KissMeData/000810/price/prices-20230701.csv

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
20230731,160111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,244000,1500,2,0.62,14796003000,60730,99.76,244500,245000,241000,315000,170000,242500,243635.81,53.03,0,5805,247500,245000,241500,239000,235500,246250,240250,248,72500,500,189150,500,1,47374837,115595,9.64,0.99,12,0.13,25315.00,247139.00,248500,20230713,-1.81,184000,20220930,32.61,248500,-1.81,20230713,190500,28.08,20230104,248500,-1.81,20230713,184000,32.61,20220930,0.00,Y,000810,500,248 억,,25125166,N,N,7245,N,00,N
20230731,150112,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,244500,2000,2,0.82,9192413000,37773,62.05,244500,245000,241000,315000,170000,242500,243359.36,53.03,0,3177,247500,245000,241500,239000,235500,246250,240250,248,72500,500,189150,500,1,47374837,115831,9.66,0.99,12,0.08,25315.00,247139.00,248500,20230713,-1.61,184000,20220930,32.88,248500,-1.61,20230713,190500,28.35,20230104,248500,-1.61,20230713,184000,32.88,20220930,0.00,Y,000810,500,248 억,,25125166,N,N,10573,N,00,N
20230731,140111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,245000,2500,2,1.03,6767773500,27858,45.76,244500,245000,241000,315000,170000,242500,242938.24,53.03,0,4895,247500,245000,241500,239000,235500,246250,240250,248,72500,500,189150,500,1,47374837,116068,9.68,0.99,12,0.06,25315.00,247139.00,248500,20230713,-1.41,184000,20220930,33.15,248500,-1.41,20230713,190500,28.61,20230104,248500,-1.41,20230713,184000,33.15,20220930,0.00,Y,000810,500,248 억,,25125166,N,N,10573,N,00,N
20230731,130111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,243000,500,2,0.21,5440382500,22413,36.82,244500,245000,241000,315000,170000,242500,242733.35,53.03,0,3014,247500,245000,241500,239000,235500,246250,240250,248,72500,500,189150,500,1,47374837,115121,9.60,0.98,12,0.05,25315.00,247139.00,248500,20230713,-2.21,184000,20220930,32.07,248500,-2.21,20230713,190500,27.56,20230104,248500,-2.21,20230713,184000,32.07,20220930,0.00,Y,000810,500,248 억,,25125166,N,N,10573,N,00,N
20230731,120111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,242000,-500,5,-0.21,3909125500,16079,26.41,244500,245000,241000,315000,170000,242500,243119.94,53.03,0,1361,247500,245000,241500,239000,235500,246250,240250,248,72500,500,189150,500,1,47374837,114647,9.56,0.98,12,0.03,25315.00,247139.00,248500,20230713,-2.62,184000,20220930,31.52,248500,-2.62,20230713,190500,27.03,20230104,248500,-2.62,20230713,184000,31.52,20220930,0.00,Y,000810,500,248 억,,25125166,N,N,10573,N,00,N
20230731,110111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,242500,0,3,0.00,3668973000,15086,24.78,244500,245000,241000,315000,170000,242500,243203.83,53.03,0,1261,247500,245000,241500,239000,235500,246250,240250,248,72500,500,189150,500,1,47374837,114884,9.58,0.98,12,0.03,25315.00,247139.00,248500,20230713,-2.41,184000,20220930,31.79,248500,-2.41,20230713,190500,27.30,20230104,248500,-2.41,20230713,184000,31.79,20220930,0.00,Y,000810,500,248 억,,25125166,N,N,10573,N,00,N
20230731,100111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,244000,1500,2,0.62,1835625000,7520,12.35,244500,245000,243000,315000,170000,242500,244099.07,53.03,0,759,247500,245000,241500,239000,235500,246250,240250,248,72500,500,189150,500,1,47374837,115595,9.64,0.99,12,0.02,25315.00,247139.00,248500,20230713,-1.81,184000,20220930,32.61,248500,-1.81,20230713,190500,28.08,20230104,248500,-1.81,20230713,184000,32.61,20220930,0.00,Y,000810,500,248 억,,25125166,N,N,10573,N,00,N
20230731,090111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,244500,2000,2,0.82,93645500,383,0.63,244500,245000,244500,315000,170000,242500,244505.22,53.03,0,160,247500,245000,241500,239000,235500,246250,240250,248,72500,500,189150,500,1,47374837,115831,9.66,0.99,12,0.00,25315.00,247139.00,248500,20230713,-1.61,184000,20220930,32.88,248500,-1.61,20230713,190500,28.35,20230104,248500,-1.61,20230713,184000,32.88,20220930,0.00,Y,000810,500,248 억,,25125166,N,N,10573,N,00,N
20230728,160111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,242500,-2500,5,-1.02,14666013000,60877,85.79,241000,244000,238000,318500,171500,245000,240912.22,53.01,0,-814,250000,247500,243500,241000,237000,248750,242250,248,73500,500,191100,500,1,47374837,114884,9.58,0.98,12,0.13,25315.00,247139.00,248500,20230713,-2.41,184000,20220930,31.79,248500,-2.41,20230713,190500,27.30,20230104,248500,-2.41,20230713,184000,31.79,20220930,0.00,Y,000810,500,248 억,,25115017,N,N,10573,N,00,N
20230728,150111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,242500,-2500,5,-1.02,12962795000,53856,75.89,241000,244000,238000,318500,171500,245000,240693.61,53.01,0,162,250000,247500,243500,241000,237000,248750,242250,248,73500,500,191100,500,1,47374837,114884,9.58,0.98,12,0.11,25315.00,247139.00,248500,20230713,-2.41,184000,20220930,31.79,248500,-2.41,20230713,190500,27.30,20230104,248500,-2.41,20230713,184000,31.79,20220930,0.00,Y,000810,500,248 억,,25115017,N,N,18388,N,00,N
20230728,140111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,242500,-2500,5,-1.02,10487723000,43660,61.53,241000,242500,238000,318500,171500,245000,240213.54,53.01,0,2199,250000,247500,243500,241000,237000,248750,242250,248,73500,500,191100,500,1,47374837,114884,9.58,0.98,12,0.09,25315.00,247139.00,248500,20230713,-2.41,184000,20220930,31.79,248500,-2.41,20230713,190500,27.30,20230104,248500,-2.41,20230713,184000,31.79,20220930,0.00,Y,000810,500,248 억,,25115017,N,N,18388,N,00,N
20230728,130111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,241000,-4000,5,-1.63,8968397000,37363,52.65,241000,242500,238000,318500,171500,245000,240034.18,53.01,0,2404,250000,247500,243500,241000,237000,248750,242250,248,73500,500,191100,500,1,47374837,114173,9.52,0.98,12,0.08,25315.00,247139.00,248500,20230713,-3.02,184000,20220930,30.98,248500,-3.02,20230713,190500,26.51,20230104,248500,-3.02,20230713,184000,30.98,20220930,0.00,Y,000810,500,248 억,,25115017,N,N,18388,N,00,N
20230728,120110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,241000,-4000,5,-1.63,6682801000,27887,39.30,241000,241500,238000,318500,171500,245000,239638.58,53.01,0,3072,250000,247500,243500,241000,237000,248750,242250,248,73500,500,191100,500,1,47374837,114173,9.52,0.98,12,0.06,25315.00,247139.00,248500,20230713,-3.02,184000,20220930,30.98,248500,-3.02,20230713,190500,26.51,20230104,248500,-3.02,20230713,184000,30.98,20220930,0.00,Y,000810,500,248 억,,25115017,N,N,18388,N,00,N
20230728,110111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,239500,-5500,5,-2.24,5499514000,22964,32.36,241000,241000,238000,318500,171500,245000,239484.15,53.01,0,2586,250000,247500,243500,241000,237000,248750,242250,248,73500,500,191100,500,1,47374837,113463,9.46,0.97,12,0.05,25315.00,247139.00,248500,20230713,-3.62,184000,20220930,30.16,248500,-3.62,20230713,190500,25.72,20230104,248500,-3.62,20230713,184000,30.16,20220930,0.00,Y,000810,500,248 억,,25115017,N,N,18388,N,00,N
20230728,100111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,239500,-5500,5,-2.24,3735963500,15624,22.02,241000,241000,238000,318500,171500,245000,239116.97,53.01,0,1430,250000,247500,243500,241000,237000,248750,242250,248,73500,500,191100,500,1,47374837,113463,9.46,0.97,12,0.03,25315.00,247139.00,248500,20230713,-3.62,184000,20220930,30.16,248500,-3.62,20230713,190500,25.72,20230104,248500,-3.62,20230713,184000,30.16,20220930,0.00,Y,000810,500,248 억,,25115017,N,N,18388,N,00,N
20230728,090111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240500,-4500,5,-1.84,138560500,575,0.81,241000,241000,240500,318500,171500,245000,240974.78,53.01,0,-125,250000,247500,243500,241000,237000,248750,242250,248,73500,500,191100,500,1,47374837,113936,9.50,0.97,12,0.00,25315.00,247139.00,248500,20230713,-3.22,184000,20220930,30.71,248500,-3.22,20230713,190500,26.25,20230104,248500,-3.22,20230713,184000,30.71,20220930,0.00,Y,000810,500,248 억,,25115017,N,N,18388,N,00,N
20230727,160110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,245000,5500,2,2.30,17317985000,70958,75.93,239500,246000,239500,311000,168000,239500,244059.60,53.00,-8758,2401,245166,242332,238166,235332,231166,243000,236000,248,71500,500,186810,500,1,47374837,116068,9.68,0.99,12,0.15,25315.00,247139.00,248500,20230713,-1.41,184000,20220930,33.15,248500,-1.41,20230713,190500,28.61,20230104,248500,-1.41,20230713,184000,33.15,20220930,0.00,Y,000810,500,248 억,,25110311,N,N,18388,N,00,N
20230727,150110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,244500,5000,2,2.09,13721554500,56262,60.21,239500,246000,239500,311000,168000,239500,243886.72,53.00,-8758,5075,245166,242332,238166,235332,231166,243000,236000,248,71500,500,186810,500,1,47374837,115831,9.66,0.99,12,0.12,25315.00,247139.00,248500,20230713,-1.61,184000,20220930,32.88,248500,-1.61,20230713,190500,28.35,20230104,248500,-1.61,20230713,184000,32.88,20220930,0.00,Y,000810,500,248 억,,25110311,N,N,21872,N,00,N
20230727,140111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,243500,4000,2,1.67,11448395500,46917,50.21,239500,246000,239500,311000,168000,239500,244013.80,53.00,-8758,5852,245166,242332,238166,235332,231166,243000,236000,248,71500,500,186810,500,1,47374837,115358,9.62,0.99,12,0.10,25315.00,247139.00,248500,20230713,-2.01,184000,20220930,32.34,248500,-2.01,20230713,190500,27.82,20230104,248500,-2.01,20230713,184000,32.34,20220930,0.00,Y,000810,500,248 억,,25110311,N,N,21872,N,00,N
20230727,130111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,244000,4500,2,1.88,10259625000,42032,44.98,239500,246000,239500,311000,168000,239500,244090.81,53.00,-8758,6038,245166,242332,238166,235332,231166,243000,236000,248,71500,500,186810,500,1,47374837,115595,9.64,0.99,12,0.09,25315.00,247139.00,248500,20230713,-1.81,184000,20220930,32.61,248500,-1.81,20230713,190500,28.08,20230104,248500,-1.81,20230713,184000,32.61,20220930,0.00,Y,000810,500,248 억,,25110311,N,N,21872,N,00,N
20230727,120111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,244500,5000,2,2.09,8808238000,36092,38.62,239500,246000,239500,311000,168000,239500,244049.60,53.00,-8758,7229,245166,242332,238166,235332,231166,243000,236000,248,71500,500,186810,500,1,47374837,115831,9.66,0.99,12,0.08,25315.00,247139.00,248500,20230713,-1.61,184000,20220930,32.88,248500,-1.61,20230713,190500,28.35,20230104,248500,-1.61,20230713,184000,32.88,20220930,0.00,Y,000810,500,248 억,,25110311,N,N,21872,N,00,N
