KissMeData/323410/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	161214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20300	50	2	0.25	15020568750	741612	62.97	20350	20450	20150	26300	14200	20250	20253.88	16.30	0	105444	21250	20750	20400	19900	19550	20575	19725	23846	6050	5000	14980	50	1	476926137	96816	27.28	1.58	12	0.16	744.00	12856.00	31500	20240115	-35.56	17970	20231031	12.97	31500	-35.56	20240115	20050	1.25	20240627	31500	-35.56	20240115	17970	12.97	20231031	0.37	N	323410	5000	23846 억		77742918	N	N	4826	N	00	N
3	20240628	151228	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20250	0	3	0.00	12120622300	598705	50.83	20350	20450	20150	26300	14200	20250	20244.73	16.30	0	54810	21250	20750	20400	19900	19550	20575	19725	23846	6050	5000	14980	50	1	476926137	96578	27.22	1.58	12	0.13	744.00	12856.00	31500	20240115	-35.71	17970	20231031	12.69	31500	-35.71	20240115	20050	1.00	20240627	31500	-35.71	20240115	17970	12.69	20231031	0.37	N	323410	5000	23846 억		77742918	N	N	8249	N	00	N
4	20240628	141227	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20250	0	3	0.00	10259366800	506589	43.01	20350	20450	20150	26300	14200	20250	20251.85	16.30	0	44113	21250	20750	20400	19900	19550	20575	19725	23846	6050	5000	14980	50	1	476926137	96578	27.22	1.58	12	0.11	744.00	12856.00	31500	20240115	-35.71	17970	20231031	12.69	31500	-35.71	20240115	20050	1.00	20240627	31500	-35.71	20240115	17970	12.69	20231031	0.37	N	323410	5000	23846 억		77742918	N	N	8249	N	00	N
5	20240628	131225	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20250	0	3	0.00	8342356650	411661	34.95	20350	20450	20150	26300	14200	20250	20265.11	16.30	0	32109	21250	20750	20400	19900	19550	20575	19725	23846	6050	5000	14980	50	1	476926137	96578	27.22	1.58	12	0.09	744.00	12856.00	31500	20240115	-35.71	17970	20231031	12.69	31500	-35.71	20240115	20050	1.00	20240627	31500	-35.71	20240115	17970	12.69	20231031	0.37	N	323410	5000	23846 억		77742918	N	N	8249	N	00	N
6	20240628	121223	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20250	0	3	0.00	7037178800	347052	29.47	20350	20450	20150	26300	14200	20250	20277.02	16.30	0	26830	21250	20750	20400	19900	19550	20575	19725	23846	6050	5000	14980	50	1	476926137	96578	27.22	1.58	12	0.07	744.00	12856.00	31500	20240115	-35.71	17970	20231031	12.69	31500	-35.71	20240115	20050	1.00	20240627	31500	-35.71	20240115	17970	12.69	20231031	0.37	N	323410	5000	23846 억		77742918	N	N	8249	N	00	N
7	20240628	111203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20250	0	3	0.00	5336022950	262937	22.32	20350	20450	20150	26300	14200	20250	20293.92	16.30	0	26875	21250	20750	20400	19900	19550	20575	19725	23846	6050	5000	14980	50	1	476926137	96578	27.22	1.58	12	0.06	744.00	12856.00	31500	20240115	-35.71	17970	20231031	12.69	31500	-35.71	20240115	20050	1.00	20240627	31500	-35.71	20240115	17970	12.69	20231031	0.37	N	323410	5000	23846 억		77742918	N	N	8249	N	00	N
8	20240628	101159	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20300	50	2	0.25	3388175550	167130	14.19	20350	20450	20150	26300	14200	20250	20272.70	16.30	0	-3962	21250	20750	20400	19900	19550	20575	19725	23846	6050	5000	14980	50	1	476926137	96816	27.28	1.58	12	0.04	744.00	12856.00	31500	20240115	-35.56	17970	20231031	12.97	31500	-35.56	20240115	20050	1.25	20240627	31500	-35.56	20240115	17970	12.97	20231031	0.37	N	323410	5000	23846 억		77742918	N	N	8249	N	00	N
9	20240628	091205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20200	-50	5	-0.25	1124473550	55343	4.70	20350	20450	20150	26300	14200	20250	20318.26	16.30	0	5703	21250	20750	20400	19900	19550	20575	19725	23846	6050	5000	14980	50	1	476926137	96339	27.15	1.57	12	0.01	744.00	12856.00	31500	20240115	-35.87	17970	20231031	12.41	31500	-35.87	20240115	20050	0.75	20240627	31500	-35.87	20240115	17970	12.41	20231031	0.37	N	323410	5000	23846 억		77742918	N	N	8249	N	00	N
10	20240627	161153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20250	-750	5	-3.57	23700077750	1168226	169.83	20750	20900	20050	27300	14700	21000	20287.24	16.32	0	-225182	21400	21200	21050	20850	20700	21175	20825	23846	6300	5000	15540	50	1	476926137	96578	27.22	1.58	12	0.24	744.00	12856.00	31500	20240115	-35.71	17970	20231031	12.69	31500	-35.71	20240115	20050	1.00	20240627	31500	-35.71	20240115	17970	12.69	20231031	0.37	N	323410	5000	23846 억		77839332	N	N	8249	N	00	N
11	20240627	151200	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20200	-800	5	-3.81	21824031350	1075539	156.35	20750	20900	20050	27300	14700	21000	20291.17	16.32	0	-245923	21400	21200	21050	20850	20700	21175	20825	23846	6300	5000	15540	50	1	476926137	96339	27.15	1.57	12	0.23	744.00	12856.00	31500	20240115	-35.87	17970	20231031	12.41	31500	-35.87	20240115	20050	0.75	20240627	31500	-35.87	20240115	17970	12.41	20231031	0.37	N	323410	5000	23846 억		77839332	N	N	914	N	00	N
12	20240627	141159	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20250	-750	5	-3.57	19310320700	951284	138.29	20750	20900	20050	27300	14700	21000	20299.13	16.32	0	-253413	21400	21200	21050	20850	20700	21175	20825	23846	6300	5000	15540	50	1	476926137	96578	27.22	1.58	12	0.20	744.00	12856.00	31500	20240115	-35.71	17970	20231031	12.69	31500	-35.71	20240115	20050	1.00	20240627	31500	-35.71	20240115	17970	12.69	20231031	0.37	N	323410	5000	23846 억		77839332	N	N	914	N	00	N
13	20240627	131159	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20300	-700	5	-3.33	18009424750	887155	128.97	20750	20900	20050	27300	14700	21000	20300.10	16.32	0	-255779	21400	21200	21050	20850	20700	21175	20825	23846	6300	5000	15540	50	1	476926137	96816	27.28	1.58	12	0.19	744.00	12856.00	31500	20240115	-35.56	17970	20231031	12.97	31500	-35.56	20240115	20050	1.25	20240627	31500	-35.56	20240115	17970	12.97	20231031	0.37	N	323410	5000	23846 억		77839332	N	N	914	N	00	N
14	20240627	121201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20200	-800	5	-3.81	16452094050	810367	117.81	20750	20900	20050	27300	14700	21000	20301.92	16.32	0	-265311	21400	21200	21050	20850	20700	21175	20825	23846	6300	5000	15540	50	1	476926137	96339	27.15	1.57	12	0.17	744.00	12856.00	31500	20240115	-35.87	17970	20231031	12.41	31500	-35.87	20240115	20050	0.75	20240627	31500	-35.87	20240115	17970	12.41	20231031	0.37	N	323410	5000	23846 억		77839332	N	N	914	N	00	N
15	20240627	111200	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20300	-700	5	-3.33	14697219550	723973	105.25	20750	20900	20050	27300	14700	21000	20300.67	16.32	0	-280375	21400	21200	21050	20850	20700	21175	20825	23846	6300	5000	15540	50	1	476926137	96816	27.28	1.58	12	0.15	744.00	12856.00	31500	20240115	-35.56	17970	20231031	12.97	31500	-35.56	20240115	20050	1.25	20240627	31500	-35.56	20240115	17970	12.97	20231031	0.37	N	323410	5000	23846 억		77839332	N	N	914	N	00	N
16	20240627	101200	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20150	-850	5	-4.05	11270543050	554176	80.56	20750	20900	20050	27300	14700	21000	20337.33	16.32	0	-237134	21400	21200	21050	20850	20700	21175	20825	23846	6300	5000	15540	50	1	476926137	96101	27.08	1.57	12	0.12	744.00	12856.00	31500	20240115	-36.03	17970	20231031	12.13	31500	-36.03	20240115	20050	0.50	20240627	31500	-36.03	20240115	17970	12.13	20231031	0.37	N	323410	5000	23846 억		77839332	N	N	914	N	00	N
17	20240627	091200	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20400	-600	5	-2.86	4338289450	211154	30.70	20750	20900	20300	27300	14700	21000	20545.36	16.32	0	-113458	21400	21200	21050	20850	20700	21175	20825	23846	6300	5000	15540	50	1	476926137	97293	27.42	1.59	12	0.04	744.00	12856.00	31500	20240115	-35.24	17970	20231031	13.52	31500	-35.24	20240115	20300	0.49	20240627	31500	-35.24	20240115	17970	13.52	20231031	0.37	N	323410	5000	23846 억		77839332	N	N	914	N	00	N
18	20240626	161155	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	-150	5	-0.71	14367545500	684380	120.08	21000	21250	20900	27450	14850	21150	20993.51	16.29	0	-250655	21450	21300	21150	21000	20850	21225	20925	23846	6300	5000	15650	50	1	476926137	100154	28.23	1.63	12	0.14	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	20800	0.96	20240619	31500	-33.33	20240115	17970	16.86	20231031	0.37	N	323410	5000	23846 억		77713605	N	N	914	N	00	N
