KissMeData/034730/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
20230731,160420,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,152800,2100,2,1.39,38816680100,251887,199.20,151500,157400,150800,195900,105500,150700,154105.14,22.45,0,50109,154166,152432,149066,147332,143966,153300,148200,160,45200,200,114530,100,1,73198329,111847,10.39,0.48,12,0.34,14705.00,315927.00,239500,20220817,-36.20,139500,20230707,9.53,206000,-25.83,20230127,139500,9.53,20230707,239500,-36.20,20220817,139500,9.53,20230707,0.46,Y,034730,200,160 억,,16436201,N,N,6655,N,00,N
20230731,150421,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,152900,2200,2,1.46,33219854300,215266,170.24,151500,157400,150800,195900,105500,150700,154320.02,22.45,0,46515,154166,152432,149066,147332,143966,153300,148200,160,45200,200,114530,100,1,73198329,111920,10.40,0.48,12,0.29,14705.00,315927.00,239500,20220817,-36.16,139500,20230707,9.61,206000,-25.78,20230127,139500,9.61,20230707,239500,-36.16,20220817,139500,9.61,20230707,0.46,Y,034730,200,160 억,,16436201,N,N,4048,N,00,N
20230731,140420,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,152700,2000,2,1.33,28184395400,182361,144.21,151500,157400,150800,195900,105500,150700,154552.76,22.45,0,38559,154166,152432,149066,147332,143966,153300,148200,160,45200,200,114530,100,1,73198329,111774,10.38,0.48,12,0.25,14705.00,315927.00,239500,20220817,-36.24,139500,20230707,9.46,206000,-25.87,20230127,139500,9.46,20230707,239500,-36.24,20220817,139500,9.46,20230707,0.46,Y,034730,200,160 억,,16436201,N,N,4048,N,00,N
20230731,130422,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,154200,3500,2,2.32,24323277800,157194,124.31,151500,157400,150800,195900,105500,150700,154734.14,22.45,0,35241,154166,152432,149066,147332,143966,153300,148200,160,45200,200,114530,100,1,73198329,112872,10.49,0.49,12,0.21,14705.00,315927.00,239500,20220817,-35.62,139500,20230707,10.54,206000,-25.15,20230127,139500,10.54,20230707,239500,-35.62,20220817,139500,10.54,20230707,0.46,Y,034730,200,160 억,,16436201,N,N,4048,N,00,N
20230731,120426,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,154100,3400,2,2.26,22702902400,146673,115.99,151500,157400,150800,195900,105500,150700,154785.83,22.45,0,33348,154166,152432,149066,147332,143966,153300,148200,160,45200,200,114530,100,1,73198329,112799,10.48,0.49,12,0.20,14705.00,315927.00,239500,20220817,-35.66,139500,20230707,10.47,206000,-25.19,20230127,139500,10.47,20230707,239500,-35.66,20220817,139500,10.47,20230707,0.46,Y,034730,200,160 억,,16436201,N,N,4048,N,00,N
20230731,110426,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,156100,5400,2,3.58,19755408700,127674,100.97,151500,157400,150800,195900,105500,150700,154733.22,22.45,0,31420,154166,152432,149066,147332,143966,153300,148200,160,45200,200,114530,100,1,73198329,114263,10.62,0.49,12,0.17,14705.00,315927.00,239500,20220817,-34.82,139500,20230707,11.90,206000,-24.22,20230127,139500,11.90,20230707,239500,-34.82,20220817,139500,11.90,20230707,0.46,Y,034730,200,160 억,,16436201,N,N,4048,N,00,N
20230731,100426,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,155600,4900,2,3.25,11082306000,72281,57.16,151500,155800,150800,195900,105500,150700,153322.53,22.45,0,19074,154166,152432,149066,147332,143966,153300,148200,160,45200,200,114530,100,1,73198329,113897,10.58,0.49,12,0.10,14705.00,315927.00,239500,20220817,-35.03,139500,20230707,11.54,206000,-24.47,20230127,139500,11.54,20230707,239500,-35.03,20220817,139500,11.54,20230707,0.46,Y,034730,200,160 억,,16436201,N,N,4048,N,00,N