20230727,110110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,243500,4000,2,1.67,6037613000,24702,26.43,239500,246000,239500,311000,168000,239500,244417.98,53.00,-8758,4980,245166,242332,238166,235332,231166,243000,236000,248,71500,500,186810,500,1,47374837,115358,9.62,0.99,12,0.05,25315.00,247139.00,248500,20230713,-2.01,184000,20220930,32.34,248500,-2.01,20230713,190500,27.82,20230104,248500,-2.01,20230713,184000,32.34,20220930,0.00,Y,000810,500,248 억,,25110311,N,N,21872,N,00,N
20230727,100111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,244000,4500,2,1.88,5093439500,20827,22.29,239500,246000,239500,311000,168000,239500,244559.44,53.00,-8758,4168,245166,242332,238166,235332,231166,243000,236000,248,71500,500,186810,500,1,47374837,115595,9.64,0.99,12,0.04,25315.00,247139.00,248500,20230713,-1.81,184000,20220930,32.61,248500,-1.81,20230713,190500,28.08,20230104,248500,-1.81,20230713,184000,32.61,20220930,0.00,Y,000810,500,248 억,,25110311,N,N,21872,N,00,N
20230727,090111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,246000,6500,2,2.71,548047000,2254,2.41,239500,246000,239500,311000,168000,239500,243144.19,53.00,-8758,1022,245166,242332,238166,235332,231166,243000,236000,248,71500,500,186810,500,1,47374837,116542,9.72,1.00,12,0.00,25315.00,247139.00,248500,20230713,-1.01,184000,20220930,33.70,248500,-1.01,20230713,190500,29.13,20230104,248500,-1.01,20230713,184000,33.70,20220930,0.00,Y,000810,500,248 억,,25110311,N,N,21872,N,00,N
20230726,160111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,239500,-2000,5,-0.83,21773815500,91495,185.61,239500,241000,234000,313500,169500,241500,237978.03,53.02,0,-11664,248500,245000,241000,237500,233500,246750,239250,248,72000,500,188370,500,1,47374837,113463,9.46,0.97,12,0.19,25315.00,247139.00,248500,20230713,-3.62,184000,20220930,30.16,248500,-3.62,20230713,190500,25.72,20230104,248500,-3.62,20230713,184000,30.16,20220930,0.00,Y,000810,500,248 억,,25119069,N,N,21872,N,00,N
20230726,150111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,239000,-2500,5,-1.04,17916198000,75406,152.97,239500,241000,234000,313500,169500,241500,237596.45,53.02,0,-7565,248500,245000,241000,237500,233500,246750,239250,248,72000,500,188370,500,1,47374837,113226,9.44,0.97,12,0.16,25315.00,247139.00,248500,20230713,-3.82,184000,20220930,29.89,248500,-3.82,20230713,190500,25.46,20230104,248500,-3.82,20230713,184000,29.89,20220930,0.00,Y,000810,500,248 억,,25119069,N,N,12495,N,00,N
20230726,140111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,239500,-2000,5,-0.83,13891810000,58549,118.77,239500,241000,234000,313500,169500,241500,237268.10,53.02,0,-3124,248500,245000,241000,237500,233500,246750,239250,248,72000,500,188370,500,1,47374837,113463,9.46,0.97,12,0.12,25315.00,247139.00,248500,20230713,-3.62,184000,20220930,30.16,248500,-3.62,20230713,190500,25.72,20230104,248500,-3.62,20230713,184000,30.16,20220930,0.00,Y,000810,500,248 억,,25119069,N,N,12495,N,00,N
20230726,130111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,236500,-5000,5,-2.07,8647715500,36584,74.21,239500,241000,234000,313500,169500,241500,236379.72,53.02,0,4795,248500,245000,241000,237500,233500,246750,239250,248,72000,500,188370,500,1,47374837,112041,9.34,0.96,12,0.08,25315.00,247139.00,248500,20230713,-4.83,184000,20220930,28.53,248500,-4.83,20230713,190500,24.15,20230104,248500,-4.83,20230713,184000,28.53,20220930,0.00,Y,000810,500,248 억,,25119069,N,N,12495,N,00,N
20230726,120111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,236000,-5500,5,-2.28,7971480000,33724,68.41,239500,241000,234000,313500,169500,241500,236374.10,53.02,0,4337,248500,245000,241000,237500,233500,246750,239250,248,72000,500,188370,500,1,47374837,111805,9.32,0.95,12,0.07,25315.00,247139.00,248500,20230713,-5.03,184000,20220930,28.26,248500,-5.03,20230713,190500,23.88,20230104,248500,-5.03,20230713,184000,28.26,20220930,0.00,Y,000810,500,248 억,,25119069,N,N,12495,N,00,N
20230726,110110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,236000,-5500,5,-2.28,6527621000,27620,56.03,239500,241000,234000,313500,169500,241500,236336.75,53.02,0,4684,248500,245000,241000,237500,233500,246750,239250,248,72000,500,188370,500,1,47374837,111805,9.32,0.95,12,0.06,25315.00,247139.00,248500,20230713,-5.03,184000,20220930,28.26,248500,-5.03,20230713,190500,23.88,20230104,248500,-5.03,20230713,184000,28.26,20220930,0.00,Y,000810,500,248 억,,25119069,N,N,12495,N,00,N
20230726,100111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,235000,-6500,5,-2.69,4403909000,18589,37.71,239500,241000,234000,313500,169500,241500,236909.41,53.02,0,2099,248500,245000,241000,237500,233500,246750,239250,248,72000,500,188370,500,1,47374837,111331,9.28,0.95,12,0.04,25315.00,247139.00,248500,20230713,-5.43,184000,20220930,27.72,248500,-5.43,20230713,190500,23.36,20230104,248500,-5.43,20230713,184000,27.72,20220930,0.00,Y,000810,500,248 억,,25119069,N,N,12495,N,00,N
20230726,090111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240000,-1500,5,-0.62,231339000,965,1.96,239500,241000,239500,313500,169500,241500,239729.53,53.02,0,102,248500,245000,241000,237500,233500,246750,239250,248,72000,500,188370,500,1,47374837,113700,9.48,0.97,12,0.00,25315.00,247139.00,248500,20230713,-3.42,184000,20220930,30.43,248500,-3.42,20230713,190500,25.98,20230104,248500,-3.42,20230713,184000,30.43,20220930,0.00,Y,000810,500,248 억,,25119069,N,N,12495,N,00,N
20230725,160110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,241500,5000,2,2.11,11834346000,49293,94.57,241000,244500,237000,307000,166000,236500,240080.90,53.00,0,12620,243500,240000,236500,233000,229500,238250,231250,248,70500,500,184470,500,1,47374837,114410,9.54,0.98,12,0.10,25315.00,247139.00,248500,20230713,-2.82,184000,20220930,31.25,248500,-2.82,20230713,190500,26.77,20230104,248500,-2.82,20230713,184000,31.25,20220930,0.00,Y,000810,500,248 억,,25106816,N,N,12495,N,00,N
20230725,150111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240500,4000,2,1.69,9202696000,38382,73.63,241000,244500,237000,307000,166000,236500,239765.93,53.00,0,11942,243500,240000,236500,233000,229500,238250,231250,248,70500,500,184470,500,1,47374837,113936,9.50,0.97,12,0.08,25315.00,247139.00,248500,20230713,-3.22,184000,20220930,30.71,248500,-3.22,20230713,190500,26.25,20230104,248500,-3.22,20230713,184000,30.71,20220930,0.00,Y,000810,500,248 억,,25106816,N,N,10338,N,00,N
20230725,140111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240000,3500,2,1.48,7797036500,32516,62.38,241000,244500,237000,307000,166000,236500,239790.76,53.00,0,10088,243500,240000,236500,233000,229500,238250,231250,248,70500,500,184470,500,1,47374837,113700,9.48,0.97,12,0.07,25315.00,247139.00,248500,20230713,-3.42,184000,20220930,30.43,248500,-3.42,20230713,190500,25.98,20230104,248500,-3.42,20230713,184000,30.43,20220930,0.00,Y,000810,500,248 억,,25106816,N,N,10338,N,00,N
20230725,130111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240000,3500,2,1.48,6669732500,27818,53.37,241000,244500,237000,307000,166000,236500,239763.19,53.00,0,9393,243500,240000,236500,233000,229500,238250,231250,248,70500,500,184470,500,1,47374837,113700,9.48,0.97,12,0.06,25315.00,247139.00,248500,20230713,-3.42,184000,20220930,30.43,248500,-3.42,20230713,190500,25.98,20230104,248500,-3.42,20230713,184000,30.43,20220930,0.00,Y,000810,500,248 억,,25106816,N,N,10338,N,00,N
20230725,120111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240500,4000,2,1.69,6188386000,25813,49.52,241000,244500,237000,307000,166000,236500,239739.12,53.00,0,8654,243500,240000,236500,233000,229500,238250,231250,248,70500,500,184470,500,1,47374837,113936,9.50,0.97,12,0.05,25315.00,247139.00,248500,20230713,-3.22,184000,20220930,30.71,248500,-3.22,20230713,190500,26.25,20230104,248500,-3.22,20230713,184000,30.71,20220930,0.00,Y,000810,500,248 억,,25106816,N,N,10338,N,00,N
20230725,110111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240500,4000,2,1.69,5589072500,23317,44.73,241000,244500,237000,307000,166000,236500,239699.47,53.00,0,8014,243500,240000,236500,233000,229500,238250,231250,248,70500,500,184470,500,1,47374837,113936,9.50,0.97,12,0.05,25315.00,247139.00,248500,20230713,-3.22,184000,20220930,30.71,248500,-3.22,20230713,190500,26.25,20230104,248500,-3.22,20230713,184000,30.71,20220930,0.00,Y,000810,500,248 억,,25106816,N,N,10338,N,00,N
20230725,100111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,238500,2000,2,0.85,3935511000,16396,31.45,241000,244500,237000,307000,166000,236500,240028.73,53.00,0,5349,243500,240000,236500,233000,229500,238250,231250,248,70500,500,184470,500,1,47374837,112989,9.42,0.97,12,0.03,25315.00,247139.00,248500,20230713,-4.02,184000,20220930,29.62,248500,-4.02,20230713,190500,25.20,20230104,248500,-4.02,20230713,184000,29.62,20220930,0.00,Y,000810,500,248 억,,25106816,N,N,10338,N,00,N
20230725,090111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,243500,7000,2,2.96,784367000,3251,6.24,241000,244000,239000,307000,166000,236500,241269.46,53.00,0,1917,243500,240000,236500,233000,229500,238250,231250,248,70500,500,184470,500,1,47374837,115358,9.62,0.99,12,0.01,25315.00,247139.00,248500,20230713,-2.01,184000,20220930,32.34,248500,-2.01,20230713,190500,27.82,20230104,248500,-2.01,20230713,184000,32.34,20220930,0.00,Y,000810,500,248 억,,25106816,N,N,10338,N,00,N
20230724,160111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,236500,-3500,5,-1.46,12157478500,51643,71.45,238500,240000,233000,312000,168000,240000,235413.66,53.00,1550,-1630,244333,242166,238833,236666,233333,243250,237750,248,72000,500,187200,500,1,47374837,112041,9.34,0.96,12,0.11,25315.00,247139.00,248500,20230713,-4.83,184000,20220930,28.53,248500,-4.83,20230713,190500,24.15,20230104,248500,-4.83,20230713,184000,28.53,20220930,0.00,Y,000810,500,248 억,,25109184,N,N,10338,N,00,N
20230724,150110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,236000,-4000,5,-1.67,10088136000,42887,59.33,238500,240000,233000,312000,168000,240000,235225.97,53.00,1550,77,244333,242166,238833,236666,233333,243250,237750,248,72000,500,187200,500,1,47374837,111805,9.32,0.95,12,0.09,25315.00,247139.00,248500,20230713,-5.03,184000,20220930,28.26,248500,-5.03,20230713,190500,23.88,20230104,248500,-5.03,20230713,184000,28.26,20220930,0.00,Y,000810,500,248 억,,25109184,N,N,12935,N,00,N