19	20240626	151159	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20950	-200	5	-0.95	11416420250	543774	95.41	21000	21250	20900	27450	14850	21150	20994.79	16.29	0	-163724	21450	21300	21150	21000	20850	21225	20925	23846	6300	5000	15650	50	1	476926137	99916	28.16	1.63	12	0.11	744.00	12856.00	31500	20240115	-33.49	17970	20231031	16.58	31500	-33.49	20240115	20800	0.72	20240619	31500	-33.49	20240115	17970	16.58	20231031	0.37	N	323410	5000	23846 억		77713605	N	N	3326	N	00	N
20	20240626	141156	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	-150	5	-0.71	9949662550	473730	83.12	21000	21250	20900	27450	14850	21150	21002.81	16.29	0	-136668	21450	21300	21150	21000	20850	21225	20925	23846	6300	5000	15650	50	1	476926137	100154	28.23	1.63	12	0.10	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	20800	0.96	20240619	31500	-33.33	20240115	17970	16.86	20231031	0.37	N	323410	5000	23846 억		77713605	N	N	3326	N	00	N
21	20240626	131157	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20950	-200	5	-0.95	8969107000	426967	74.91	21000	21250	20900	27450	14850	21150	21006.55	16.29	0	-115116	21450	21300	21150	21000	20850	21225	20925	23846	6300	5000	15650	50	1	476926137	99916	28.16	1.63	12	0.09	744.00	12856.00	31500	20240115	-33.49	17970	20231031	16.58	31500	-33.49	20240115	20800	0.72	20240619	31500	-33.49	20240115	17970	16.58	20231031	0.37	N	323410	5000	23846 억		77713605	N	N	3326	N	00	N
22	20240626	121154	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	-150	5	-0.71	8168843400	388799	68.22	21000	21250	20900	27450	14850	21150	21010.45	16.29	0	-94273	21450	21300	21150	21000	20850	21225	20925	23846	6300	5000	15650	50	1	476926137	100154	28.23	1.63	12	0.08	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	20800	0.96	20240619	31500	-33.33	20240115	17970	16.86	20231031	0.37	N	323410	5000	23846 억		77713605	N	N	3326	N	00	N
23	20240626	111157	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	-150	5	-0.71	7263727100	345690	60.65	21000	21250	20900	27450	14850	21150	21012.25	16.29	0	-80719	21450	21300	21150	21000	20850	21225	20925	23846	6300	5000	15650	50	1	476926137	100154	28.23	1.63	12	0.07	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	20800	0.96	20240619	31500	-33.33	20240115	17970	16.86	20231031	0.37	N	323410	5000	23846 억		77713605	N	N	3326	N	00	N
24	20240626	101154	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21200	50	2	0.24	6110442900	290951	51.05	21000	21250	20900	27450	14850	21150	21001.62	16.29	0	-66003	21450	21300	21150	21000	20850	21225	20925	23846	6300	5000	15650	50	1	476926137	101108	28.49	1.65	12	0.06	744.00	12856.00	31500	20240115	-32.70	17970	20231031	17.97	31500	-32.70	20240115	20800	1.92	20240619	31500	-32.70	20240115	17970	17.97	20231031	0.37	N	323410	5000	23846 억		77713605	N	N	3326	N	00	N
25	20240626	091158	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	-150	5	-0.71	2091229200	99569	17.47	21000	21150	20950	27450	14850	21150	21002.80	16.29	0	-54075	21450	21300	21150	21000	20850	21225	20925	23846	6300	5000	15650	50	1	476926137	100154	28.23	1.63	12	0.02	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	20800	0.96	20240619	31500	-33.33	20240115	17970	16.86	20231031	0.37	N	323410	5000	23846 억		77713605	N	N	3326	N	00	N
26	20240625	161153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	150	2	0.71	11984640050	568033	160.86	21200	21300	21000	27300	14700	21000	21098.42	16.30	0	-32038	21533	21266	21133	20866	20733	21200	20800	23846	6300	5000	15540	50	1	476926137	100870	28.43	1.65	12	0.12	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	20800	1.68	20240619	31500	-32.86	20240115	17970	17.70	20231031	0.37	N	323410	5000	23846 억		77716364	N	N	3326	N	00	N
27	20240625	151151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21300	300	2	1.43	10522256500	498969	141.30	21200	21300	21000	27300	14700	21000	21088.00	16.30	0	-40069	21533	21266	21133	20866	20733	21200	20800	23846	6300	5000	15540	50	1	476926137	101585	28.63	1.66	12	0.10	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	20800	2.40	20240619	31500	-32.38	20240115	17970	18.53	20231031	0.37	N	323410	5000	23846 억		77716364	N	N	2290	N	00	N
28	20240625	141155	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	100	2	0.48	8086047850	383741	108.67	21200	21250	21000	27300	14700	21000	21071.63	16.30	0	-67275	21533	21266	21133	20866	20733	21200	20800	23846	6300	5000	15540	50	1	476926137	100631	28.36	1.64	12	0.08	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20800	1.44	20240619	31500	-33.02	20240115	17970	17.42	20231031	0.37	N	323410	5000	23846 억		77716364	N	N	2290	N	00	N
29	20240625	131155	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21050	50	2	0.24	7343498500	348468	98.68	21200	21250	21000	27300	14700	21000	21073.67	16.30	0	-62506	21533	21266	21133	20866	20733	21200	20800	23846	6300	5000	15540	50	1	476926137	100393	28.29	1.64	12	0.07	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	20800	1.20	20240619	31500	-33.17	20240115	17970	17.14	20231031	0.37	N	323410	5000	23846 억		77716364	N	N	2290	N	00	N
30	20240625	121158	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	100	2	0.48	6205507850	294451	83.38	21200	21250	21000	27300	14700	21000	21074.85	16.30	0	-39564	21533	21266	21133	20866	20733	21200	20800	23846	6300	5000	15540	50	1	476926137	100631	28.36	1.64	12	0.06	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20800	1.44	20240619	31500	-33.02	20240115	17970	17.42	20231031	0.37	N	323410	5000	23846 억		77716364	N	N	2290	N	00	N
31	20240625	111156	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21050	50	2	0.24	5143475950	244013	69.10	21200	21250	21000	27300	14700	21000	21078.70	16.30	0	-27640	21533	21266	21133	20866	20733	21200	20800	23846	6300	5000	15540	50	1	476926137	100393	28.29	1.64	12	0.05	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	20800	1.20	20240619	31500	-33.17	20240115	17970	17.14	20231031	0.37	N	323410	5000	23846 억		77716364	N	N	2290	N	00	N
32	20240625	101154	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	100	2	0.48	3292077900	155974	44.17	21200	21250	21000	27300	14700	21000	21106.60	16.30	0	-6121	21533	21266	21133	20866	20733	21200	20800	23846	6300	5000	15540	50	1	476926137	100631	28.36	1.64	12	0.03	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20800	1.44	20240619	31500	-33.02	20240115	17970	17.42	20231031	0.37	N	323410	5000	23846 억		77716364	N	N	2290	N	00	N
33	20240625	091154	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	150	2	0.71	1419559450	67232	19.04	21200	21250	21000	27300	14700	21000	21114.39	16.30	0	-8892	21533	21266	21133	20866	20733	21200	20800	23846	6300	5000	15540	50	1	476926137	100870	28.43	1.65	12	0.01	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	20800	1.68	20240619	31500	-32.86	20240115	17970	17.70	20231031	0.37	N	323410	5000	23846 억		77716364	N	N	2290	N	00	N
34	20240624	161154	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	-400	5	-1.87	7352038350	348796	46.85	21400	21400	21000	27800	15000	21400	21079.37	16.30	0	-56200	22166	21782	21416	21032	20666	21975	21225	23846	6400	5000	15830	50	1	476926137	100154	28.23	1.63	12	0.07	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	20800	0.96	20240619	31500	-33.33	20240115	17970	16.86	20231031	0.38	N	323410	5000	23846 억		77740626	N	N	2290	N	00	N
35	20240624	151150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21050	-350	5	-1.64	6025523700	285650	38.37	21400	21400	21000	27800	15000	21400	21094.08	16.30	0	-49026	22166	21782	21416	21032	20666	21975	21225	23846	6400	5000	15830	50	1	476926137	100393	28.29	1.64	12	0.06	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	20800	1.20	20240619	31500	-33.17	20240115	17970	17.14	20231031	0.38	N	323410	5000	23846 억		77740626	N	N	4696	N	00	N
36	20240624	141151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	-250	5	-1.17	4716313500	223533	30.03	21400	21400	21000	27800	15000	21400	21098.95	16.30	0	-49621	22166	21782	21416	21032	20666	21975	21225	23846	6400	5000	15830	50	1	476926137	100870	28.43	1.65	12	0.05	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	20800	1.68	20240619	31500	-32.86	20240115	17970	17.70	20231031	0.38	N	323410	5000	23846 억		77740626	N	N	4696	N	00	N
37	20240624	131149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	-300	5	-1.40	4094826950	194097	26.07	21400	21400	21000	27800	15000	21400	21096.80	16.30	0	-52959	22166	21782	21416	21032	20666	21975	21225	23846	6400	5000	15830	50	1	476926137	100631	28.36	1.64	12	0.04	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20800	1.44	20240619	31500	-33.02	20240115	17970	17.42	20231031	0.38	N	323410	5000	23846 억		77740626	N	N	4696	N	00	N