20230731,090422,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,151500,800,2,0.53,193485800,1277,1.01,151500,151800,151500,195900,105500,150700,151515.90,22.45,0,1423,154166,152432,149066,147332,143966,153300,148200,160,45200,200,114530,100,1,73198329,110895,10.30,0.48,12,0.00,14705.00,315927.00,239500,20220817,-36.74,139500,20230707,8.60,206000,-26.46,20230127,139500,8.60,20230707,239500,-36.74,20220817,139500,8.60,20230707,0.46,Y,034730,200,160 억,,16436201,N,N,4048,N,00,N
20230728,160423,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,150700,2300,2,1.55,18704005500,125991,55.58,147000,150800,145700,192900,103900,148400,148445.99,22.42,0,12050,152000,150200,148500,146700,145000,151100,147600,160,44500,200,112780,100,1,73198329,110310,10.25,0.48,12,0.17,14705.00,315927.00,239500,20220817,-37.08,139500,20230707,8.03,206000,-26.84,20230127,139500,8.03,20230707,239500,-37.08,20220817,139500,8.03,20230707,0.45,Y,034730,200,160 억,,16409714,N,N,4048,N,00,N
20230728,150421,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,150100,1700,2,1.15,17215674200,116105,51.21,147000,150800,145700,192900,103900,148400,148276.77,22.42,0,8310,152000,150200,148500,146700,145000,151100,147600,160,44500,200,112780,100,1,73198329,109871,10.21,0.48,12,0.16,14705.00,315927.00,239500,20220817,-37.33,139500,20230707,7.60,206000,-27.14,20230127,139500,7.60,20230707,239500,-37.33,20220817,139500,7.60,20230707,0.45,Y,034730,200,160 억,,16409714,N,N,18563,N,00,N
20230728,140421,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149200,800,2,0.54,13281981600,89872,39.64,147000,149400,145700,192900,103900,148400,147787.75,22.42,0,814,152000,150200,148500,146700,145000,151100,147600,160,44500,200,112780,100,1,73198329,109212,10.15,0.47,12,0.12,14705.00,315927.00,239500,20220817,-37.70,139500,20230707,6.95,206000,-27.57,20230127,139500,6.95,20230707,239500,-37.70,20220817,139500,6.95,20230707,0.45,Y,034730,200,160 억,,16409714,N,N,18563,N,00,N
20230728,130422,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148300,-100,5,-0.07,11688348900,79165,34.92,147000,149400,145700,192900,103900,148400,147645.40,22.42,0,378,152000,150200,148500,146700,145000,151100,147600,160,44500,200,112780,100,1,73198329,108553,10.09,0.47,12,0.11,14705.00,315927.00,239500,20220817,-38.08,139500,20230707,6.31,206000,-28.01,20230127,139500,6.31,20230707,239500,-38.08,20220817,139500,6.31,20230707,0.45,Y,034730,200,160 억,,16409714,N,N,18563,N,00,N
20230728,120419,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149200,800,2,0.54,9396481000,63744,28.12,147000,149300,145700,192900,103900,148400,147409.64,22.42,0,-1989,152000,150200,148500,146700,145000,151100,147600,160,44500,200,112780,100,1,73198329,109212,10.15,0.47,12,0.09,14705.00,315927.00,239500,20220817,-37.70,139500,20230707,6.95,206000,-27.57,20230127,139500,6.95,20230707,239500,-37.70,20220817,139500,6.95,20230707,0.45,Y,034730,200,160 억,,16409714,N,N,18563,N,00,N
20230728,110422,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148000,-400,5,-0.27,7709182500,52408,23.12,147000,148600,145700,192900,103900,148400,147099.32,22.42,0,-4745,152000,150200,148500,146700,145000,151100,147600,160,44500,200,112780,100,1,73198329,108334,10.06,0.47,12,0.07,14705.00,315927.00,239500,20220817,-38.20,139500,20230707,6.09,206000,-28.16,20230127,139500,6.09,20230707,239500,-38.20,20220817,139500,6.09,20230707,0.45,Y,034730,200,160 억,,16409714,N,N,18563,N,00,N