20230724,140110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,235000,-5000,5,-2.08,8498694000,36148,50.01,238500,240000,233000,312000,168000,240000,235108.28,53.00,1550,1602,244333,242166,238833,236666,233333,243250,237750,248,72000,500,187200,500,1,47374837,111331,9.28,0.95,12,0.08,25315.00,247139.00,248500,20230713,-5.43,184000,20220930,27.72,248500,-5.43,20230713,190500,23.36,20230104,248500,-5.43,20230713,184000,27.72,20220930,0.00,Y,000810,500,248 억,,25109184,N,N,12935,N,00,N
20230724,130110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,234500,-5500,5,-2.29,6911667500,29399,40.67,238500,240000,233000,312000,168000,240000,235098.73,53.00,1550,991,244333,242166,238833,236666,233333,243250,237750,248,72000,500,187200,500,1,47374837,111094,9.26,0.95,12,0.06,25315.00,247139.00,248500,20230713,-5.63,184000,20220930,27.45,248500,-5.63,20230713,190500,23.10,20230104,248500,-5.63,20230713,184000,27.45,20220930,0.00,Y,000810,500,248 억,,25109184,N,N,12935,N,00,N
20230724,120110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,235000,-5000,5,-2.08,5221635000,22176,30.68,238500,240000,233500,312000,168000,240000,235463.34,53.00,1550,806,244333,242166,238833,236666,233333,243250,237750,248,72000,500,187200,500,1,47374837,111331,9.28,0.95,12,0.05,25315.00,247139.00,248500,20230713,-5.43,184000,20220930,27.72,248500,-5.43,20230713,190500,23.36,20230104,248500,-5.43,20230713,184000,27.72,20220930,0.00,Y,000810,500,248 억,,25109184,N,N,12935,N,00,N
20230724,110111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,235500,-4500,5,-1.88,3866126500,16436,22.74,238500,240000,233500,312000,168000,240000,235223.08,53.00,1550,1689,244333,242166,238833,236666,233333,243250,237750,248,72000,500,187200,500,1,47374837,111568,9.30,0.95,12,0.03,25315.00,247139.00,248500,20230713,-5.23,184000,20220930,27.99,248500,-5.23,20230713,190500,23.62,20230104,248500,-5.23,20230713,184000,27.99,20220930,0.00,Y,000810,500,248 억,,25109184,N,N,12935,N,00,N
20230724,100110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,235000,-5000,5,-2.08,2934810500,12476,17.26,238500,240000,233500,312000,168000,240000,235236.49,53.00,1550,1576,244333,242166,238833,236666,233333,243250,237750,248,72000,500,187200,500,1,47374837,111331,9.28,0.95,12,0.03,25315.00,247139.00,248500,20230713,-5.43,184000,20220930,27.72,248500,-5.43,20230713,190500,23.36,20230104,248500,-5.43,20230713,184000,27.72,20220930,0.00,Y,000810,500,248 억,,25109184,N,N,12935,N,00,N
20230724,090110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,236500,-3500,5,-1.46,279228500,1175,1.63,238500,240000,236500,312000,168000,240000,237641.28,53.00,1550,-62,244333,242166,238833,236666,233333,243250,237750,248,72000,500,187200,500,1,47374837,112041,9.34,0.96,12,0.00,25315.00,247139.00,248500,20230713,-4.83,184000,20220930,28.53,248500,-4.83,20230713,190500,24.15,20230104,248500,-4.83,20230713,184000,28.53,20220930,0.00,Y,000810,500,248 억,,25109184,N,N,12935,N,00,N
20230721,160111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240000,5500,2,2.35,15676227500,65522,134.82,238000,241000,235500,304500,164500,234500,239251.20,52.97,96,25789,240166,237332,235166,232332,230166,236250,231250,248,70000,500,182910,500,1,47374837,113700,9.48,0.97,12,0.14,25315.00,247139.00,248500,20230713,-3.42,184000,20220930,30.43,248500,-3.42,20230713,190500,25.98,20230104,248500,-3.42,20230713,184000,30.43,20220930,0.00,Y,000810,500,248 억,,25096007,N,N,12935,N,00,N
20230721,150110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,239000,4500,2,1.92,13481785500,56368,115.99,238000,241000,235500,304500,164500,234500,239174.45,52.97,96,26056,240166,237332,235166,232332,230166,236250,231250,248,70000,500,182910,500,1,47374837,113226,9.44,0.97,12,0.12,25315.00,247139.00,248500,20230713,-3.82,184000,20220930,29.89,248500,-3.82,20230713,190500,25.46,20230104,248500,-3.82,20230713,184000,29.89,20220930,0.00,Y,000810,500,248 억,,25096007,N,N,5637,N,00,N
20230721,140110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,239500,5000,2,2.13,12419514000,51928,106.85,238000,241000,235500,304500,164500,234500,239167.96,52.97,96,24576,240166,237332,235166,232332,230166,236250,231250,248,70000,500,182910,500,1,47374837,113463,9.46,0.97,12,0.11,25315.00,247139.00,248500,20230713,-3.62,184000,20220930,30.16,248500,-3.62,20230713,190500,25.72,20230104,248500,-3.62,20230713,184000,30.16,20220930,0.00,Y,000810,500,248 억,,25096007,N,N,5637,N,00,N
20230721,130109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,239500,5000,2,2.13,10183174000,42596,87.65,238000,241000,235500,304500,164500,234500,239064.09,52.97,96,20078,240166,237332,235166,232332,230166,236250,231250,248,70000,500,182910,500,1,47374837,113463,9.46,0.97,12,0.09,25315.00,247139.00,248500,20230713,-3.62,184000,20220930,30.16,248500,-3.62,20230713,190500,25.72,20230104,248500,-3.62,20230713,184000,30.16,20220930,0.00,Y,000810,500,248 억,,25096007,N,N,5637,N,00,N
20230721,120111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,239500,5000,2,2.13,9924713000,41515,85.42,238000,241000,235500,304500,164500,234500,239063.30,52.97,96,19316,240166,237332,235166,232332,230166,236250,231250,248,70000,500,182910,500,1,47374837,113463,9.46,0.97,12,0.09,25315.00,247139.00,248500,20230713,-3.62,184000,20220930,30.16,248500,-3.62,20230713,190500,25.72,20230104,248500,-3.62,20230713,184000,30.16,20220930,0.00,Y,000810,500,248 억,,25096007,N,N,5637,N,00,N
20230721,110110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,239500,5000,2,2.13,8895459500,37214,76.57,238000,241000,235500,304500,164500,234500,239035.30,52.97,96,18906,240166,237332,235166,232332,230166,236250,231250,248,70000,500,182910,500,1,47374837,113463,9.46,0.97,12,0.08,25315.00,247139.00,248500,20230713,-3.62,184000,20220930,30.16,248500,-3.62,20230713,190500,25.72,20230104,248500,-3.62,20230713,184000,30.16,20220930,0.00,Y,000810,500,248 억,,25096007,N,N,5637,N,00,N
20230721,100110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240500,6000,2,2.56,5843568000,24481,50.37,238000,241000,235500,304500,164500,234500,238698.09,52.97,96,12299,240166,237332,235166,232332,230166,236250,231250,248,70000,500,182910,500,1,47374837,113936,9.50,0.97,12,0.05,25315.00,247139.00,248500,20230713,-3.22,184000,20220930,30.71,248500,-3.22,20230713,190500,26.25,20230104,248500,-3.22,20230713,184000,30.71,20220930,0.00,Y,000810,500,248 억,,25096007,N,N,5637,N,00,N
20230721,090111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,238500,4000,2,1.71,1200201500,5044,10.38,238000,239000,235500,304500,164500,234500,237946.37,52.97,96,1782,240166,237332,235166,232332,230166,236250,231250,248,70000,500,182910,500,1,47374837,112989,9.42,0.97,12,0.01,25315.00,247139.00,248500,20230713,-4.02,184000,20220930,29.62,248500,-4.02,20230713,190500,25.20,20230104,248500,-4.02,20230713,184000,29.62,20220930,0.00,Y,000810,500,248 억,,25096007,N,N,5637,N,00,N
20230720,160110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,234500,-3000,5,-1.26,11415394000,48595,105.42,237500,238000,233000,308500,166500,237500,234908.83,52.95,0,4055,244166,240832,238166,234832,232166,239500,233500,248,71000,500,185250,500,1,47374837,111094,9.26,0.95,12,0.10,25315.00,247139.00,248500,20230713,-5.63,184000,20220930,27.45,248500,-5.63,20230713,190500,23.10,20230104,248500,-5.63,20230713,184000,27.45,20220930,0.00,Y,000810,500,248 억,,25082987,N,N,5637,N,00,N
20230720,150111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,234000,-3500,5,-1.47,8346450500,35507,77.03,237500,238000,233000,308500,166500,237500,235064.93,52.95,0,1499,244166,240832,238166,234832,232166,239500,233500,248,71000,500,185250,500,1,47374837,110857,9.24,0.95,12,0.07,25315.00,247139.00,248500,20230713,-5.84,184000,20220930,27.17,248500,-5.84,20230713,190500,22.83,20230104,248500,-5.84,20230713,184000,27.17,20220930,0.00,Y,000810,500,248 억,,25082987,N,N,6562,N,00,N
20230720,140110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,234500,-3000,5,-1.26,7388690000,31422,68.16,237500,238000,233000,308500,166500,237500,235143.85,52.95,0,890,244166,240832,238166,234832,232166,239500,233500,248,71000,500,185250,500,1,47374837,111094,9.26,0.95,12,0.07,25315.00,247139.00,248500,20230713,-5.63,184000,20220930,27.45,248500,-5.63,20230713,190500,23.10,20230104,248500,-5.63,20230713,184000,27.45,20220930,0.00,Y,000810,500,248 억,,25082987,N,N,6562,N,00,N
20230720,130110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,235000,-2500,5,-1.05,6581018000,27978,60.69,237500,238000,233000,308500,166500,237500,235221.17,52.95,0,697,244166,240832,238166,234832,232166,239500,233500,248,71000,500,185250,500,1,47374837,111331,9.28,0.95,12,0.06,25315.00,247139.00,248500,20230713,-5.43,184000,20220930,27.72,248500,-5.43,20230713,190500,23.36,20230104,248500,-5.43,20230713,184000,27.72,20220930,0.00,Y,000810,500,248 억,,25082987,N,N,6562,N,00,N
20230720,120110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,234000,-3500,5,-1.47,5836772000,24801,53.80,237500,238000,233000,308500,166500,237500,235344.22,52.95,0,-31,244166,240832,238166,234832,232166,239500,233500,248,71000,500,185250,500,1,47374837,110857,9.24,0.95,12,0.05,25315.00,247139.00,248500,20230713,-5.84,184000,20220930,27.17,248500,-5.84,20230713,190500,22.83,20230104,248500,-5.84,20230713,184000,27.17,20220930,0.00,Y,000810,500,248 억,,25082987,N,N,6562,N,00,N
20230720,110110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,235000,-2500,5,-1.05,4996606500,21222,46.04,237500,238000,233000,308500,166500,237500,235444.66,52.95,0,-1380,244166,240832,238166,234832,232166,239500,233500,248,71000,500,185250,500,1,47374837,111331,9.28,0.95,12,0.04,25315.00,247139.00,248500,20230713,-5.43,184000,20220930,27.72,248500,-5.43,20230713,190500,23.36,20230104,248500,-5.43,20230713,184000,27.72,20220930,0.00,Y,000810,500,248 억,,25082987,N,N,6562,N,00,N
20230720,100110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,234000,-3500,5,-1.47,3373673500,14289,31.00,237500,238000,234000,308500,166500,237500,236102.84,52.95,0,-2345,244166,240832,238166,234832,232166,239500,233500,248,71000,500,185250,500,1,47374837,110857,9.24,0.95,12,0.03,25315.00,247139.00,248500,20230713,-5.84,184000,20220930,27.17,248500,-5.84,20230713,190500,22.83,20230104,248500,-5.84,20230713,184000,27.17,20220930,0.00,Y,000810,500,248 억,,25082987,N,N,6562,N,00,N