38	20240624	121150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21050	-350	5	-1.64	3694720450	175100	23.52	21400	21400	21000	27800	15000	21400	21100.63	16.30	0	-52759	22166	21782	21416	21032	20666	21975	21225	23846	6400	5000	15830	50	1	476926137	100393	28.29	1.64	12	0.04	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	20800	1.20	20240619	31500	-33.17	20240115	17970	17.14	20231031	0.38	N	323410	5000	23846 억		77740626	N	N	4696	N	00	N
39	20240624	111153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	-300	5	-1.40	3195130150	151371	20.33	21400	21400	21000	27800	15000	21400	21107.94	16.30	0	-44639	22166	21782	21416	21032	20666	21975	21225	23846	6400	5000	15830	50	1	476926137	100631	28.36	1.64	12	0.03	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20800	1.44	20240619	31500	-33.02	20240115	17970	17.42	20231031	0.38	N	323410	5000	23846 억		77740626	N	N	4696	N	00	N
40	20240624	101151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	-250	5	-1.17	2291014800	108520	14.58	21400	21400	21000	27800	15000	21400	21111.44	16.30	0	-37364	22166	21782	21416	21032	20666	21975	21225	23846	6400	5000	15830	50	1	476926137	100870	28.43	1.65	12	0.02	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	20800	1.68	20240619	31500	-32.86	20240115	17970	17.70	20231031	0.38	N	323410	5000	23846 억		77740626	N	N	4696	N	00	N
41	20240624	091151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	-300	5	-1.40	1051391900	49736	6.68	21400	21400	21000	27800	15000	21400	21139.44	16.30	0	-16554	22166	21782	21416	21032	20666	21975	21225	23846	6400	5000	15830	50	1	476926137	100631	28.36	1.64	12	0.01	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20800	1.44	20240619	31500	-33.02	20240115	17970	17.42	20231031	0.38	N	323410	5000	23846 억		77740626	N	N	4696	N	00	N
42	20240621	161111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	250	2	1.18	15812867600	741467	144.71	21200	21800	21050	27450	14850	21150	21326.07	16.32	0	-98708	21683	21416	21183	20916	20683	21550	21050	23846	6300	5000	15650	50	1	476926137	102062	28.76	1.66	12	0.16	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	20800	2.88	20240619	31500	-32.06	20240115	17970	19.09	20231031	0.37	N	323410	5000	23846 억		77815160	N	N	4696	N	00	N
43	20240621	151112	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	200	2	0.95	11138314500	522934	102.06	21200	21800	21050	27450	14850	21150	21299.67	16.32	0	-77761	21683	21416	21183	20916	20683	21550	21050	23846	6300	5000	15650	50	1	476926137	101824	28.70	1.66	12	0.11	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	20800	2.64	20240619	31500	-32.22	20240115	17970	18.81	20231031	0.37	N	323410	5000	23846 억		77815160	N	N	2668	N	00	N
44	20240621	141110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	100	2	0.47	9067210300	425371	83.02	21200	21800	21050	27450	14850	21150	21316.02	16.32	0	-92734	21683	21416	21183	20916	20683	21550	21050	23846	6300	5000	15650	50	1	476926137	101347	28.56	1.65	12	0.09	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	20800	2.16	20240619	31500	-32.54	20240115	17970	18.25	20231031	0.37	N	323410	5000	23846 억		77815160	N	N	2668	N	00	N
45	20240621	131111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	0	3	0.00	8075419200	378660	73.90	21200	21800	21050	27450	14850	21150	21326.33	16.32	0	-89611	21683	21416	21183	20916	20683	21550	21050	23846	6300	5000	15650	50	1	476926137	100870	28.43	1.65	12	0.08	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	20800	1.68	20240619	31500	-32.86	20240115	17970	17.70	20231031	0.37	N	323410	5000	23846 억		77815160	N	N	2668	N	00	N
46	20240621	121114	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	-50	5	-0.24	7096042800	332240	64.84	21200	21800	21100	27450	14850	21150	21358.21	16.32	0	-74492	21683	21416	21183	20916	20683	21550	21050	23846	6300	5000	15650	50	1	476926137	100631	28.36	1.64	12	0.07	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20800	1.44	20240619	31500	-33.02	20240115	17970	17.42	20231031	0.37	N	323410	5000	23846 억		77815160	N	N	2668	N	00	N
47	20240621	111113	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	100	2	0.47	6006106100	280666	54.78	21200	21800	21150	27450	14850	21150	21399.52	16.32	0	-58118	21683	21416	21183	20916	20683	21550	21050	23846	6300	5000	15650	50	1	476926137	101347	28.56	1.65	12	0.06	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	20800	2.16	20240619	31500	-32.54	20240115	17970	18.25	20231031	0.37	N	323410	5000	23846 억		77815160	N	N	2668	N	00	N
48	20240621	101109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	200	2	0.95	4582902250	213584	41.69	21200	21800	21200	27450	14850	21150	21457.21	16.32	0	-29905	21683	21416	21183	20916	20683	21550	21050	23846	6300	5000	15650	50	1	476926137	101824	28.70	1.66	12	0.04	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	20800	2.64	20240619	31500	-32.22	20240115	17970	18.81	20231031	0.37	N	323410	5000	23846 억		77815160	N	N	2668	N	00	N
49	20240621	091114	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	450	2	2.13	2097152400	97183	18.97	21200	21800	21200	27450	14850	21150	21579.64	16.32	0	4198	21683	21416	21183	20916	20683	21550	21050	23846	6300	5000	15650	50	1	476926137	103016	29.03	1.68	12	0.02	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	20800	3.85	20240619	31500	-31.43	20240115	17970	20.20	20231031	0.37	N	323410	5000	23846 억		77815160	N	N	2668	N	00	N
50	20240620	161106	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	50	2	0.24	10575614000	497520	63.44	21050	21450	20950	27400	14800	21100	21256.72	16.31	0	27325	21433	21266	21033	20866	20633	21350	20950	23846	6300	5000	15610	50	1	476926137	100870	28.43	1.65	12	0.10	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	20800	1.68	20240619	31500	-32.86	20240115	17970	17.70	20231031	0.37	N	323410	5000	23846 억		77792849	N	N	2668	N	00	N
51	20240620	151103	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21300	200	2	0.95	8693617950	408619	52.11	21050	21450	20950	27400	14800	21100	21275.61	16.31	0	56518	21433	21266	21033	20866	20633	21350	20950	23846	6300	5000	15610	50	1	476926137	101585	28.63	1.66	12	0.09	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	20800	2.40	20240619	31500	-32.38	20240115	17970	18.53	20231031	0.37	N	323410	5000	23846 억		77792849	N	N	3865	N	00	N
52	20240620	141108	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21450	350	2	1.66	6983750150	328434	41.88	21050	21450	20950	27400	14800	21100	21263.79	16.31	0	70103	21433	21266	21033	20866	20633	21350	20950	23846	6300	5000	15610	50	1	476926137	102301	28.83	1.67	12	0.07	744.00	12856.00	31500	20240115	-31.90	17970	20231031	19.37	31500	-31.90	20240115	20800	3.12	20240619	31500	-31.90	20240115	17970	19.37	20231031	0.37	N	323410	5000	23846 억		77792849	N	N	3865	N	00	N
53	20240620	131107	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21300	200	2	0.95	5633070800	265269	33.83	21050	21400	20950	27400	14800	21100	21235.32	16.31	0	40880	21433	21266	21033	20866	20633	21350	20950	23846	6300	5000	15610	50	1	476926137	101585	28.63	1.66	12	0.06	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	20800	2.40	20240619	31500	-32.38	20240115	17970	18.53	20231031	0.37	N	323410	5000	23846 억		77792849	N	N	3865	N	00	N
54	20240620	121105	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	250	2	1.18	4861741050	229069	29.21	21050	21400	20950	27400	14800	21100	21223.92	16.31	0	39975	21433	21266	21033	20866	20633	21350	20950	23846	6300	5000	15610	50	1	476926137	101824	28.70	1.66	12	0.05	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	20800	2.64	20240619	31500	-32.22	20240115	17970	18.81	20231031	0.37	N	323410	5000	23846 억		77792849	N	N	3865	N	00	N
55	20240620	111107	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21300	200	2	0.95	4276964250	201605	25.71	21050	21400	20950	27400	14800	21100	21214.58	16.31	0	38007	21433	21266	21033	20866	20633	21350	20950	23846	6300	5000	15610	50	1	476926137	101585	28.63	1.66	12	0.04	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	20800	2.40	20240619	31500	-32.38	20240115	17970	18.53	20231031	0.37	N	323410	5000	23846 억		77792849	N	N	3865	N	00	N
56	20240620	101109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	250	2	1.18	3209071100	151519	19.32	21050	21400	20950	27400	14800	21100	21179.34	16.31	0	23939	21433	21266	21033	20866	20633	21350	20950	23846	6300	5000	15610	50	1	476926137	101824	28.70	1.66	12	0.03	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	20800	2.64	20240619	31500	-32.22	20240115	17970	18.81	20231031	0.37	N	323410	5000	23846 억		77792849	N	N	3865	N	00	N