20230728,100420,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147100,-1300,5,-0.88,5736513300,39071,17.23,147000,148100,145700,192900,103900,148400,146822.75,22.42,0,-3514,152000,150200,148500,146700,145000,151100,147600,160,44500,200,112780,100,1,73198329,107675,10.00,0.47,12,0.05,14705.00,315927.00,239500,20220817,-38.58,139500,20230707,5.45,206000,-28.59,20230127,139500,5.45,20230707,239500,-38.58,20220817,139500,5.45,20230707,0.45,Y,034730,200,160 억,,16409714,N,N,18563,N,00,N
20230728,090423,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,146600,-1800,5,-1.21,1287081700,8767,3.87,147000,147700,146300,192900,103900,148400,146809.64,22.42,0,-3632,152000,150200,148500,146700,145000,151100,147600,160,44500,200,112780,100,1,73198329,107309,9.97,0.46,12,0.01,14705.00,315927.00,239500,20220817,-38.79,139500,20230707,5.09,206000,-28.83,20230127,139500,5.09,20230707,239500,-38.79,20220817,139500,5.09,20230707,0.45,Y,034730,200,160 억,,16409714,N,N,18563,N,00,N
20230727,160420,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148400,2200,2,1.50,33480347100,225463,89.61,147000,150300,146800,190000,102400,146200,148496.01,22.41,-1355,36159,150866,148532,146866,144532,142866,147700,143700,160,43800,200,111110,100,1,73198329,108626,10.09,0.47,12,0.31,14705.00,315927.00,239500,20220817,-38.04,139500,20230707,6.38,206000,-27.96,20230127,139500,6.38,20230707,239500,-38.04,20220817,139500,6.38,20230707,0.45,Y,034730,200,160 억,,16400449,N,N,18563,N,00,N
20230727,150420,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148100,1900,2,1.30,30548465600,205698,81.75,147000,150300,146800,190000,102400,146200,148511.25,22.41,-1355,36138,150866,148532,146866,144532,142866,147700,143700,160,43800,200,111110,100,1,73198329,108407,10.07,0.47,12,0.28,14705.00,315927.00,239500,20220817,-38.16,139500,20230707,6.16,206000,-28.11,20230127,139500,6.16,20230707,239500,-38.16,20220817,139500,6.16,20230707,0.45,Y,034730,200,160 억,,16400449,N,N,7251,N,00,N
20230727,140417,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148300,2100,2,1.44,26561410200,178777,71.05,147000,150300,146800,190000,102400,146200,148572.87,22.41,-1355,30262,150866,148532,146866,144532,142866,147700,143700,160,43800,200,111110,100,1,73198329,108553,10.09,0.47,12,0.24,14705.00,315927.00,239500,20220817,-38.08,139500,20230707,6.31,206000,-28.01,20230127,139500,6.31,20230707,239500,-38.08,20220817,139500,6.31,20230707,0.45,Y,034730,200,160 억,,16400449,N,N,7251,N,00,N
20230727,130419,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148300,2100,2,1.44,23455069400,157821,62.72,147000,150300,146800,190000,102400,146200,148618.19,22.41,-1355,26416,150866,148532,146866,144532,142866,147700,143700,160,43800,200,111110,100,1,73198329,108553,10.09,0.47,12,0.22,14705.00,315927.00,239500,20220817,-38.08,139500,20230707,6.31,206000,-28.01,20230127,139500,6.31,20230707,239500,-38.08,20220817,139500,6.31,20230707,0.45,Y,034730,200,160 억,,16400449,N,N,7251,N,00,N
20230727,120420,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148400,2200,2,1.50,21172463600,142414,56.60,147000,150300,146800,190000,102400,146200,148668.43,22.41,-1355,29176,150866,148532,146866,144532,142866,147700,143700,160,43800,200,111110,100,1,73198329,108626,10.09,0.47,12,0.19,14705.00,315927.00,239500,20220817,-38.04,139500,20230707,6.38,206000,-27.96,20230127,139500,6.38,20230707,239500,-38.04,20220817,139500,6.38,20230707,0.45,Y,034730,200,160 억,,16400449,N,N,7251,N,00,N