20230720,090110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,237000,-500,5,-0.21,1556817000,6559,14.23,237500,238000,236000,308500,166500,237500,237355.85,52.95,0,-4262,244166,240832,238166,234832,232166,239500,233500,248,71000,500,185250,500,1,47374837,112278,9.36,0.96,12,0.01,25315.00,247139.00,248500,20230713,-4.63,184000,20220930,28.80,248500,-4.63,20230713,190500,24.41,20230104,248500,-4.63,20230713,184000,28.80,20220930,0.00,Y,000810,500,248 억,,25082987,N,N,6562,N,00,N
20230719,160111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,237500,-1000,5,-0.42,10940595000,45958,86.83,239000,241500,235500,310000,167000,238500,238056.38,52.93,0,14589,245500,242000,239500,236000,233500,240750,234750,248,71500,500,186030,500,1,47374837,112515,9.38,0.96,12,0.10,25315.00,247139.00,248500,20230713,-4.43,184000,20220930,29.08,248500,-4.43,20230713,190500,24.67,20230104,248500,-4.43,20230713,184000,29.08,20220930,0.00,Y,000810,500,248 억,,25076097,N,N,6553,N,00,N
20230719,150110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,237500,-1000,5,-0.42,8772803000,36835,69.59,239000,241500,235500,310000,167000,238500,238164.87,52.93,0,11726,245500,242000,239500,236000,233500,240750,234750,248,71500,500,186030,500,1,47374837,112515,9.38,0.96,12,0.08,25315.00,247139.00,248500,20230713,-4.43,184000,20220930,29.08,248500,-4.43,20230713,190500,24.67,20230104,248500,-4.43,20230713,184000,29.08,20220930,0.00,Y,000810,500,248 억,,25076097,N,N,10535,N,00,N
20230719,140111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,237500,-1000,5,-0.42,7221547000,30293,57.23,239000,241500,235500,310000,167000,238500,238389.96,52.93,0,9544,245500,242000,239500,236000,233500,240750,234750,248,71500,500,186030,500,1,47374837,112515,9.38,0.96,12,0.06,25315.00,247139.00,248500,20230713,-4.43,184000,20220930,29.08,248500,-4.43,20230713,190500,24.67,20230104,248500,-4.43,20230713,184000,29.08,20220930,0.00,Y,000810,500,248 억,,25076097,N,N,10535,N,00,N
20230719,130110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,237500,-1000,5,-0.42,6178771500,25904,48.94,239000,241500,235500,310000,167000,238500,238525.77,52.93,0,7652,245500,242000,239500,236000,233500,240750,234750,248,71500,500,186030,500,1,47374837,112515,9.38,0.96,12,0.05,25315.00,247139.00,248500,20230713,-4.43,184000,20220930,29.08,248500,-4.43,20230713,190500,24.67,20230104,248500,-4.43,20230713,184000,29.08,20220930,0.00,Y,000810,500,248 억,,25076097,N,N,10535,N,00,N
20230719,120110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,237000,-1500,5,-0.63,5609282500,23505,44.41,239000,241500,235500,310000,167000,238500,238642.10,52.93,0,6709,245500,242000,239500,236000,233500,240750,234750,248,71500,500,186030,500,1,47374837,112278,9.36,0.96,12,0.05,25315.00,247139.00,248500,20230713,-4.63,184000,20220930,28.80,248500,-4.63,20230713,190500,24.41,20230104,248500,-4.63,20230713,184000,28.80,20220930,0.00,Y,000810,500,248 억,,25076097,N,N,10535,N,00,N
20230719,110110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,237500,-1000,5,-0.42,3627210500,15143,28.61,239000,241500,237500,310000,167000,238500,239530.51,52.93,0,4723,245500,242000,239500,236000,233500,240750,234750,248,71500,500,186030,500,1,47374837,112515,9.38,0.96,12,0.03,25315.00,247139.00,248500,20230713,-4.43,184000,20220930,29.08,248500,-4.43,20230713,190500,24.67,20230104,248500,-4.43,20230713,184000,29.08,20220930,0.00,Y,000810,500,248 억,,25076097,N,N,10535,N,00,N
20230719,100110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240000,1500,2,0.63,2402053000,10007,18.91,239000,241500,238000,310000,167000,238500,240037.27,52.93,0,4228,245500,242000,239500,236000,233500,240750,234750,248,71500,500,186030,500,1,47374837,113700,9.48,0.97,12,0.02,25315.00,247139.00,248500,20230713,-3.42,184000,20220930,30.43,248500,-3.42,20230713,190500,25.98,20230104,248500,-3.42,20230713,184000,30.43,20220930,0.00,Y,000810,500,248 억,,25076097,N,N,10535,N,00,N
20230719,090110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,239000,500,2,0.21,154598500,646,1.22,239000,240000,238000,310000,167000,238500,239316.56,52.93,0,376,245500,242000,239500,236000,233500,240750,234750,248,71500,500,186030,500,1,47374837,113226,9.44,0.97,12,0.00,25315.00,247139.00,248500,20230713,-3.82,184000,20220930,29.89,248500,-3.82,20230713,190500,25.46,20230104,248500,-3.82,20230713,184000,29.89,20220930,0.00,Y,000810,500,248 억,,25076097,N,N,10535,N,00,N
20230718,160111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,238500,-2000,5,-0.83,12666708500,52927,75.34,241500,243000,237000,312500,168500,240500,239324.14,52.91,0,6455,247166,243832,241166,237832,235166,242500,236500,248,72000,500,187590,500,1,47374837,112989,9.42,0.97,12,0.11,25315.00,247139.00,248500,20230713,-4.02,184000,20220930,29.62,248500,-4.02,20230713,190500,25.20,20230104,248500,-4.02,20230713,184000,29.62,20220930,0.00,Y,000810,500,248 억,,25064171,N,N,10535,N,00,N
20230718,150111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,238000,-2500,5,-1.04,10387726000,43362,61.73,241500,243000,237000,312500,168500,240500,239558.28,52.91,0,6853,247166,243832,241166,237832,235166,242500,236500,248,72000,500,187590,500,1,47374837,112752,9.40,0.96,12,0.09,25315.00,247139.00,248500,20230713,-4.23,184000,20220930,29.35,248500,-4.23,20230713,190500,24.93,20230104,248500,-4.23,20230713,184000,29.35,20220930,0.00,Y,000810,500,248 억,,25064171,N,N,14709,N,00,N
20230718,140110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,237500,-3000,5,-1.25,7180723000,29881,42.54,241500,243000,237000,312500,168500,240500,240310.67,52.91,0,4773,247166,243832,241166,237832,235166,242500,236500,248,72000,500,187590,500,1,47374837,112515,9.38,0.96,12,0.06,25315.00,247139.00,248500,20230713,-4.43,184000,20220930,29.08,248500,-4.43,20230713,190500,24.67,20230104,248500,-4.43,20230713,184000,29.08,20220930,0.00,Y,000810,500,248 억,,25064171,N,N,14709,N,00,N
20230718,130110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,239500,-1000,5,-0.42,5830789500,24219,34.48,241500,243000,239500,312500,168500,240500,240752.69,52.91,0,3586,247166,243832,241166,237832,235166,242500,236500,248,72000,500,187590,500,1,47374837,113463,9.46,0.97,12,0.05,25315.00,247139.00,248500,20230713,-3.62,184000,20220930,30.16,248500,-3.62,20230713,190500,25.72,20230104,248500,-3.62,20230713,184000,30.16,20220930,0.00,Y,000810,500,248 억,,25064171,N,N,14709,N,00,N
20230718,120110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,241000,500,2,0.21,4747812000,19713,28.06,241500,243000,239500,312500,168500,240500,240846.75,52.91,0,2769,247166,243832,241166,237832,235166,242500,236500,248,72000,500,187590,500,1,47374837,114173,9.52,0.98,12,0.04,25315.00,247139.00,248500,20230713,-3.02,184000,20220930,30.98,248500,-3.02,20230713,190500,26.51,20230104,248500,-3.02,20230713,184000,30.98,20220930,0.00,Y,000810,500,248 억,,25064171,N,N,14709,N,00,N
20230718,110111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240000,-500,5,-0.21,3901529500,16198,23.06,241500,243000,239500,312500,168500,240500,240864.89,52.91,0,2619,247166,243832,241166,237832,235166,242500,236500,248,72000,500,187590,500,1,47374837,113700,9.48,0.97,12,0.03,25315.00,247139.00,248500,20230713,-3.42,184000,20220930,30.43,248500,-3.42,20230713,190500,25.98,20230104,248500,-3.42,20230713,184000,30.43,20220930,0.00,Y,000810,500,248 억,,25064171,N,N,14709,N,00,N
20230718,100110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240500,0,3,0.00,2179627500,9043,12.87,241500,243000,239500,312500,168500,240500,241029.25,52.91,0,940,247166,243832,241166,237832,235166,242500,236500,248,72000,500,187590,500,1,47374837,113936,9.50,0.97,12,0.02,25315.00,247139.00,248500,20230713,-3.22,184000,20220930,30.71,248500,-3.22,20230713,190500,26.25,20230104,248500,-3.22,20230713,184000,30.71,20220930,0.00,Y,000810,500,248 억,,25064171,N,N,14709,N,00,N
20230718,090110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,241500,1000,2,0.42,113983000,472,0.67,241500,241500,240500,312500,168500,240500,241489.41,52.91,0,315,247166,243832,241166,237832,235166,242500,236500,248,72000,500,187590,500,1,47374837,114410,9.54,0.98,12,0.00,25315.00,247139.00,248500,20230713,-2.82,184000,20220930,31.25,248500,-2.82,20230713,190500,26.77,20230104,248500,-2.82,20230713,184000,31.25,20220930,0.00,Y,000810,500,248 억,,25064171,N,N,14709,N,00,N
20230717,160110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240500,-4000,5,-1.64,16942755500,70246,84.58,242500,244500,238500,317500,171500,244500,241191.75,52.90,0,10077,250166,247332,243166,240332,236166,248750,241750,248,73000,500,190710,500,1,47374837,113936,9.50,0.97,12,0.15,25315.00,247139.00,248500,20230713,-3.22,184000,20220930,30.71,248500,-3.22,20230713,190500,26.25,20230104,248500,-3.22,20230713,184000,30.71,20220930,0.00,Y,000810,500,248 억,,25060685,N,N,14709,N,00,N
20230717,150110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,241000,-3500,5,-1.43,14234965500,58992,71.03,242500,244500,238500,317500,171500,244500,241303.32,52.90,0,7807,250166,247332,243166,240332,236166,248750,241750,248,73000,500,190710,500,1,47374837,114173,9.52,0.98,12,0.12,25315.00,247139.00,248500,20230713,-3.02,184000,20220930,30.98,248500,-3.02,20230713,190500,26.51,20230104,248500,-3.02,20230713,184000,30.98,20220930,0.00,Y,000810,500,248 억,,25060685,N,N,27974,N,00,N
20230717,140110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240500,-4000,5,-1.64,12144138500,50291,60.56,242500,244500,238500,317500,171500,244500,241477.37,52.90,0,5162,250166,247332,243166,240332,236166,248750,241750,248,73000,500,190710,500,1,47374837,113936,9.50,0.97,12,0.11,25315.00,247139.00,248500,20230713,-3.22,184000,20220930,30.71,248500,-3.22,20230713,190500,26.25,20230104,248500,-3.22,20230713,184000,30.71,20220930,0.00,Y,000810,500,248 억,,25060685,N,N,27974,N,00,N
20230717,130109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,239000,-5500,5,-2.25,10417813000,43092,51.89,242500,244500,238500,317500,171500,244500,241757.47,52.90,0,4223,250166,247332,243166,240332,236166,248750,241750,248,73000,500,190710,500,1,47374837,113226,9.44,0.97,12,0.09,25315.00,247139.00,248500,20230713,-3.82,184000,20220930,29.89,248500,-3.82,20230713,190500,25.46,20230104,248500,-3.82,20230713,184000,29.89,20220930,0.00,Y,000810,500,248 억,,25060685,N,N,27974,N,00,N