57	20240620	091113	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	-100	5	-0.47	966521650	45982	5.86	21050	21100	20950	27400	14800	21100	21019.55	16.31	0	-6816	21433	21266	21033	20866	20633	21350	20950	23846	6300	5000	15610	50	1	476926137	100154	28.23	1.63	12	0.01	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	20800	0.96	20240619	31500	-33.33	20240115	17970	16.86	20231031	0.37	N	323410	5000	23846 억		77792849	N	N	3865	N	00	N
58	20240619	161101	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	150	2	0.72	16376813550	780092	139.62	21050	21200	20800	27200	14700	20950	20993.31	16.33	0	-32571	21650	21300	21100	20750	20550	21200	20650	23846	6250	5000	15500	50	1	476926137	100631	28.36	1.64	12	0.16	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20800	1.44	20240619	31500	-33.02	20240115	17970	17.42	20231031	0.38	N	323410	5000	23846 억		77885572	N	N	3865	N	00	N
59	20240619	151103	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21050	100	2	0.48	13788652600	657352	117.65	21050	21200	20800	27200	14700	20950	20976.06	16.33	0	-37788	21650	21300	21100	20750	20550	21200	20650	23846	6250	5000	15500	50	1	476926137	100393	28.29	1.64	12	0.14	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	20800	1.20	20240619	31500	-33.17	20240115	17970	17.14	20231031	0.38	N	323410	5000	23846 억		77885572	N	N	1936	N	00	N
60	20240619	141111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21050	100	2	0.48	10931188100	521817	93.39	21050	21150	20800	27200	14700	20950	20948.32	16.33	0	-14449	21650	21300	21100	20750	20550	21200	20650	23846	6250	5000	15500	50	1	476926137	100393	28.29	1.64	12	0.11	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	20800	1.20	20240619	31500	-33.17	20240115	17970	17.14	20231031	0.38	N	323410	5000	23846 억		77885572	N	N	1936	N	00	N
61	20240619	131058	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21050	100	2	0.48	9228781550	441034	78.93	21050	21100	20800	27200	14700	20950	20925.33	16.33	0	-28841	21650	21300	21100	20750	20550	21200	20650	23846	6250	5000	15500	50	1	476926137	100393	28.29	1.64	12	0.09	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	20800	1.20	20240619	31500	-33.17	20240115	17970	17.14	20231031	0.38	N	323410	5000	23846 억		77885572	N	N	1936	N	00	N
62	20240619	121100	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	50	2	0.24	7148115800	342028	61.21	21050	21100	20800	27200	14700	20950	20899.21	16.33	0	-37882	21650	21300	21100	20750	20550	21200	20650	23846	6250	5000	15500	50	1	476926137	100154	28.23	1.63	12	0.07	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	20800	0.96	20240619	31500	-33.33	20240115	17970	16.86	20231031	0.38	N	323410	5000	23846 억		77885572	N	N	1936	N	00	N
63	20240619	111103	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20900	-50	5	-0.24	5246167500	251249	44.97	21050	21100	20800	27200	14700	20950	20880.35	16.33	0	-46571	21650	21300	21100	20750	20550	21200	20650	23846	6250	5000	15500	50	1	476926137	99678	28.09	1.63	12	0.05	744.00	12856.00	31500	20240115	-33.65	17970	20231031	16.30	31500	-33.65	20240115	20800	0.48	20240619	31500	-33.65	20240115	17970	16.30	20231031	0.38	N	323410	5000	23846 억		77885572	N	N	1936	N	00	N
64	20240619	101107	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20850	-100	5	-0.48	3695862500	177036	31.68	21050	21100	20800	27200	14700	20950	20876.33	16.33	0	-52143	21650	21300	21100	20750	20550	21200	20650	23846	6250	5000	15500	50	1	476926137	99439	28.02	1.62	12	0.04	744.00	12856.00	31500	20240115	-33.81	17970	20231031	16.03	31500	-33.81	20240115	20800	0.24	20240619	31500	-33.81	20240115	17970	16.03	20231031	0.38	N	323410	5000	23846 억		77885572	N	N	1936	N	00	N
65	20240619	091109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20850	-100	5	-0.48	1461373950	69824	12.50	21050	21100	20800	27200	14700	20950	20929.39	16.33	0	-16289	21650	21300	21100	20750	20550	21200	20650	23846	6250	5000	15500	50	1	476926137	99439	28.02	1.62	12	0.01	744.00	12856.00	31500	20240115	-33.81	17970	20231031	16.03	31500	-33.81	20240115	20800	0.24	20240619	31500	-33.81	20240115	17970	16.03	20231031	0.38	N	323410	5000	23846 억		77885572	N	N	1936	N	00	N
66	20240618	161056	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20950	-300	5	-1.41	11611936900	551502	69.94	21350	21450	20900	27600	14900	21250	21055.93	16.33	0	-33772	21983	21616	21333	20966	20683	21475	20825	23846	6350	5000	15720	50	1	476926137	99916	28.16	1.63	12	0.12	744.00	12856.00	31500	20240115	-33.49	17970	20231031	16.58	31500	-33.49	20240115	20900	0.24	20240618	31500	-33.49	20240115	17970	16.58	20231031	0.36	N	323410	5000	23846 억		77902340	N	N	1936	N	00	N
67	20240618	151056	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	-250	5	-1.18	10386613700	493054	62.53	21350	21450	20900	27600	14900	21250	21065.87	16.33	0	-25634	21983	21616	21333	20966	20683	21475	20825	23846	6350	5000	15720	50	1	476926137	100154	28.23	1.63	12	0.10	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	20900	0.48	20240618	31500	-33.33	20240115	17970	16.86	20231031	0.36	N	323410	5000	23846 억		77902340	N	N	4367	N	00	N
68	20240618	141059	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20900	-350	5	-1.65	8914227250	422799	53.62	21350	21450	20900	27600	14900	21250	21083.84	16.33	0	-43117	21983	21616	21333	20966	20683	21475	20825	23846	6350	5000	15720	50	1	476926137	99678	28.09	1.63	12	0.09	744.00	12856.00	31500	20240115	-33.65	17970	20231031	16.30	31500	-33.65	20240115	20900	0.00	20240618	31500	-33.65	20240115	17970	16.30	20231031	0.36	N	323410	5000	23846 억		77902340	N	N	4367	N	00	N
69	20240618	131101	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21050	-200	5	-0.94	6995256000	331239	42.01	21350	21450	20950	27600	14900	21250	21118.46	16.33	0	-32197	21983	21616	21333	20966	20683	21475	20825	23846	6350	5000	15720	50	1	476926137	100393	28.29	1.64	12	0.07	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	20950	0.48	20240618	31500	-33.17	20240115	17970	17.14	20231031	0.36	N	323410	5000	23846 억		77902340	N	N	4367	N	00	N
70	20240618	121057	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21050	-200	5	-0.94	6362862400	301154	38.19	21350	21450	20950	27600	14900	21250	21128.27	16.33	0	-32753	21983	21616	21333	20966	20683	21475	20825	23846	6350	5000	15720	50	1	476926137	100393	28.29	1.64	12	0.06	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	20950	0.48	20240618	31500	-33.17	20240115	17970	17.14	20231031	0.36	N	323410	5000	23846 억		77902340	N	N	4367	N	00	N
71	20240618	111057	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	-250	5	-1.18	5416869000	256147	32.49	21350	21450	20950	27600	14900	21250	21147.50	16.33	0	-30483	21983	21616	21333	20966	20683	21475	20825	23846	6350	5000	15720	50	1	476926137	100154	28.23	1.63	12	0.05	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	20950	0.24	20240618	31500	-33.33	20240115	17970	16.86	20231031	0.36	N	323410	5000	23846 억		77902340	N	N	4367	N	00	N
72	20240618	101057	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	-100	5	-0.47	3911060950	184628	23.42	21350	21450	20950	27600	14900	21250	21183.47	16.33	0	-12363	21983	21616	21333	20966	20683	21475	20825	23846	6350	5000	15720	50	1	476926137	100870	28.43	1.65	12	0.04	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	20950	0.95	20240618	31500	-32.86	20240115	17970	17.70	20231031	0.36	N	323410	5000	23846 억		77902340	N	N	4367	N	00	N
73	20240618	091106	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	100	2	0.47	925282200	43343	5.50	21350	21450	21250	27600	14900	21250	21347.90	16.33	0	-291	21983	21616	21333	20966	20683	21475	20825	23846	6350	5000	15720	50	1	476926137	101824	28.70	1.66	12	0.01	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	21050	1.43	20240617	31500	-32.22	20240115	17970	18.81	20231031	0.36	N	323410	5000	23846 억		77902340	N	N	4367	N	00	N
74	20240617	161048	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	-350	5	-1.62	16607699600	782234	82.79	21650	21700	21050	28050	15150	21600	21230.87	16.33	0	-49065	22400	22000	21800	21400	21200	21900	21300	23846	6450	5000	15980	50	1	476926137	101347	28.56	1.65	12	0.16	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	21050	0.95	20240617	31500	-32.54	20240115	17970	18.25	20231031	0.36	N	323410	5000	23846 억		77891651	N	N	4367	N	00	N
