620	N	N	11	N	00	N
143	20240603	110334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40000	-500	5	-1.23	518215000	12870	15.98	40600	40800	39750	52600	28350	40500	40265.35	6.84	0	-868	40966	40732	40266	40032	39566	40850	40150	6148	12100	5000	31590	50	1	115858891	46344	7.60	0.54	12	0.01	5260.00	73708.00	41600	20240325	-3.85	28150	20230726	42.10	41600	-3.85	20240325	31250	28.00	20240118	41600	-3.85	20240325	28150	42.10	20230726	0.00	N	029780	5000	6147 억		7925620	N	N	11	N	00	N
144	20240603	100333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	-400	5	-0.99	352878850	8739	10.85	40600	40800	39750	52600	28350	40500	40379.77	6.84	0	-192	40966	40732	40266	40032	39566	40850	40150	6148	12100	5000	31590	50	1	115858891	46459	7.62	0.54	12	0.01	5260.00	73708.00	41600	20240325	-3.61	28150	20230726	42.45	41600	-3.61	20240325	31250	28.32	20240118	41600	-3.61	20240325	28150	42.45	20230726	0.00	N	029780	5000	6147 억		7925620	N	N	11	N	00	N
145	20240603	090333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	250	2	0.62	88591650	2179	2.71	40600	40800	40400	52600	28350	40500	40657.02	6.84	0	389	40966	40732	40266	40032	39566	40850	40150	6148	12100	5000	31590	50	1	115858891	47212	7.75	0.55	12	0.00	5260.00	73708.00	41600	20240325	-2.04	28150	20230726	44.76	41600	-2.04	20240325	31250	30.40	20240118	41600	-2.04	20240325	28150	44.76	20230726	0.00	N	029780	5000	6147 억		7925620	N	N	11	N	00	N