20230717,120111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240500,-4000,5,-1.64,8872719000,36652,44.13,242500,244500,240000,317500,171500,244500,242080.08,52.90,0,3828,250166,247332,243166,240332,236166,248750,241750,248,73000,500,190710,500,1,47374837,113936,9.50,0.97,12,0.08,25315.00,247139.00,248500,20230713,-3.22,184000,20220930,30.71,248500,-3.22,20230713,190500,26.25,20230104,248500,-3.22,20230713,184000,30.71,20220930,0.00,Y,000810,500,248 억,,25060685,N,N,27974,N,00,N
20230717,110110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,241500,-3000,5,-1.23,6182704500,25502,30.71,242500,244500,240500,317500,171500,244500,242439.99,52.90,0,3892,250166,247332,243166,240332,236166,248750,241750,248,73000,500,190710,500,1,47374837,114410,9.54,0.98,12,0.05,25315.00,247139.00,248500,20230713,-2.82,184000,20220930,31.25,248500,-2.82,20230713,190500,26.77,20230104,248500,-2.82,20230713,184000,31.25,20220930,0.00,Y,000810,500,248 억,,25060685,N,N,27974,N,00,N
20230717,100111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,242500,-2000,5,-0.82,4092987000,16884,20.33,242500,244500,240500,317500,171500,244500,242418.09,52.90,0,2423,250166,247332,243166,240332,236166,248750,241750,248,73000,500,190710,500,1,47374837,114884,9.58,0.98,12,0.04,25315.00,247139.00,248500,20230713,-2.41,184000,20220930,31.79,248500,-2.41,20230713,190500,27.30,20230104,248500,-2.41,20230713,184000,31.79,20220930,0.00,Y,000810,500,248 억,,25060685,N,N,27974,N,00,N
20230717,090110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,243500,-1000,5,-0.41,309477500,1276,1.54,242500,243500,242000,317500,171500,244500,242537.23,52.90,0,285,250166,247332,243166,240332,236166,248750,241750,248,73000,500,190710,500,1,47374837,115358,9.62,0.99,12,0.00,25315.00,247139.00,248500,20230713,-2.01,184000,20220930,32.34,248500,-2.01,20230713,190500,27.82,20230104,248500,-2.01,20230713,184000,32.34,20220930,0.00,Y,000810,500,248 억,,25060685,N,N,27974,N,00,N
20230714,160109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,244500,6000,2,2.52,20286612500,83038,66.83,240000,246000,239000,310000,167000,238500,244305.16,52.95,0,6574,253500,246000,241000,233500,228500,243500,231000,248,71500,500,186030,500,1,47374837,115831,9.66,0.99,12,0.18,25315.00,247139.00,248500,20230713,-1.61,184000,20220930,32.88,248500,-1.61,20230713,190500,28.35,20230104,248500,-1.61,20230713,184000,32.88,20220930,0.00,Y,000810,500,248 억,,25086587,N,N,27974,N,00,N
20230714,150110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,244500,6000,2,2.52,17055744000,69820,56.19,240000,246000,239000,310000,167000,238500,244281.64,52.95,0,4780,253500,246000,241000,233500,228500,243500,231000,248,71500,500,186030,500,1,47374837,115831,9.66,0.99,12,0.15,25315.00,247139.00,248500,20230713,-1.61,184000,20220930,32.88,248500,-1.61,20230713,190500,28.35,20230104,248500,-1.61,20230713,184000,32.88,20220930,0.00,Y,000810,500,248 억,,25086587,N,N,31448,N,00,N
20230714,140110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,244500,6000,2,2.52,13802834500,56510,45.48,240000,246000,239000,310000,167000,238500,244254.72,52.95,0,4894,253500,246000,241000,233500,228500,243500,231000,248,71500,500,186030,500,1,47374837,115831,9.66,0.99,12,0.12,25315.00,247139.00,248500,20230713,-1.61,184000,20220930,32.88,248500,-1.61,20230713,190500,28.35,20230104,248500,-1.61,20230713,184000,32.88,20220930,0.00,Y,000810,500,248 억,,25086587,N,N,31448,N,00,N
20230714,130110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,244000,5500,2,2.31,12610158000,51630,41.55,240000,246000,239000,310000,167000,238500,244240.91,52.95,0,2634,253500,246000,241000,233500,228500,243500,231000,248,71500,500,186030,500,1,47374837,115595,9.64,0.99,12,0.11,25315.00,247139.00,248500,20230713,-1.81,184000,20220930,32.61,248500,-1.81,20230713,190500,28.08,20230104,248500,-1.81,20230713,184000,32.61,20220930,0.00,Y,000810,500,248 억,,25086587,N,N,31448,N,00,N
20230714,120110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,245000,6500,2,2.73,10585144500,43348,34.89,240000,246000,239000,310000,167000,238500,244189.92,52.95,0,3842,253500,246000,241000,233500,228500,243500,231000,248,71500,500,186030,500,1,47374837,116068,9.68,0.99,12,0.09,25315.00,247139.00,248500,20230713,-1.41,184000,20220930,33.15,248500,-1.41,20230713,190500,28.61,20230104,248500,-1.41,20230713,184000,33.15,20220930,0.00,Y,000810,500,248 억,,25086587,N,N,31448,N,00,N
20230714,110109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,244000,5500,2,2.31,8831977500,36186,29.12,240000,246000,239000,310000,167000,238500,244071.67,52.95,0,4365,253500,246000,241000,233500,228500,243500,231000,248,71500,500,186030,500,1,47374837,115595,9.64,0.99,12,0.08,25315.00,247139.00,248500,20230713,-1.81,184000,20220930,32.61,248500,-1.81,20230713,190500,28.08,20230104,248500,-1.81,20230713,184000,32.61,20220930,0.00,Y,000810,500,248 억,,25086587,N,N,31448,N,00,N
20230714,100110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,244000,5500,2,2.31,4669971500,19153,15.41,240000,246000,239000,310000,167000,238500,243824.54,52.95,0,4051,253500,246000,241000,233500,228500,243500,231000,248,71500,500,186030,500,1,47374837,115595,9.64,0.99,12,0.04,25315.00,247139.00,248500,20230713,-1.81,184000,20220930,32.61,248500,-1.81,20230713,190500,28.08,20230104,248500,-1.81,20230713,184000,32.61,20220930,0.00,Y,000810,500,248 억,,25086587,N,N,31448,N,00,N
20230714,090111,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,241500,3000,2,1.26,296928000,1236,0.99,240000,241500,239000,310000,167000,238500,240233.01,52.95,0,714,253500,246000,241000,233500,228500,243500,231000,248,71500,500,186030,500,1,47374837,114410,9.54,0.98,12,0.00,25315.00,247139.00,248500,20230713,-2.82,184000,20220930,31.25,248500,-2.82,20230713,190500,26.77,20230104,248500,-2.82,20230713,184000,31.25,20220930,0.00,Y,000810,500,248 억,,25086587,N,N,31448,N,00,N
20230713,160109,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,238500,-4500,5,-1.85,29791824500,124248,106.36,247500,248500,236000,315500,170500,243000,239777.11,52.96,1320,-23802,248333,245666,242333,239666,236333,247000,241000,248,72500,500,189540,500,1,47374837,112989,9.42,0.97,12,0.26,25315.00,247139.00,248500,20230713,-4.02,184000,20220930,29.62,248500,-4.02,20230713,190500,25.20,20230104,248500,-4.02,20230713,184000,29.62,20220930,0.00,Y,000810,500,248 억,,25088135,N,N,31448,N,00,N
20230713,150109,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,236500,-6500,5,-2.67,19463973000,80907,69.26,247500,248500,236000,315500,170500,243000,240572.18,52.96,1320,-6692,248333,245666,242333,239666,236333,247000,241000,248,72500,500,189540,500,1,47374837,112041,9.34,0.96,12,0.17,25315.00,247139.00,248500,20230713,-4.83,184000,20220930,28.53,248500,-4.83,20230713,190500,24.15,20230104,248500,-4.83,20230713,184000,28.53,20220930,0.00,Y,000810,500,248 억,,25088135,N,N,33237,N,00,N
20230713,140110,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,237000,-6000,5,-2.47,16564556000,68655,58.77,247500,248500,236000,315500,170500,243000,241272.39,52.96,1320,-4284,248333,245666,242333,239666,236333,247000,241000,248,72500,500,189540,500,1,47374837,112278,9.36,0.96,12,0.14,25315.00,247139.00,248500,20230713,-4.63,184000,20220930,28.80,248500,-4.63,20230713,190500,24.41,20230104,248500,-4.63,20230713,184000,28.80,20220930,0.00,Y,000810,500,248 억,,25088135,N,N,33237,N,00,N
20230713,130109,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,237500,-5500,5,-2.26,14485041500,59874,51.25,247500,248500,237000,315500,170500,243000,241925.40,52.96,1320,-2475,248333,245666,242333,239666,236333,247000,241000,248,72500,500,189540,500,1,47374837,112515,9.38,0.96,12,0.13,25315.00,247139.00,248500,20230713,-4.43,184000,20220930,29.08,248500,-4.43,20230713,190500,24.67,20230104,248500,-4.43,20230713,184000,29.08,20220930,0.00,Y,000810,500,248 억,,25088135,N,N,33237,N,00,N
20230713,120110,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,238500,-4500,5,-1.85,12604589500,51983,44.50,247500,248500,238500,315500,170500,243000,242475.22,52.96,1320,-844,248333,245666,242333,239666,236333,247000,241000,248,72500,500,189540,500,1,47374837,112989,9.42,0.97,12,0.11,25315.00,247139.00,248500,20230713,-4.02,184000,20220930,29.62,248500,-4.02,20230713,190500,25.20,20230104,248500,-4.02,20230713,184000,29.62,20220930,0.00,Y,000810,500,248 억,,25088135,N,N,33237,N,00,N
20230713,110110,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,240000,-3000,5,-1.23,9867299500,40571,34.73,247500,248500,240000,315500,170500,243000,243210.66,52.96,1320,1247,248333,245666,242333,239666,236333,247000,241000,248,72500,500,189540,500,1,47374837,113700,9.48,0.97,12,0.09,25315.00,247139.00,248500,20230713,-3.42,184000,20220930,30.43,248500,-3.42,20230713,190500,25.98,20230104,248500,-3.42,20230713,184000,30.43,20220930,0.00,Y,000810,500,248 억,,25088135,N,N,33237,N,00,N
20230713,100110,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,242500,-500,5,-0.21,6270407500,25662,21.97,247500,248500,240500,315500,170500,243000,244346.02,52.96,1320,901,248333,245666,242333,239666,236333,247000,241000,248,72500,500,189540,500,1,47374837,114884,9.58,0.98,12,0.05,25315.00,247139.00,248500,20230713,-2.41,184000,20220930,31.79,248500,-2.41,20230713,190500,27.30,20230104,248500,-2.41,20230713,184000,31.79,20220930,0.00,Y,000810,500,248 억,,25088135,N,N,33237,N,00,N
20230713,090108,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,246500,3500,2,1.44,869754000,3517,3.01,247500,247500,244500,315500,170500,243000,247299.97,52.96,1320,965,248333,245666,242333,239666,236333,247000,241000,248,72500,500,189540,500,1,47374837,116779,9.74,1.00,12,0.01,25315.00,247139.00,247500,20230713,-0.40,184000,20220930,33.97,247500,-0.40,20230713,190500,29.40,20230104,247500,-0.40,20230713,184000,33.97,20220930,0.00,Y,000810,500,248 억,,25088135,N,N,33237,N,00,N
20230712,160110,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,243000,3000,2,1.25,28366452000,116819,100.85,242000,245000,239000,312000,168000,240000,242823.96,52.92,0,2420,247000,243500,238500,235000,230000,245250,236750,248,72000,500,187200,500,1,47374837,115121,9.60,0.98,12,0.25,25315.00,247139.00,245000,20230609,-0.82,184000,20220930,32.07,245000,0.00,20230609,190500,27.56,20230104,245000,-0.82,20230609,184000,32.07,20220930,0.00,Y,000810,500,248 억,,25070026,N,N,33237,N,00,N