75	20240617	151056	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	-450	5	-2.08	14929837150	703224	74.42	21650	21700	21050	28050	15150	21600	21230.39	16.33	0	-58434	22400	22000	21800	21400	21200	21900	21300	23846	6450	5000	15980	50	1	476926137	100870	28.43	1.65	12	0.15	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	21050	0.48	20240617	31500	-32.86	20240115	17970	17.70	20231031	0.36	N	323410	5000	23846 억		77891651	N	N	616	N	00	N
76	20240617	141045	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	-500	5	-2.31	13643965100	642410	67.99	21650	21700	21050	28050	15150	21600	21238.54	16.33	0	-68355	22400	22000	21800	21400	21200	21900	21300	23846	6450	5000	15980	50	1	476926137	100631	28.36	1.64	12	0.13	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	21050	0.24	20240617	31500	-33.02	20240115	17970	17.42	20231031	0.36	N	323410	5000	23846 억		77891651	N	N	616	N	00	N
77	20240617	131045	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21050	-550	5	-2.55	11240420850	528466	55.93	21650	21700	21050	28050	15150	21600	21269.71	16.33	0	-79323	22400	22000	21800	21400	21200	21900	21300	23846	6450	5000	15980	50	1	476926137	100393	28.29	1.64	12	0.11	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	21050	0.00	20240617	31500	-33.17	20240115	17970	17.14	20231031	0.36	N	323410	5000	23846 억		77891651	N	N	616	N	00	N
78	20240617	121046	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	-500	5	-2.31	9833578800	461710	48.86	21650	21700	21050	28050	15150	21600	21297.96	16.33	0	-71353	22400	22000	21800	21400	21200	21900	21300	23846	6450	5000	15980	50	1	476926137	100631	28.36	1.64	12	0.10	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	21050	0.24	20240617	31500	-33.02	20240115	17970	17.42	20231031	0.36	N	323410	5000	23846 억		77891651	N	N	616	N	00	N
79	20240617	111039	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	-450	5	-2.08	8291825850	388718	41.14	21650	21700	21050	28050	15150	21600	21330.99	16.33	0	-64468	22400	22000	21800	21400	21200	21900	21300	23846	6450	5000	15980	50	1	476926137	100870	28.43	1.65	12	0.08	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	21050	0.48	20240617	31500	-32.86	20240115	17970	17.70	20231031	0.36	N	323410	5000	23846 억		77891651	N	N	616	N	00	N
80	20240617	101037	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	-200	5	-0.93	3598235250	167126	17.69	21650	21700	21350	28050	15150	21600	21529.94	16.33	0	-55323	22400	22000	21800	21400	21200	21900	21300	23846	6450	5000	15980	50	1	476926137	102062	28.76	1.66	12	0.04	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	21350	0.23	20240617	31500	-32.06	20240115	17970	19.09	20231031	0.36	N	323410	5000	23846 억		77891651	N	N	616	N	00	N
81	20240617	091041	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	-100	5	-0.46	1479232150	68528	7.25	21650	21700	21500	28050	15150	21600	21585.74	16.33	0	-30168	22400	22000	21800	21400	21200	21900	21300	23846	6450	5000	15980	50	1	476926137	102539	28.90	1.67	12	0.01	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	21500	0.00	20240617	31500	-31.75	20240115	17970	19.64	20231031	0.36	N	323410	5000	23846 억		77891651	N	N	616	N	00	N
82	20240614	160909	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	-500	5	-2.26	20414418150	938749	83.22	22000	22200	21600	28700	15500	22100	21746.79	16.35	0	-148591	23033	22566	22333	21866	21633	22450	21750	23846	6600	5000	16350	50	1	476926137	103016	29.03	1.68	12	0.20	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	21600	0.00	20240614	31500	-31.43	20240115	17970	20.20	20231031	0.36	N	323410	5000	23846 억		77965780	N	N	616	N	00	N
83	20240614	150912	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21650	-450	5	-2.04	18657203350	857439	76.01	22000	22200	21600	28700	15500	22100	21759.22	16.35	0	-135104	23033	22566	22333	21866	21633	22450	21750	23846	6600	5000	16350	50	1	476926137	103255	29.10	1.68	12	0.18	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	21600	0.23	20240614	31500	-31.27	20240115	17970	20.48	20231031	0.36	N	323410	5000	23846 억		77965780	N	N	7538	N	00	N
84	20240614	140911	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21650	-450	5	-2.04	15584168100	715304	63.41	22000	22200	21600	28700	15500	22100	21786.78	16.35	0	-130474	23033	22566	22333	21866	21633	22450	21750	23846	6600	5000	16350	50	1	476926137	103255	29.10	1.68	12	0.15	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	21600	0.23	20240614	31500	-31.27	20240115	17970	20.48	20231031	0.36	N	323410	5000	23846 억		77965780	N	N	7538	N	00	N
85	20240614	130914	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21750	-350	5	-1.58	13521759650	620158	54.98	22000	22200	21600	28700	15500	22100	21803.73	16.35	0	-111187	23033	22566	22333	21866	21633	22450	21750	23846	6600	5000	16350	50	1	476926137	103731	29.23	1.69	12	0.13	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	21600	0.69	20240614	31500	-30.95	20240115	17970	21.04	20231031	0.36	N	323410	5000	23846 억		77965780	N	N	7538	N	00	N
86	20240614	120917	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21700	-400	5	-1.81	12170027650	557894	49.46	22000	22200	21600	28700	15500	22100	21814.23	16.35	0	-105913	23033	22566	22333	21866	21633	22450	21750	23846	6600	5000	16350	50	1	476926137	103493	29.17	1.69	12	0.12	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	21600	0.46	20240614	31500	-31.11	20240115	17970	20.76	20231031	0.36	N	323410	5000	23846 억		77965780	N	N	7538	N	00	N
87	20240614	111027	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21750	-350	5	-1.58	10956234000	501994	44.50	22000	22200	21600	28700	15500	22100	21825.43	16.35	0	-98842	23033	22566	22333	21866	21633	22450	21750	23846	6600	5000	16350	50	1	476926137	103731	29.23	1.69	12	0.11	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	21600	0.69	20240614	31500	-30.95	20240115	17970	21.04	20231031	0.36	N	323410	5000	23846 억		77965780	N	N	7538	N	00	N
88	20240614	101027	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21800	-300	5	-1.36	6008298100	274190	24.31	22000	22200	21800	28700	15500	22100	21912.90	16.35	0	-22980	23033	22566	22333	21866	21633	22450	21750	23846	6600	5000	16350	50	1	476926137	103970	29.30	1.70	12	0.06	744.00	12856.00	31500	20240115	-30.79	17970	20231031	21.31	31500	-30.79	20240115	21800	0.00	20240614	31500	-30.79	20240115	17970	21.31	20231031	0.36	N	323410	5000	23846 억		77965780	N	N	7538	N	00	N
89	20240614	091032	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21850	-250	5	-1.13	2423705750	110416	9.79	22000	22200	21800	28700	15500	22100	21950.68	16.35	0	-22852	23033	22566	22333	21866	21633	22450	21750	23846	6600	5000	16350	50	1	476926137	104208	29.37	1.70	12	0.02	744.00	12856.00	31500	20240115	-30.63	17970	20231031	21.59	31500	-30.63	20240115	21800	0.23	20240614	31500	-30.63	20240115	17970	21.59	20231031	0.36	N	323410	5000	23846 억		77965780	N	N	7538	N	00	N
90	20240613	161015	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22100	-400	5	-1.78	25060945500	1122854	227.51	22500	22800	22100	29250	15750	22500	22320.38	16.39	0	-258408	22800	22650	22400	22250	22000	22725	22325	23846	6750	5000	16650	50	1	476926137	105401	29.70	1.72	12	0.24	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	21850	1.14	20240530	31500	-29.84	20240115	17970	22.98	20231031	0.35	N	323410	5000	23846 억		78169153	N	N	7538	N	00	N
91	20240613	151034	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22150	-350	5	-1.56	17465935750	779248	157.89	22500	22800	22100	29250	15750	22500	22413.83	16.39	0	-105823	22800	22650	22400	22250	22000	22725	22325	23846	6750	5000	16650	50	1	476926137	105639	29.77	1.72	12	0.16	744.00	12856.00	31500	20240115	-29.68	17970	20231031	23.26	31500	-29.68	20240115	21850	1.37	20240530	31500	-29.68	20240115	17970	23.26	20231031	0.35	N	323410	5000	23846 억		78169153	N	N	1979	N	00	N
92	20240613	141022	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22200	-300	5	-1.33	12721452850	565137	114.51	22500	22800	22150	29250	15750	22500	22510.39	16.39	0	-25339	22800	22650	22400	22250	22000	22725	22325	23846	6750	5000	16650	50	1	476926137	105878	29.84	1.73	12	0.12	744.00	12856.00	31500	20240115	-29.52	17970	20231031	23.54	31500	-29.52	20240115	21850	1.60	20240530	31500	-29.52	20240115	17970	23.54	20231031	0.35	N	323410	5000	23846 억		78169153	N	N	1979	N	00	N