20230712,150110,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,239500,-500,5,-0.21,20934318000,86177,74.40,242000,245000,239000,312000,168000,240000,242922.33,52.92,0,2791,247000,243500,238500,235000,230000,245250,236750,248,72000,500,187200,500,1,47374837,113463,9.46,0.97,12,0.18,25315.00,247139.00,245000,20230609,-2.24,184000,20220930,30.16,245000,0.00,20230609,190500,25.72,20230104,245000,-2.24,20230609,184000,30.16,20220930,0.00,Y,000810,500,248 억,,25070026,N,N,19712,N,00,N
20230712,140109,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,241000,1000,2,0.42,16719708500,68692,59.30,242000,245000,241000,312000,168000,240000,243401.10,52.92,0,1030,247000,243500,238500,235000,230000,245250,236750,248,72000,500,187200,500,1,47374837,114173,9.52,0.98,12,0.14,25315.00,247139.00,245000,20230609,-1.63,184000,20220930,30.98,245000,0.00,20230609,190500,26.51,20230104,245000,-1.63,20230609,184000,30.98,20220930,0.00,Y,000810,500,248 억,,25070026,N,N,19712,N,00,N
20230712,130110,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,243500,3500,2,1.46,13163982500,54056,46.67,242000,245000,241000,312000,168000,240000,243524.91,52.92,0,3714,247000,243500,238500,235000,230000,245250,236750,248,72000,500,187200,500,1,47374837,115358,9.62,0.99,12,0.11,25315.00,247139.00,245000,20230609,-0.61,184000,20220930,32.34,245000,0.00,20230609,190500,27.82,20230104,245000,-0.61,20230609,184000,32.34,20220930,0.00,Y,000810,500,248 억,,25070026,N,N,19712,N,00,N
20230712,120109,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,243000,3000,2,1.25,11744181000,48224,41.63,242000,245000,241000,312000,168000,240000,243533.95,52.92,0,4540,247000,243500,238500,235000,230000,245250,236750,248,72000,500,187200,500,1,47374837,115121,9.60,0.98,12,0.10,25315.00,247139.00,245000,20230609,-0.82,184000,20220930,32.07,245000,0.00,20230609,190500,27.56,20230104,245000,-0.82,20230609,184000,32.07,20220930,0.00,Y,000810,500,248 억,,25070026,N,N,19712,N,00,N
20230712,110110,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,243000,3000,2,1.25,9255880000,37992,32.80,242000,245000,241000,312000,168000,240000,243627.08,52.92,0,6717,247000,243500,238500,235000,230000,245250,236750,248,72000,500,187200,500,1,47374837,115121,9.60,0.98,12,0.08,25315.00,247139.00,245000,20230609,-0.82,184000,20220930,32.07,245000,0.00,20230609,190500,27.56,20230104,245000,-0.82,20230609,184000,32.07,20220930,0.00,Y,000810,500,248 억,,25070026,N,N,19712,N,00,N
20230712,100110,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,244500,4500,2,1.88,6425709500,26379,22.77,242000,245000,241000,312000,168000,240000,243591.85,52.92,0,7056,247000,243500,238500,235000,230000,245250,236750,248,72000,500,187200,500,1,47374837,115831,9.66,0.99,12,0.06,25315.00,247139.00,245000,20230609,-0.20,184000,20220930,32.88,245000,0.00,20230609,190500,28.35,20230104,245000,-0.20,20230609,184000,32.88,20220930,0.00,Y,000810,500,248 억,,25070026,N,N,19712,N,00,N
20230712,090110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,242000,2000,2,0.83,138661000,573,0.49,242000,242000,241000,312000,168000,240000,241991.27,52.92,0,184,247000,243500,238500,235000,230000,245250,236750,248,72000,500,187200,500,1,47374837,114647,9.56,0.98,12,0.00,25315.00,247139.00,245000,20230609,-1.22,184000,20220930,31.52,245000,-1.22,20230609,190500,27.03,20230104,245000,-1.22,20230609,184000,31.52,20220930,0.00,Y,000810,500,248 억,,25070026,N,N,19712,N,00,N
20230711,160110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240000,7500,2,3.23,27750697000,115833,95.90,235000,242000,233500,302000,163000,232500,239575.04,52.92,0,-14146,240833,236666,229333,225166,217833,238750,227250,248,69500,500,181350,500,1,47374837,113700,9.48,0.97,12,0.24,25315.00,247139.00,245000,20230609,-2.04,184000,20220930,30.43,245000,-2.04,20230609,190500,25.98,20230104,245000,-2.04,20230609,184000,30.43,20220930,0.00,Y,000810,500,248 억,,25071010,N,N,19712,N,00,N
20230711,150109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,238000,5500,2,2.37,22414171000,93550,77.45,235000,242000,233500,302000,163000,232500,239595.63,52.92,0,-12207,240833,236666,229333,225166,217833,238750,227250,248,69500,500,181350,500,1,47374837,112752,9.40,0.96,12,0.20,25315.00,247139.00,245000,20230609,-2.86,184000,20220930,29.35,245000,-2.86,20230609,190500,24.93,20230104,245000,-2.86,20230609,184000,29.35,20220930,0.00,Y,000810,500,248 억,,25071010,N,N,15227,N,00,N
20230711,140110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240500,8000,2,3.44,18665437000,77935,64.53,235000,242000,233500,302000,163000,232500,239500.06,52.92,0,-4975,240833,236666,229333,225166,217833,238750,227250,248,69500,500,181350,500,1,47374837,113936,9.50,0.97,12,0.16,25315.00,247139.00,245000,20230609,-1.84,184000,20220930,30.71,245000,-1.84,20230609,190500,26.25,20230104,245000,-1.84,20230609,184000,30.71,20220930,0.00,Y,000810,500,248 억,,25071010,N,N,15227,N,00,N
20230711,130109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,241500,9000,2,3.87,15358024000,64169,53.13,235000,242000,233500,302000,163000,232500,239337.13,52.92,0,920,240833,236666,229333,225166,217833,238750,227250,248,69500,500,181350,500,1,47374837,114410,9.54,0.98,12,0.14,25315.00,247139.00,245000,20230609,-1.43,184000,20220930,31.25,245000,-1.43,20230609,190500,26.77,20230104,245000,-1.43,20230609,184000,31.25,20220930,0.00,Y,000810,500,248 억,,25071010,N,N,15227,N,00,N
20230711,120110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,241500,9000,2,3.87,12959711000,54235,44.90,235000,241500,233500,302000,163000,232500,238954.75,52.92,0,1480,240833,236666,229333,225166,217833,238750,227250,248,69500,500,181350,500,1,47374837,114410,9.54,0.98,12,0.11,25315.00,247139.00,245000,20230609,-1.43,184000,20220930,31.25,245000,-1.43,20230609,190500,26.77,20230104,245000,-1.43,20230609,184000,31.25,20220930,0.00,Y,000810,500,248 억,,25071010,N,N,15227,N,00,N
20230711,110109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,240000,7500,2,3.23,10460563500,43836,36.29,235000,241500,233500,302000,163000,232500,238629.52,52.92,0,2343,240833,236666,229333,225166,217833,238750,227250,248,69500,500,181350,500,1,47374837,113700,9.48,0.97,12,0.09,25315.00,247139.00,245000,20230609,-2.04,184000,20220930,30.43,245000,-2.04,20230609,190500,25.98,20230104,245000,-2.04,20230609,184000,30.43,20220930,0.00,Y,000810,500,248 억,,25071010,N,N,15227,N,00,N
20230711,100110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,241000,8500,2,3.66,6934316500,29152,24.14,235000,241500,233500,302000,163000,232500,237867.61,52.92,0,5505,240833,236666,229333,225166,217833,238750,227250,248,69500,500,181350,500,1,47374837,114173,9.52,0.98,12,0.06,25315.00,247139.00,245000,20230609,-1.63,184000,20220930,30.98,245000,-1.63,20230609,190500,26.51,20230104,245000,-1.63,20230609,184000,30.98,20220930,0.00,Y,000810,500,248 억,,25071010,N,N,15227,N,00,N
20230711,090109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,234500,2000,2,0.86,860058500,3660,3.03,235000,235500,234500,302000,163000,232500,234988.66,52.92,0,813,240833,236666,229333,225166,217833,238750,227250,248,69500,500,181350,500,1,47374837,111094,9.26,0.95,12,0.01,25315.00,247139.00,245000,20230609,-4.29,184000,20220930,27.45,245000,-4.29,20230609,190500,23.10,20230104,245000,-4.29,20230609,184000,27.45,20220930,0.00,Y,000810,500,248 억,,25071010,N,N,15227,N,00,N
20230710,160110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,232500,10500,2,4.73,26210631000,113317,158.58,223500,233500,222000,288500,155500,222000,231303.60,52.88,0,24929,225666,223832,222166,220332,218666,223750,220250,248,66500,500,173160,500,1,47374837,110146,9.18,0.94,12,0.24,25315.00,247139.00,245000,20230609,-5.10,183500,20220707,26.70,245000,-5.10,20230609,190500,22.05,20230104,245000,-5.10,20230609,184000,26.36,20220930,0.00,Y,000810,500,248 억,,25050063,N,N,15227,N,00,N
20230710,150109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,231500,9500,2,4.28,23134087000,100075,140.05,223500,233500,222000,288500,155500,222000,231167.49,52.88,0,25673,225666,223832,222166,220332,218666,223750,220250,248,66500,500,173160,500,1,47374837,109673,9.14,0.94,12,0.21,25315.00,247139.00,245000,20230609,-5.51,183500,20220707,26.16,245000,-5.51,20230609,190500,21.52,20230104,245000,-5.51,20230609,184000,25.82,20220930,0.00,Y,000810,500,248 억,,25050063,N,N,4611,N,00,N
20230710,140109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,232000,10000,2,4.50,19418984000,84089,117.68,223500,233500,222000,288500,155500,222000,230933.70,52.88,0,27809,225666,223832,222166,220332,218666,223750,220250,248,66500,500,173160,500,1,47374837,109910,9.16,0.94,12,0.18,25315.00,247139.00,245000,20230609,-5.31,183500,20220707,26.43,245000,-5.31,20230609,190500,21.78,20230104,245000,-5.31,20230609,184000,26.09,20220930,0.00,Y,000810,500,248 억,,25050063,N,N,4611,N,00,N
20230710,130109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,232500,10500,2,4.73,14488640500,62875,87.99,223500,233500,222000,288500,155500,222000,230435.63,52.88,0,22083,225666,223832,222166,220332,218666,223750,220250,248,66500,500,173160,500,1,47374837,110146,9.18,0.94,12,0.13,25315.00,247139.00,245000,20230609,-5.10,183500,20220707,26.70,245000,-5.10,20230609,190500,22.05,20230104,245000,-5.10,20230609,184000,26.36,20220930,0.00,Y,000810,500,248 억,,25050063,N,N,4611,N,00,N
20230710,120110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,233000,11000,2,4.95,12953058000,56255,78.73,223500,233500,222000,288500,155500,222000,230256.12,52.88,0,21696,225666,223832,222166,220332,218666,223750,220250,248,66500,500,173160,500,1,47374837,110383,9.20,0.94,12,0.12,25315.00,247139.00,245000,20230609,-4.90,183500,20220707,26.98,245000,-4.90,20230609,190500,22.31,20230104,245000,-4.90,20230609,184000,26.63,20220930,0.00,Y,000810,500,248 억,,25050063,N,N,4611,N,00,N
20230710,110109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,233500,11500,2,5.18,11001935000,47886,67.01,223500,233500,222000,288500,155500,222000,229752.64,52.88,0,21557,225666,223832,222166,220332,218666,223750,220250,248,66500,500,173160,500,1,47374837,110620,9.22,0.94,12,0.10,25315.00,247139.00,245000,20230609,-4.69,183500,20220707,27.25,245000,-4.69,20230609,190500,22.57,20230104,245000,-4.69,20230609,184000,26.90,20220930,0.00,Y,000810,500,248 억,,25050063,N,N,4611,N,00,N
20230710,100109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,233000,11000,2,4.95,6980152500,30603,42.83,223500,233000,222000,288500,155500,222000,228087.20,52.88,0,12487,225666,223832,222166,220332,218666,223750,220250,248,66500,500,173160,500,1,47374837,110383,9.20,0.94,12,0.06,25315.00,247139.00,245000,20230609,-4.90,183500,20220707,26.98,245000,-4.90,20230609,190500,22.31,20230104,245000,-4.90,20230609,184000,26.63,20220930,0.00,Y,000810,500,248 억,,25050063,N,N,4611,N,00,N
20230710,090109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,224500,2500,2,1.13,486316000,2176,3.05,223500,224500,222000,288500,155500,222000,223490.81,52.88,0,637,225666,223832,222166,220332,218666,223750,220250,248,66500,500,173160,500,1,47374837,106357,8.87,0.91,12,0.00,25315.00,247139.00,245000,20230609,-8.37,183500,20220707,22.34,245000,-8.37,20230609,190500,17.85,20230104,245000,-8.37,20230609,184000,22.01,20220930,0.00,Y,000810,500,248 억,,25050063,N,N,4611,N,00,N
20230707,160110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,222000,-1000,5,-0.45,15888241500,71455,59.62,222000,224000,220500,289500,156500,223000,222353.12,52.85,0,4119,236000,229500,225500,219000,215000,227500,217000,248,66500,500,173940,500,1,47374837,105172,8.77,0.90,12,0.15,25315.00,247139.00,245000,20230609,-9.39,183500,20220706,20.98,245000,-9.39,20230609,190500,16.54,20230104,245000,-9.39,20230609,183500,20.98,20220707,0.00,Y,000810,500,248 억,,25036388,N,N,4611,N,00,N
20230707,150109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,222500,-500,5,-0.22,13193828000,59325,49.50,222000,224000,220500,289500,156500,223000,222399.12,52.85,0,1685,236000,229500,225500,219000,215000,227500,217000,248,66500,500,173940,500,1,47374837,105409,8.79,0.90,12,0.13,25315.00,247139.00,245000,20230609,-9.18,183500,20220706,21.25,245000,-9.18,20230609,190500,16.80,20230104,245000,-9.18,20230609,183500,21.25,20220707,0.00,Y,000810,500,248 억,,25036388,N,N,7813,N,00,N
20230707,140110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,223000,0,3,0.00,10171274500,45787,38.20,222000,224000,220500,289500,156500,223000,222143.28,52.85,0,1498,236000,229500,225500,219000,215000,227500,217000,248,66500,500,173940,500,1,47374837,105646,8.81,0.90,12,0.10,25315.00,247139.00,245000,20230609,-8.98,183500,20220706,21.53,245000,-8.98,20230609,190500,17.06,20230104,245000,-8.98,20230609,183500,21.53,20220707,0.00,Y,000810,500,248 억,,25036388,N,N,7813,N,00,N
20230707,130109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,223000,0,3,0.00,8205443500,36981,30.86,222000,223500,220500,289500,156500,223000,221882.68,52.85,0,329,236000,229500,225500,219000,215000,227500,217000,248,66500,500,173940,500,1,47374837,105646,8.81,0.90,12,0.08,25315.00,247139.00,245000,20230609,-8.98,183500,20220706,21.53,245000,-8.98,20230609,190500,17.06,20230104,245000,-8.98,20230609,183500,21.53,20220707,0.00,Y,000810,500,248 억,,25036388,N,N,7813,N,00,N
20230707,120109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,222000,-1000,5,-0.45,7054922000,31805,26.54,222000,223500,220500,289500,156500,223000,221818.02,52.85,0,-5,236000,229500,225500,219000,215000,227500,217000,248,66500,500,173940,500,1,47374837,105172,8.77,0.90,12,0.07,25315.00,247139.00,245000,20230609,-9.39,183500,20220706,20.98,245000,-9.39,20230609,190500,16.54,20230104,245000,-9.39,20230609,183500,20.98,20220707,0.00,Y,000810,500,248 억,,25036388,N,N,7813,N,00,N
20230707,110109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,221000,-2000,5,-0.90,5603351500,25260,21.08,222000,223500,220500,289500,156500,223000,221827.06,52.85,0,-1653,236000,229500,225500,219000,215000,227500,217000,248,66500,500,173940,500,1,47374837,104698,8.73,0.89,12,0.05,25315.00,247139.00,245000,20230609,-9.80,183500,20220706,20.44,245000,-9.80,20230609,190500,16.01,20230104,245000,-9.80,20230609,183500,20.44,20220707,0.00,Y,000810,500,248 억,,25036388,N,N,7813,N,00,N
20230707,100109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,222000,-1000,5,-0.45,3679918500,16578,13.83,222000,223500,220500,289500,156500,223000,221976.02,52.85,0,-886,236000,229500,225500,219000,215000,227500,217000,248,66500,500,173940,500,1,47374837,105172,8.77,0.90,12,0.03,25315.00,247139.00,245000,20230609,-9.39,183500,20220706,20.98,245000,-9.39,20230609,190500,16.54,20230104,245000,-9.39,20230609,183500,20.98,20220707,0.00,Y,000810,500,248 억,,25036388,N,N,7813,N,00,N
20230707,090109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,221500,-1500,5,-0.67,370580500,1670,1.39,222000,222500,221000,289500,156500,223000,221904.49,52.85,0,-804,236000,229500,225500,219000,215000,227500,217000,248,66500,500,173940,500,1,47374837,104935,8.75,0.90,12,0.00,25315.00,247139.00,245000,20230609,-9.59,183500,20220706,20.71,245000,-9.59,20230609,190500,16.27,20230104,245000,-9.59,20230609,183500,20.71,20220707,0.00,Y,000810,500,248 억,,25036388,N,N,7813,N,00,N
20230706,160109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,223000,-3500,5,-1.55,25215581000,112538,231.83,227500,232000,221500,294000,159000,226500,224062.82,52.84,0,-2529,232500,229500,227000,224000,221500,231000,225500,248,67500,500,176670,500,1,47374837,105646,8.81,0.90,12,0.24,25315.00,247139.00,245000,20230609,-8.98,183500,20220706,21.53,245000,-8.98,20230609,190500,17.06,20230104,245000,-8.98,20230609,183500,21.53,20220706,0.00,Y,000810,500,248 억,,25032350,N,N,7813,N,00,N
20230706,150110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,222500,-4000,5,-1.77,19334201500,86130,177.43,227500,232000,221500,294000,159000,226500,224476.97,52.84,0,-2386,232500,229500,227000,224000,221500,231000,225500,248,67500,500,176670,500,1,47374837,105409,8.79,0.90,12,0.18,25315.00,247139.00,245000,20230609,-9.18,183500,20220706,21.25,245000,-9.18,20230609,190500,16.80,20230104,245000,-9.18,20230609,183500,21.25,20220706,0.00,Y,000810,500,248 억,,25032350,N,N,3865,N,00,N
20230706,140109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,222500,-4000,5,-1.77,15408607000,68484,141.08,227500,232000,221500,294000,159000,226500,224995.72,52.84,0,-1760,232500,229500,227000,224000,221500,231000,225500,248,67500,500,176670,500,1,47374837,105409,8.79,0.90,12,0.14,25315.00,247139.00,245000,20230609,-9.18,183500,20220706,21.25,245000,-9.18,20230609,190500,16.80,20230104,245000,-9.18,20230609,183500,21.25,20220706,0.00,Y,000810,500,248 억,,25032350,N,N,3865,N,00,N
20230706,130109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,221500,-5000,5,-2.21,12126428500,53734,110.69,227500,232000,221500,294000,159000,226500,225675.15,52.84,0,-1080,232500,229500,227000,224000,221500,231000,225500,248,67500,500,176670,500,1,47374837,104935,8.75,0.90,12,0.11,25315.00,247139.00,245000,20230609,-9.59,183500,20220706,20.71,245000,-9.59,20230609,190500,16.27,20230104,245000,-9.59,20230609,183500,20.71,20220706,0.00,Y,000810,500,248 억,,25032350,N,N,3865,N,00,N
20230706,120109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,223000,-3500,5,-1.55,10341009000,45710,94.16,227500,232000,222500,294000,159000,226500,226230.78,52.84,0,97,232500,229500,227000,224000,221500,231000,225500,248,67500,500,176670,500,1,47374837,105646,8.81,0.90,12,0.10,25315.00,247139.00,245000,20230609,-8.98,183500,20220706,21.53,245000,-8.98,20230609,190500,17.06,20230104,245000,-8.98,20230609,183500,21.53,20220706,0.00,Y,000810,500,248 억,,25032350,N,N,3865,N,00,N
20230706,110109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,224000,-2500,5,-1.10,8022666500,35335,72.79,227500,232000,224000,294000,159000,226500,227045.89,52.84,0,1115,232500,229500,227000,224000,221500,231000,225500,248,67500,500,176670,500,1,47374837,106120,8.85,0.91,12,0.07,25315.00,247139.00,245000,20230609,-8.57,183500,20220706,22.07,245000,-8.57,20230609,190500,17.59,20230104,245000,-8.57,20230609,183500,22.07,20220706,0.00,Y,000810,500,248 억,,25032350,N,N,3865,N,00,N
20230706,100109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,226000,-500,5,-0.22,5944441000,26115,53.80,227500,232000,224000,294000,159000,226500,227625.54,52.84,0,2132,232500,229500,227000,224000,221500,231000,225500,248,67500,500,176670,500,1,47374837,107067,8.93,0.91,12,0.06,25315.00,247139.00,245000,20230609,-7.76,183500,20220706,23.16,245000,-7.76,20230609,190500,18.64,20230104,245000,-7.76,20230609,183500,23.16,20220706,0.00,Y,000810,500,248 억,,25032350,N,N,3865,N,00,N
20230706,090109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,230500,4000,2,1.77,686990000,2994,6.17,227500,231500,227000,294000,159000,226500,229455.58,52.84,0,1788,232500,229500,227000,224000,221500,231000,225500,248,67500,500,176670,500,1,47374837,109199,9.11,0.93,12,0.01,25315.00,247139.00,245000,20230609,-5.92,183500,20220706,25.61,245000,-5.92,20230609,190500,21.00,20230104,245000,-5.92,20230609,183500,25.61,20220706,0.00,Y,000810,500,248 억,,25032350,N,N,3865,N,00,N
20230705,160109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,226500,500,2,0.22,11001330000,48541,114.40,225000,230000,224500,293500,158500,226000,226640.01,52.79,0,19876,233666,229832,227166,223332,220666,228500,222000,248,67500,500,176280,500,1,47374837,107304,8.95,0.92,12,0.10,25315.00,247139.00,245000,20230609,-7.55,183500,20220706,23.43,245000,-7.55,20230609,190500,18.90,20230104,245000,-7.55,20230609,183500,23.43,20220706,0.00,Y,000810,500,248 억,,25009623,N,N,3845,N,00,N
20230705,150109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,226000,0,3,0.00,8250660500,36389,85.76,225000,230000,224500,293500,158500,226000,226735.02,52.79,0,14430,233666,229832,227166,223332,220666,228500,222000,248,67500,500,176280,500,1,47374837,107067,8.93,0.91,12,0.08,25315.00,247139.00,245000,20230609,-7.76,183500,20220706,23.16,245000,-7.76,20230609,190500,18.64,20230104,245000,-7.76,20230609,183500,23.16,20220706,0.00,Y,000810,500,248 억,,25009623,N,N,4150,N,00,N
20230705,140109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,226000,0,3,0.00,6768529000,29838,70.32,225000,230000,224500,293500,158500,226000,226842.58,52.79,0,10879,233666,229832,227166,223332,220666,228500,222000,248,67500,500,176280,500,1,47374837,107067,8.93,0.91,12,0.06,25315.00,247139.00,245000,20230609,-7.76,183500,20220706,23.16,245000,-7.76,20230609,190500,18.64,20230104,245000,-7.76,20230609,183500,23.16,20220706,0.00,Y,000810,500,248 억,,25009623,N,N,4150,N,00,N