93	20240613	131020	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22350	-150	5	-0.67	9594284250	424615	86.03	22500	22800	22350	29250	15750	22500	22595.26	16.39	0	14509	22800	22650	22400	22250	22000	22725	22325	23846	6750	5000	16650	50	1	476926137	106593	30.04	1.74	12	0.09	744.00	12856.00	31500	20240115	-29.05	17970	20231031	24.37	31500	-29.05	20240115	21850	2.29	20240530	31500	-29.05	20240115	17970	24.37	20231031	0.35	N	323410	5000	23846 억		78169153	N	N	1979	N	00	N
94	20240613	121023	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22350	-150	5	-0.67	8726504600	385838	78.18	22500	22800	22350	29250	15750	22500	22617.02	16.39	0	21445	22800	22650	22400	22250	22000	22725	22325	23846	6750	5000	16650	50	1	476926137	106593	30.04	1.74	12	0.08	744.00	12856.00	31500	20240115	-29.05	17970	20231031	24.37	31500	-29.05	20240115	21850	2.29	20240530	31500	-29.05	20240115	17970	24.37	20231031	0.35	N	323410	5000	23846 억		78169153	N	N	1979	N	00	N
95	20240613	111017	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22500	0	3	0.00	6980937950	308079	62.42	22500	22800	22500	29250	15750	22500	22659.57	16.39	0	53886	22800	22650	22400	22250	22000	22725	22325	23846	6750	5000	16650	50	1	476926137	107308	30.24	1.75	12	0.06	744.00	12856.00	31500	20240115	-28.57	17970	20231031	25.21	31500	-28.57	20240115	21850	2.97	20240530	31500	-28.57	20240115	17970	25.21	20231031	0.35	N	323410	5000	23846 억		78169153	N	N	1979	N	00	N
96	20240613	101017	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22700	200	2	0.89	4748467500	209485	42.45	22500	22800	22500	29250	15750	22500	22667.34	16.39	0	54079	22800	22650	22400	22250	22000	22725	22325	23846	6750	5000	16650	50	1	476926137	108262	30.51	1.77	12	0.04	744.00	12856.00	31500	20240115	-27.94	17970	20231031	26.32	31500	-27.94	20240115	21850	3.89	20240530	31500	-27.94	20240115	17970	26.32	20231031	0.35	N	323410	5000	23846 억		78169153	N	N	1979	N	00	N
97	20240613	091025	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22750	250	2	1.11	2103104150	92862	18.82	22500	22800	22500	29250	15750	22500	22647.63	16.39	0	31930	22800	22650	22400	22250	22000	22725	22325	23846	6750	5000	16650	50	1	476926137	108501	30.58	1.77	12	0.02	744.00	12856.00	31500	20240115	-27.78	17970	20231031	26.60	31500	-27.78	20240115	21850	4.12	20240530	31500	-27.78	20240115	17970	26.60	20231031	0.35	N	323410	5000	23846 억		78169153	N	N	1979	N	00	N
98	20240612	161007	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22500	150	2	0.67	11003231650	491367	91.37	22300	22550	22150	29050	15650	22350	22393.00	16.38	0	160109	22783	22566	22433	22216	22083	22500	22150	23846	6700	5000	16530	50	1	476926137	107308	30.24	1.75	12	0.10	744.00	12856.00	31500	20240115	-28.57	17970	20231031	25.21	31500	-28.57	20240115	21850	2.97	20240530	31500	-28.57	20240115	17970	25.21	20231031	0.34	N	323410	5000	23846 억		78104294	N	N	1979	N	00	N
99	20240612	151019	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22450	100	2	0.45	9564481600	427379	79.47	22300	22550	22150	29050	15650	22350	22379.40	16.38	0	151396	22783	22566	22433	22216	22083	22500	22150	23846	6700	5000	16530	50	1	476926137	107070	30.17	1.75	12	0.09	744.00	12856.00	31500	20240115	-28.73	17970	20231031	24.93	31500	-28.73	20240115	21850	2.75	20240530	31500	-28.73	20240115	17970	24.93	20231031	0.34	N	323410	5000	23846 억		78104294	N	N	121	N	00	N
100	20240612	141011	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22400	50	2	0.22	8244278550	368521	68.53	22300	22550	22150	29050	15650	22350	22371.27	16.38	0	125093	22783	22566	22433	22216	22083	22500	22150	23846	6700	5000	16530	50	1	476926137	106831	30.11	1.74	12	0.08	744.00	12856.00	31500	20240115	-28.89	17970	20231031	24.65	31500	-28.89	20240115	21850	2.52	20240530	31500	-28.89	20240115	17970	24.65	20231031	0.34	N	323410	5000	23846 억		78104294	N	N	121	N	00	N
101	20240612	131013	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22550	200	2	0.89	7079741050	316640	58.88	22300	22550	22150	29050	15650	22350	22358.96	16.38	0	99772	22783	22566	22433	22216	22083	22500	22150	23846	6700	5000	16530	50	1	476926137	107547	30.31	1.75	12	0.07	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	21850	3.20	20240530	31500	-28.41	20240115	17970	25.49	20231031	0.34	N	323410	5000	23846 억		78104294	N	N	121	N	00	N
102	20240612	121012	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22350	0	3	0.00	5106424550	228697	42.53	22300	22500	22150	29050	15650	22350	22328.33	16.38	0	50898	22783	22566	22433	22216	22083	22500	22150	23846	6700	5000	16530	50	1	476926137	106593	30.04	1.74	12	0.05	744.00	12856.00	31500	20240115	-29.05	17970	20231031	24.37	31500	-29.05	20240115	21850	2.29	20240530	31500	-29.05	20240115	17970	24.37	20231031	0.34	N	323410	5000	23846 억		78104294	N	N	121	N	00	N
103	20240612	111010	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22300	-50	5	-0.22	4012876500	179608	33.40	22300	22500	22150	29050	15650	22350	22342.41	16.38	0	43164	22783	22566	22433	22216	22083	22500	22150	23846	6700	5000	16530	50	1	476926137	106355	29.97	1.73	12	0.04	744.00	12856.00	31500	20240115	-29.21	17970	20231031	24.10	31500	-29.21	20240115	21850	2.06	20240530	31500	-29.21	20240115	17970	24.10	20231031	0.34	N	323410	5000	23846 억		78104294	N	N	121	N	00	N
104	20240612	101012	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22350	0	3	0.00	2774228100	124071	23.07	22300	22500	22150	29050	15650	22350	22360.01	16.38	0	38598	22783	22566	22433	22216	22083	22500	22150	23846	6700	5000	16530	50	1	476926137	106593	30.04	1.74	12	0.03	744.00	12856.00	31500	20240115	-29.05	17970	20231031	24.37	31500	-29.05	20240115	21850	2.29	20240530	31500	-29.05	20240115	17970	24.37	20231031	0.34	N	323410	5000	23846 억		78104294	N	N	121	N	00	N
105	20240612	091015	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22400	50	2	0.22	1005124650	45008	8.37	22300	22500	22150	29050	15650	22350	22332.09	16.38	0	2238	22783	22566	22433	22216	22083	22500	22150	23846	6700	5000	16530	50	1	476926137	106831	30.11	1.74	12	0.01	744.00	12856.00	31500	20240115	-28.89	17970	20231031	24.65	31500	-28.89	20240115	21850	2.52	20240530	31500	-28.89	20240115	17970	24.65	20231031	0.34	N	323410	5000	23846 억		78104294	N	N	121	N	00	N
106	20240610	161004	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22400	-300	5	-1.32	9752530650	433821	59.22	22400	22800	22250	29500	15900	22700	22481.16	16.37	0	2975	23300	23000	22650	22350	22000	23150	22500	23846	6800	5000	16790	50	1	476926137	106831	30.11	1.74	12	0.09	744.00	12856.00	31500	20240115	-28.89	17970	20231031	24.65	31500	-28.89	20240115	21850	2.52	20240530	31500	-28.89	20240115	17970	24.65	20231031	0.35	N	323410	5000	23846 억		78068516	N	N	2034	N	00	N
107	20240610	151014	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22550	-150	5	-0.66	8290866750	368637	50.32	22400	22800	22250	29500	15900	22700	22490.60	16.37	0	19526	23300	23000	22650	22350	22000	23150	22500	23846	6800	5000	16790	50	1	476926137	107547	30.31	1.75	12	0.08	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	21850	3.20	20240530	31500	-28.41	20240115	17970	25.49	20231031	0.35	N	323410	5000	23846 억		78068516	N	N	9545	N	00	N
108	20240610	141008	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22750	50	2	0.22	6670982900	297187	40.57	22400	22750	22250	29500	15900	22700	22447.09	16.37	0	23437	23300	23000	22650	22350	22000	23150	22500	23846	6800	5000	16790	50	1	476926137	108501	30.58	1.77	12	0.06	744.00	12856.00	31500	20240115	-27.78	17970	20231031	26.60	31500	-27.78	20240115	21850	4.12	20240530	31500	-27.78	20240115	17970	26.60	20231031	0.35	N	323410	5000	23846 억		78068516	N	N	9545	N	00	N
109	20240610	131004	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22550	-150	5	-0.66	5817065750	259508	35.42	22400	22600	22250	29500	15900	22700	22415.75	16.37	0	15192	23300	23000	22650	22350	22000	23150	22500	23846	6800	5000	16790	50	1	476926137	107547	30.31	1.75	12	0.05	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	21850	3.20	20240530	31500	-28.41	20240115	17970	25.49	20231031	0.35	N	323410	5000	23846 억		78068516	N	N	9545	N	00	N
110	20240610	121007	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22450	-250	5	-1.10	5175783250	231016	31.53	22400	22600	22250	29500	15900	22700	22404.43	16.37	0	10500	23300	23000	22650	22350	22000	23150	22500	23846	6800	5000	16790	50	1	476926137	107070	30.17	1.75	12	0.05	744.00	12856.00	31500	20240115	-28.73	17970	20231031	24.93	31500	-28.73	20240115	21850	2.75	20240530	31500	-28.73	20240115	17970	24.93	20231031	0.35	N	323410	5000	23846 억		78068516	N	N	9545	N	00	N
111	20240610	111010	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22550	-150	5	-0.66	4560231300	203671	27.80	22400	22600	22250	29500	15900	22700	22390.18	16.37	0	2865	23300	23000	22650	22350	22000	23150	22500	23846	6800	5000	16790	50	1	476926137	107547	30.31	1.75	12	0.04	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	21850	3.20	20240530	31500	-28.41	20240115	17970	25.49	20231031	0.35	N	323410	5000	23846 억		78068516	N	N	9545	N	00	N
112	20240610	101006	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22350	-350	5	-1.54	3465843000	155029	21.16	22400	22500	22250	29500	15900	22700	22356.09	16.37	0	-14124	23300	23000	22650	22350	22000	23150	22500	23846	6800	5000	16790	50	1	476926137	106593	30.04	1.74	12	0.03	744.00	12856.00	31500	20240115	-29.05	17970	20231031	24.37	31500	-29.05	20240115	21850	2.29	20240530	31500	-29.05	20240115	17970	24.37	20231031	0.35	N	323410	5000	23846 억		78068516	N	N	9545	N	00	N
113	20240610	091012	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22350	-350	5	-1.54	1755415200	78471	10.71	22400	22500	22250	29500	15900	22700	22370.24	16.37	0	-25307	23300	23000	22650	22350	22000	23150	22500	23846	6800	5000	16790	50	1	476926137	106593	30.04	1.74	12	0.02	744.00	12856.00	31500	20240115	-29.05	17970	20231031	24.37	31500	-29.05	20240115	21850	2.29	20240530	31500	-29.05	20240115	17970	24.37	20231031	0.35	N	323410	5000	23846 억		78068516	N	N	9545	N	00	N
114	20240607	161040	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22700	500	2	2.25	16532120000	730446	143.77	22350	22950	22300	28850	15550	22200	22632.89	16.36	0	65590	22633	22416	22233	22016	21833	22325	21925	23846	6650	5000	16420	50	1	476926137	108262	30.51	1.77	12	0.15	744.00	12856.00	31500	20240115	-27.94	17970	20231031	26.32	31500	-27.94	20240115	21850	3.89	20240530	31500	-27.94	20240115	17970	26.32	20231031	0.35	N	323410	5000	23846 억		78035038	N	N	9545	N	00	N
115	20240607	151047	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22850	650	2	2.93	14067850750	622094	122.44	22350	22950	22300	28850	15550	22200	22613.71	16.36	0	67239	22633	22416	22233	22016	21833	22325	21925	23846	6650	5000	16420	50	1	476926137	108978	30.71	1.78	12	0.13	744.00	12856.00	31500	20240115	-27.46	17970	20231031	27.16	31500	-27.46	20240115	21850	4.58	20240530	31500	-27.46	20240115	17970	27.16	20231031	0.35	N	323410	5000	23846 억		78035038	N	N	2502	N	00	N
116	20240607	141041	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22550	350	2	1.58	10664722300	472404	92.98	22350	22950	22300	28850	15550	22200	22575.43	16.36	0	29751	22633	22416	22233	22016	21833	22325	21925	23846	6650	5000	16420	50	1	476926137	107547	30.31	1.75	12	0.10	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	21850	3.20	20240530	31500	-28.41	20240115	17970	25.49	20231031	0.35	N	323410	5000	23846 억		78035038	N	N	2502	N	00	N
117	20240607	131037	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22500	300	2	1.35	9387070150	415693	81.82	22350	22950	22300	28850	15550	22200	22581.74	16.36	0	17650	22633	22416	22233	22016	21833	22325	21925	23846	6650	5000	16420	50	1	476926137	107308	30.24	1.75	12	0.09	744.00	12856.00	31500	20240115	-28.57	17970	20231031	25.21	31500	-28.57	20240115	21850	2.97	20240530	31500	-28.57	20240115	17970	25.21	20231031	0.35	N	323410	5000	23846 억		78035038	N	N	2502	N	00	N
118	20240607	121042	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22450	250	2	1.13	8538240750	377935	74.39	22350	22950	22300	28850	15550	22200	22591.82	16.36	0	20796	22633	22416	22233	22016	21833	22325	21925	23846	6650	5000	16420	50	1	476926137	107070	30.17	1.75	12	0.08	744.00	12856.00	31500	20240115	-28.73	17970	20231031	24.93	31500	-28.73	20240115	21850	2.75	20240530	31500	-28.73	20240115	17970	24.93	20231031	0.35	N	323410	5000	23846 억		78035038	N	N	2502	N	00	N
119	20240607	111021	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22400	200	2	0.90	7195839450	318108	62.61	22350	22950	22300	28850	15550	22200	22620.74	16.36	0	14643	22633	22416	22233	22016	21833	22325	21925	23846	6650	5000	16420	50	1	476926137	106831	30.11	1.74	12	0.07	744.00	12856.00	31500	20240115	-28.89	17970	20231031	24.65	31500	-28.89	20240115	21850	2.52	20240530	31500	-28.89	20240115	17970	24.65	20231031	0.35	N	323410	5000	23846 억		78035038	N	N	2502	N	00	N
120	20240607	101041	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22450	250	2	1.13	6280250000	277210	54.56	22350	22950	22350	28850	15550	22200	22655.21	16.36	0	21429	22633	22416	22233	22016	21833	22325	21925	23846	6650	5000	16420	50	1	476926137	107070	30.17	1.75	12	0.06	744.00	12856.00	31500	20240115	-28.73	17970	20231031	24.93	31500	-28.73	20240115	21850	2.75	20240530	31500	-28.73	20240115	17970	24.93	20231031	0.35	N	323410	5000	23846 억		78035038	N	N	2502	N	00	N
121	20240607	091040	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22900	700	2	3.15	2592351050	114304	22.50	22350	22900	22350	28850	15550	22200	22679.44	16.36	0	31844	22633	22416	22233	22016	21833	22325	21925	23846	6650	5000	16420	50	1	476926137	109216	30.78	1.78	12	0.02	744.00	12856.00	31500	20240115	-27.30	17970	20231031	27.43	31500	-27.30	20240115	21850	4.81	20240530	31500	-27.30	20240115	17970	27.43	20231031	0.35	N	323410	5000	23846 억		78035038	N	N	2502	N	00	N
122	20240605	161037	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22200	-50	5	-0.22	11212201750	503956	95.23	22250	22450	22050	28900	15600	22250	22248.44	16.36	0	24615	22983	22616	22383	22016	21783	22500	21900	23846	6650	5000	16460	50	1	476926137	105878	29.84	1.73	12	0.11	744.00	12856.00	31500	20240115	-29.52	17970	20231031	23.54	31500	-29.52	20240115	21850	1.60	20240530	31500	-29.52	20240115	17970	23.54	20231031	0.37	N	323410	5000	23846 억		78035101	N	N	2502	N	00	N
123	20240605	151035	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22300	50	2	0.22	9154665750	411319	77.73	22250	22450	22050	28900	15600	22250	22256.86	16.36	0	35560	22983	22616	22383	22016	21783	22500	21900	23846	6650	5000	16460	50	1	476926137	106355	29.97	1.73	12	0.09	744.00	12856.00	31500	20240115	-29.21	17970	20231031	24.10	31500	-29.21	20240115	21850	2.06	20240530	31500	-29.21	20240115	17970	24.10	20231031	0.37	N	323410	5000	23846 억		78035101	N	N	3347	N	00	N
124	20240605	141035	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22350	100	2	0.45	7528851650	338398	63.95	22250	22450	22050	28900	15600	22250	22248.51	16.36	0	12679	22983	22616	22383	22016	21783	22500	21900	23846	6650	5000	16460	50	1	476926137	106593	30.04	1.74	12	0.07	744.00	12856.00	31500	20240115	-29.05	17970	20231031	24.37	31500	-29.05	20240115	21850	2.29	20240530	31500	-29.05	20240115	17970	24.37	20231031	0.37	N	323410	5000	23846 억		78035101	N	N	3347	N	00	N
125	20240605	131034	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22300	50	2	0.22	6340829200	284978	53.85	22250	22450	22050	28900	15600	22250	22250.24	16.36	0	10257	22983	22616	22383	22016	21783	22500	21900	23846	6650	5000	16460	50	1	476926137	106355	29.97	1.73	12	0.06	744.00	12856.00	31500	20240115	-29.21	17970	20231031	24.10	31500	-29.21	20240115	21850	2.06	20240530	31500	-29.21	20240115	17970	24.10	20231031	0.37	N	323410	5000	23846 억		78035101	N	N	3347	N	00	N
126	20240605	121033	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22250	0	3	0.00	5800941850	260717	49.27	22250	22450	22050	28900	15600	22250	22249.96	16.36	0	6723	22983	22616	22383	22016	21783	22500	21900	23846	6650	5000	16460	50	1	476926137	106116	29.91	1.73	12	0.05	744.00	12856.00	31500	20240115	-29.37	17970	20231031	23.82	31500	-29.37	20240115	21850	1.83	20240530	31500	-29.37	20240115	17970	23.82	20231031	0.37	N	323410	5000	23846 억		78035101	N	N	3347	N	00	N
127	20240605	111033	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22350	100	2	0.45	5082982650	228498	43.18	22250	22450	22050	28900	15600	22250	22245.18	16.36	0	7334	22983	22616	22383	22016	21783	22500	21900	23846	6650	5000	16460	50	1	476926137	106593	30.04	1.74	12	0.05	744.00	12856.00	31500	20240115	-29.05	17970	20231031	24.37	31500	-29.05	20240115	21850	2.29	20240530	31500	-29.05	20240115	17970	24.37	20231031	0.37	N	323410	5000	23846 억		78035101	N	N	3347	N	00	N