20230705,130109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,226500,500,2,0.22,5474144000,24120,56.84,225000,230000,224500,293500,158500,226000,226954.56,52.79,0,8823,233666,229832,227166,223332,220666,228500,222000,248,67500,500,176280,500,1,47374837,107304,8.95,0.92,12,0.05,25315.00,247139.00,245000,20230609,-7.55,183500,20220706,23.43,245000,-7.55,20230609,190500,18.90,20230104,245000,-7.55,20230609,183500,23.43,20220706,0.00,Y,000810,500,248 억,,25009623,N,N,4150,N,00,N
20230705,120109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,225000,-1000,5,-0.44,4254256000,18731,44.14,225000,230000,224500,293500,158500,226000,227123.81,52.79,0,7102,233666,229832,227166,223332,220666,228500,222000,248,67500,500,176280,500,1,47374837,106593,8.89,0.91,12,0.04,25315.00,247139.00,245000,20230609,-8.16,183500,20220706,22.62,245000,-8.16,20230609,190500,18.11,20230104,245000,-8.16,20230609,183500,22.62,20220706,0.00,Y,000810,500,248 억,,25009623,N,N,4150,N,00,N
20230705,110109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,225000,-1000,5,-0.44,3356774000,14748,34.76,225000,230000,225000,293500,158500,226000,227608.76,52.79,0,6813,233666,229832,227166,223332,220666,228500,222000,248,67500,500,176280,500,1,47374837,106593,8.89,0.91,12,0.03,25315.00,247139.00,245000,20230609,-8.16,183500,20220706,22.62,245000,-8.16,20230609,190500,18.11,20230104,245000,-8.16,20230609,183500,22.62,20220706,0.00,Y,000810,500,248 억,,25009623,N,N,4150,N,00,N
20230705,100109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,228500,2500,2,1.11,2488064500,10913,25.72,225000,230000,225000,293500,158500,226000,227990.88,52.79,0,6611,233666,229832,227166,223332,220666,228500,222000,248,67500,500,176280,500,1,47374837,108252,9.03,0.92,12,0.02,25315.00,247139.00,245000,20230609,-6.73,183500,20220706,24.52,245000,-6.73,20230609,190500,19.95,20230104,245000,-6.73,20230609,183500,24.52,20220706,0.00,Y,000810,500,248 억,,25009623,N,N,4150,N,00,N
20230705,090109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,226000,0,3,0.00,182666500,811,1.91,225000,226000,225000,293500,158500,226000,225236.13,52.79,0,294,233666,229832,227166,223332,220666,228500,222000,248,67500,500,176280,500,1,47374837,107067,8.93,0.91,12,0.00,25315.00,247139.00,245000,20230609,-7.76,183500,20220706,23.16,245000,-7.76,20230609,190500,18.64,20230104,245000,-7.76,20230609,183500,23.16,20220706,0.00,Y,000810,500,248 억,,25009623,N,N,4150,N,00,N
20230704,160109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,226000,-5500,5,-2.38,9629661500,42428,77.73,229000,231000,224500,300500,162500,231500,226965.48,52.79,0,-5463,235833,233666,230833,228666,225833,234750,229750,248,69000,500,180570,500,1,47374837,107067,8.93,0.91,12,0.09,25315.00,247139.00,245000,20230609,-7.76,183500,20220706,23.16,245000,-7.76,20230609,190500,18.64,20230104,245000,-7.76,20230609,183500,23.16,20220706,0.00,Y,000810,500,248 억,,25007980,N,N,4150,N,00,N
20230704,150109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,227000,-4500,5,-1.94,7795047500,34316,62.87,229000,231000,224500,300500,162500,231500,227154.90,52.79,0,-3482,235833,233666,230833,228666,225833,234750,229750,248,69000,500,180570,500,1,47374837,107541,8.97,0.92,12,0.07,25315.00,247139.00,245000,20230609,-7.35,183500,20220706,23.71,245000,-7.35,20230609,190500,19.16,20230104,245000,-7.35,20230609,183500,23.71,20220706,0.00,Y,000810,500,248 억,,25007980,N,N,10359,N,00,N
20230704,140109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,225500,-6000,5,-2.59,4996311500,21922,40.16,229000,231000,225500,300500,162500,231500,227913.12,52.79,0,-1289,235833,233666,230833,228666,225833,234750,229750,248,69000,500,180570,500,1,47374837,106830,8.91,0.91,12,0.05,25315.00,247139.00,245000,20230609,-7.96,183500,20220706,22.89,245000,-7.96,20230609,190500,18.37,20230104,245000,-7.96,20230609,183500,22.89,20220706,0.00,Y,000810,500,248 억,,25007980,N,N,10359,N,00,N
20230704,130109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,226000,-5500,5,-2.38,4199567500,18398,33.71,229000,231000,226000,300500,162500,231500,228262.18,52.79,0,-487,235833,233666,230833,228666,225833,234750,229750,248,69000,500,180570,500,1,47374837,107067,8.93,0.91,12,0.04,25315.00,247139.00,245000,20230609,-7.76,183500,20220706,23.16,245000,-7.76,20230609,190500,18.64,20230104,245000,-7.76,20230609,183500,23.16,20220706,0.00,Y,000810,500,248 억,,25007980,N,N,10359,N,00,N
20230704,120109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,227000,-4500,5,-1.94,3637167500,15918,29.16,229000,231000,226500,300500,162500,231500,228494.00,52.79,0,199,235833,233666,230833,228666,225833,234750,229750,248,69000,500,180570,500,1,47374837,107541,8.97,0.92,12,0.03,25315.00,247139.00,245000,20230609,-7.35,183500,20220706,23.71,245000,-7.35,20230609,190500,19.16,20230104,245000,-7.35,20230609,183500,23.71,20220706,0.00,Y,000810,500,248 억,,25007980,N,N,10359,N,00,N
20230704,110108,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,227500,-4000,5,-1.73,2842253500,12419,22.75,229000,231000,227500,300500,162500,231500,228863.31,52.79,0,-23,235833,233666,230833,228666,225833,234750,229750,248,69000,500,180570,500,1,47374837,107778,8.99,0.92,12,0.03,25315.00,247139.00,245000,20230609,-7.14,183500,20220706,23.98,245000,-7.14,20230609,190500,19.42,20230104,245000,-7.14,20230609,183500,23.98,20220706,0.00,Y,000810,500,248 억,,25007980,N,N,10359,N,00,N
20230704,100108,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,228500,-3000,5,-1.30,2372719500,10359,18.98,229000,231000,228000,300500,162500,231500,229049.09,52.79,0,-138,235833,233666,230833,228666,225833,234750,229750,248,69000,500,180570,500,1,47374837,108252,9.03,0.92,12,0.02,25315.00,247139.00,245000,20230609,-6.73,183500,20220706,24.52,245000,-6.73,20230609,190500,19.95,20230104,245000,-6.73,20230609,183500,24.52,20220706,0.00,Y,000810,500,248 억,,25007980,N,N,10359,N,00,N
20230704,090109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,229000,-2500,5,-1.08,933881500,4078,7.47,229000,231000,228500,300500,162500,231500,229004.78,52.79,0,-343,235833,233666,230833,228666,225833,234750,229750,248,69000,500,180570,500,1,47374837,108488,9.05,0.93,12,0.01,25315.00,247139.00,245000,20230609,-6.53,183500,20220706,24.80,245000,-6.53,20230609,190500,20.21,20230104,245000,-6.53,20230609,183500,24.80,20220706,0.00,Y,000810,500,248 억,,25007980,N,N,10359,N,00,N
20230703,160109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,231500,1500,2,0.65,12624157500,54581,66.31,229500,233000,228000,299000,161000,230000,231292.00,52.85,0,-30677,236666,233332,230166,226832,223666,233250,226750,248,69000,500,179400,500,1,47374837,109673,9.14,0.94,12,0.12,25315.00,247139.00,245000,20230609,-5.51,183500,20220706,26.16,245000,-5.51,20230609,190500,21.52,20230104,245000,-5.51,20230609,183500,26.16,20220706,0.00,Y,000810,500,248 억,,25037746,N,N,10359,N,00,N
20230703,150109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,230500,500,2,0.22,10984763500,47499,57.71,229500,233000,228000,299000,161000,230000,231263.05,52.85,0,-26331,236666,233332,230166,226832,223666,233250,226750,248,69000,500,179400,500,1,47374837,109199,9.11,0.93,12,0.10,25315.00,247139.00,245000,20230609,-5.92,183500,20220706,25.61,245000,-5.92,20230609,190500,21.00,20230104,245000,-5.92,20230609,183500,25.61,20220706,0.00,Y,000810,500,248 억,,25037746,N,N,7889,N,00,N
20230703,140109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,231500,1500,2,0.65,8648064500,37401,45.44,229500,233000,228000,299000,161000,230000,231225.49,52.85,0,-18397,236666,233332,230166,226832,223666,233250,226750,248,69000,500,179400,500,1,47374837,109673,9.14,0.94,12,0.08,25315.00,247139.00,245000,20230609,-5.51,183500,20220706,26.16,245000,-5.51,20230609,190500,21.52,20230104,245000,-5.51,20230609,183500,26.16,20220706,0.00,Y,000810,500,248 억,,25037746,N,N,7889,N,00,N
20230703,130108,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,233000,3000,2,1.30,7099736500,30720,37.32,229500,233000,228000,299000,161000,230000,231111.21,52.85,0,-13721,236666,233332,230166,226832,223666,233250,226750,248,69000,500,179400,500,1,47374837,110383,9.20,0.94,12,0.06,25315.00,247139.00,245000,20230609,-4.90,183500,20220706,26.98,245000,-4.90,20230609,190500,22.31,20230104,245000,-4.90,20230609,183500,26.98,20220706,0.00,Y,000810,500,248 억,,25037746,N,N,7889,N,00,N
20230703,120108,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,231500,1500,2,0.65,5540187000,24006,29.16,229500,232500,228000,299000,161000,230000,230783.43,52.85,0,-9515,236666,233332,230166,226832,223666,233250,226750,248,69000,500,179400,500,1,47374837,109673,9.14,0.94,12,0.05,25315.00,247139.00,245000,20230609,-5.51,183500,20220706,26.16,245000,-5.51,20230609,190500,21.52,20230104,245000,-5.51,20230609,183500,26.16,20220706,0.00,Y,000810,500,248 억,,25037746,N,N,7889,N,00,N
20230703,110109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,232000,2000,2,0.87,3912368500,16988,20.64,229500,232000,228000,299000,161000,230000,230301.89,52.85,0,-6305,236666,233332,230166,226832,223666,233250,226750,248,69000,500,179400,500,1,47374837,109910,9.16,0.94,12,0.04,25315.00,247139.00,245000,20230609,-5.31,183500,20220706,26.43,245000,-5.31,20230609,190500,21.78,20230104,245000,-5.31,20230609,183500,26.43,20220706,0.00,Y,000810,500,248 억,,25037746,N,N,7889,N,00,N
20230703,100108,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,230500,500,2,0.22,1824889500,7953,9.66,229500,230500,228000,299000,161000,230000,229459.26,52.85,0,-2770,236666,233332,230166,226832,223666,233250,226750,248,69000,500,179400,500,1,47374837,109199,9.11,0.93,12,0.02,25315.00,247139.00,245000,20230609,-5.92,183500,20220706,25.61,245000,-5.92,20230609,190500,21.00,20230104,245000,-5.92,20230609,183500,25.61,20220706,0.00,Y,000810,500,248 억,,25037746,N,N,7889,N,00,N
20230703,090110,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,228500,-1500,5,-0.65,153168500,668,0.81,229500,230000,228500,299000,161000,230000,229294.16,52.85,0,-346,236666,233332,230166,226832,223666,233250,226750,248,69000,500,179400,500,1,47374837,108252,9.03,0.92,12,0.00,25315.00,247139.00,245000,20230609,-6.73,183500,20220706,24.52,245000,-6.73,20230609,190500,19.95,20230104,245000,-6.73,20230609,183500,24.52,20220706,0.00,Y,000810,500,248 억,,25037746,N,N,7889,N,00,N