128	20240605	101031	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22300	50	2	0.22	3919531400	176347	33.32	22250	22450	22050	28900	15600	22250	22226.14	16.36	0	-1526	22983	22616	22383	22016	21783	22500	21900	23846	6650	5000	16460	50	1	476926137	106355	29.97	1.73	12	0.04	744.00	12856.00	31500	20240115	-29.21	17970	20231031	24.10	31500	-29.21	20240115	21850	2.06	20240530	31500	-29.21	20240115	17970	24.10	20231031	0.37	N	323410	5000	23846 억		78035101	N	N	3347	N	00	N
129	20240605	091030	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22200	-50	5	-0.22	1393025350	62779	11.86	22250	22400	22050	28900	15600	22250	22188.60	16.36	0	-15737	22983	22616	22383	22016	21783	22500	21900	23846	6650	5000	16460	50	1	476926137	105878	29.84	1.73	12	0.01	744.00	12856.00	31500	20240115	-29.52	17970	20231031	23.54	31500	-29.52	20240115	21850	1.60	20240530	31500	-29.52	20240115	17970	23.54	20231031	0.37	N	323410	5000	23846 억		78035101	N	N	3347	N	00	N
130	20240604	161022	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22250	-250	5	-1.11	11720801800	524873	94.67	22500	22750	22150	29250	15750	22500	22330.82	16.39	0	-112294	23366	22932	22616	22182	21866	23150	22400	23846	6750	5000	16650	50	1	476921137	106115	29.91	1.73	12	0.11	744.00	12856.00	31500	20240115	-29.37	17970	20231031	23.82	31500	-29.37	20240115	21850	1.83	20240530	31500	-29.37	20240115	17970	23.82	20231031	0.35	N	323410	5000	23846 억		78155016	N	N	3347	N	00	N
131	20240604	151022	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22300	-200	5	-0.89	9805904250	438760	79.14	22500	22750	22150	29250	15750	22500	22349.13	16.39	0	-82233	23366	22932	22616	22182	21866	23150	22400	23846	6750	5000	16650	50	1	476921137	106353	29.97	1.73	12	0.09	744.00	12856.00	31500	20240115	-29.21	17970	20231031	24.10	31500	-29.21	20240115	21850	2.06	20240530	31500	-29.21	20240115	17970	24.10	20231031	0.35	N	323410	5000	23846 억		78155016	N	N	3556	N	00	N
132	20240604	141026	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22350	-150	5	-0.67	8893832150	397830	71.76	22500	22750	22150	29250	15750	22500	22355.86	16.39	0	-66459	23366	22932	22616	22182	21866	23150	22400	23846	6750	5000	16650	50	1	476921137	106592	30.04	1.74	12	0.08	744.00	12856.00	31500	20240115	-29.05	17970	20231031	24.37	31500	-29.05	20240115	21850	2.29	20240530	31500	-29.05	20240115	17970	24.37	20231031	0.35	N	323410	5000	23846 억		78155016	N	N	3556	N	00	N
133	20240604	131022	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22300	-200	5	-0.89	7540857400	337213	60.82	22500	22750	22150	29250	15750	22500	22362.29	16.39	0	-63922	23366	22932	22616	22182	21866	23150	22400	23846	6750	5000	16650	50	1	476921137	106353	29.97	1.73	12	0.07	744.00	12856.00	31500	20240115	-29.21	17970	20231031	24.10	31500	-29.21	20240115	21850	2.06	20240530	31500	-29.21	20240115	17970	24.10	20231031	0.35	N	323410	5000	23846 억		78155016	N	N	3556	N	00	N
134	20240604	121020	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22350	-150	5	-0.67	6656638250	297654	53.69	22500	22750	22150	29250	15750	22500	22363.68	16.39	0	-50230	23366	22932	22616	22182	21866	23150	22400	23846	6750	5000	16650	50	1	476921137	106592	30.04	1.74	12	0.06	744.00	12856.00	31500	20240115	-29.05	17970	20231031	24.37	31500	-29.05	20240115	21850	2.29	20240530	31500	-29.05	20240115	17970	24.37	20231031	0.35	N	323410	5000	23846 억		78155016	N	N	3556	N	00	N
135	20240604	111017	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22250	-250	5	-1.11	5896678750	263609	47.55	22500	22750	22150	29250	15750	22500	22369.03	16.39	0	-44677	23366	22932	22616	22182	21866	23150	22400	23846	6750	5000	16650	50	1	476921137	106115	29.91	1.73	12	0.06	744.00	12856.00	31500	20240115	-29.37	17970	20231031	23.82	31500	-29.37	20240115	21850	1.83	20240530	31500	-29.37	20240115	17970	23.82	20231031	0.35	N	323410	5000	23846 억		78155016	N	N	3556	N	00	N
136	20240604	101020	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22200	-300	5	-1.33	4581005100	204515	36.89	22500	22750	22150	29250	15750	22500	22399.36	16.39	0	-36353	23366	22932	22616	22182	21866	23150	22400	23846	6750	5000	16650	50	1	476921137	105876	29.84	1.73	12	0.04	744.00	12856.00	31500	20240115	-29.52	17970	20231031	23.54	31500	-29.52	20240115	21850	1.60	20240530	31500	-29.52	20240115	17970	23.54	20231031	0.35	N	323410	5000	23846 억		78155016	N	N	3556	N	00	N
137	20240604	091019	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22550	50	2	0.22	1228088150	54370	9.81	22500	22750	22500	29250	15750	22500	22587.62	16.39	0	-1043	23366	22932	22616	22182	21866	23150	22400	23846	6750	5000	16650	50	1	476921137	107546	30.31	1.75	12	0.01	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	21850	3.20	20240530	31500	-28.41	20240115	17970	25.49	20231031	0.35	N	323410	5000	23846 억		78155016	N	N	3556	N	00	N
138	20240603	161008	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22500	250	2	1.12	12398547200	545724	22.02	22400	23050	22300	28900	15600	22250	22719.79	16.39	0	-65269	22783	22516	22333	22066	21883	22425	21975	23846	6650	5000	16460	50	1	476921137	107307	30.24	1.75	12	0.11	744.00	12856.00	31500	20240115	-28.57	17970	20231031	25.21	31500	-28.57	20240115	21850	2.97	20240530	31500	-28.57	20240115	17970	25.21	20231031	0.35	N	323410	5000	23846 억		78175653	N	N	3556	N	00	N
139	20240603	151008	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22550	300	2	1.35	11192221050	492072	19.85	22400	23050	22300	28900	15600	22250	22745.16	16.39	0	-53941	22783	22516	22333	22066	21883	22425	21975	23846	6650	5000	16460	50	1	476921137	107546	30.31	1.75	12	0.10	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	21850	3.20	20240530	31500	-28.41	20240115	17970	25.49	20231031	0.35	N	323410	5000	23846 억		78175653	N	N	8792	N	00	N
140	20240603	141008	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22650	400	2	1.80	9465230700	415517	16.77	22400	23050	22300	28900	15600	22250	22779.49	16.39	0	-15776	22783	22516	22333	22066	21883	22425	21975	23846	6650	5000	16460	50	1	476921137	108023	30.44	1.76	12	0.09	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	21850	3.66	20240530	31500	-28.10	20240115	17970	26.04	20231031	0.35	N	323410	5000	23846 억		78175653	N	N	8792	N	00	N
141	20240603	131009	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22650	400	2	1.80	8699655350	381740	15.40	22400	23050	22300	28900	15600	22250	22789.58	16.39	0	-3969	22783	22516	22333	22066	21883	22425	21975	23846	6650	5000	16460	50	1	476921137	108023	30.44	1.76	12	0.08	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	21850	3.66	20240530	31500	-28.10	20240115	17970	26.04	20231031	0.35	N	323410	5000	23846 억		78175653	N	N	8792	N	00	N
142	20240603	121008	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22750	500	2	2.25	7765281700	340577	13.74	22400	23050	22300	28900	15600	22250	22800.48	16.39	0	16005	22783	22516	22333	22066	21883	22425	21975	23846	6650	5000	16460	50	1	476921137	108500	30.58	1.77	12	0.07	744.00	12856.00	31500	20240115	-27.78	17970	20231031	26.60	31500	-27.78	20240115	21850	4.12	20240530	31500	-27.78	20240115	17970	26.60	20231031	0.35	N	323410	5000	23846 억		78175653	N	N	8792	N	00	N
143	20240603	111003	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22700	450	2	2.02	6774732350	296957	11.98	22400	23050	22300	28900	15600	22250	22813.98	16.39	0	34939	22783	22516	22333	22066	21883	22425	21975	23846	6650	5000	16460	50	1	476921137	108261	30.51	1.77	12	0.06	744.00	12856.00	31500	20240115	-27.94	17970	20231031	26.32	31500	-27.94	20240115	21850	3.89	20240530	31500	-27.94	20240115	17970	26.32	20231031	0.35	N	323410	5000	23846 억		78175653	N	N	8792	N	00	N
144	20240603	100957	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22900	650	2	2.92	5261498800	230560	9.30	22400	23050	22300	28900	15600	22250	22820.69	16.39	0	50696	22783	22516	22333	22066	21883	22425	21975	23846	6650	5000	16460	50	1	476921137	109215	30.78	1.78	12	0.05	744.00	12856.00	31500	20240115	-27.30	17970	20231031	27.43	31500	-27.30	20240115	21850	4.81	20240530	31500	-27.30	20240115	17970	27.43	20231031	0.35	N	323410	5000	23846 억		78175653	N	N	8792	N	00	N
145	20240603	090957	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22500	250	2	1.12	574529750	25554	1.03	22400	22650	22300	28900	15600	22250	22483.60	16.39	0	3652	22783	22516	22333	22066	21883	22425	21975	23846	6650	5000	16460	50	1	476921137	107307	30.24	1.75	12	0.01	744.00	12856.00	31500	20240115	-28.57	17970	20231031	25.21	31500	-28.57	20240115	21850	2.97	20240530	31500	-28.57	20240115	17970	25.21	20231031	0.35	N	323410	5000	23846 억		78175653	N	N	8792	N	00	N