20230727,110419,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148200,2000,2,1.37,18358617400,123417,49.05,147000,150300,146800,190000,102400,146200,148752.76,22.41,-1355,31366,150866,148532,146866,144532,142866,147700,143700,160,43800,200,111110,100,1,73198329,108480,10.08,0.47,12,0.17,14705.00,315927.00,239500,20220817,-38.12,139500,20230707,6.24,206000,-28.06,20230127,139500,6.24,20230707,239500,-38.12,20220817,139500,6.24,20230707,0.45,Y,034730,200,160 억,,16400449,N,N,7251,N,00,N
20230727,100418,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149900,3700,2,2.53,15102672400,101597,40.38,147000,150300,146800,190000,102400,146200,148652.76,22.41,-1355,27901,150866,148532,146866,144532,142866,147700,143700,160,43800,200,111110,100,1,73198329,109724,10.19,0.47,12,0.14,14705.00,315927.00,239500,20220817,-37.41,139500,20230707,7.46,206000,-27.23,20230127,139500,7.46,20230707,239500,-37.41,20220817,139500,7.46,20230707,0.45,Y,034730,200,160 억,,16400449,N,N,7251,N,00,N
20230727,090418,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148600,2400,2,1.64,2215958500,14942,5.94,147000,149400,146900,190000,102400,146200,148304.15,22.41,-1355,7214,150866,148532,146866,144532,142866,147700,143700,160,43800,200,111110,100,1,73198329,108773,10.11,0.47,12,0.02,14705.00,315927.00,239500,20220817,-37.95,139500,20230707,6.52,206000,-27.86,20230127,139500,6.52,20230707,239500,-37.95,20220817,139500,6.52,20230707,0.45,Y,034730,200,160 억,,16400449,N,N,7251,N,00,N
20230726,160417,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,146200,-2100,5,-1.42,36689500200,250745,144.19,148000,149200,145200,192700,103900,148300,146322.29,22.41,0,21088,151100,149700,148300,146900,145500,149700,146900,160,44400,200,112700,100,1,73198329,107016,9.94,0.46,12,0.34,14705.00,315927.00,239500,20220817,-38.96,139500,20230707,4.80,206000,-29.03,20230127,139500,4.80,20230707,239500,-38.96,20220817,139500,4.80,20230707,0.44,Y,034730,200,160 억,,16401804,N,N,7251,N,00,N
20230726,150420,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,146300,-2000,5,-1.35,33484095600,228830,131.58,148000,149200,145200,192700,103900,148300,146327.39,22.41,0,16729,151100,149700,148300,146900,145500,149700,146900,160,44400,200,112700,100,1,73198329,107089,9.95,0.46,12,0.31,14705.00,315927.00,239500,20220817,-38.91,139500,20230707,4.87,206000,-28.98,20230127,139500,4.87,20230707,239500,-38.91,20220817,139500,4.87,20230707,0.44,Y,034730,200,160 억,,16401804,N,N,3371,N,00,N
20230726,140420,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147000,-1300,5,-0.88,28332034000,193585,111.32,148000,149200,145200,192700,103900,148300,146354.49,22.41,0,13974,151100,149700,148300,146900,145500,149700,146900,160,44400,200,112700,100,1,73198329,107602,10.00,0.47,12,0.26,14705.00,315927.00,239500,20220817,-38.62,139500,20230707,5.38,206000,-28.64,20230127,139500,5.38,20230707,239500,-38.62,20220817,139500,5.38,20230707,0.44,Y,034730,200,160 억,,16401804,N,N,3371,N,00,N
20230726,130415,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,146200,-2100,5,-1.42,21972429000,150216,86.38,148000,149200,145200,192700,103900,148300,146272.23,22.41,0,19161,151100,149700,148300,146900,145500,149700,146900,160,44400,200,112700,100,1,73198329,107016,9.94,0.46,12,0.21,14705.00,315927.00,239500,20220817,-38.96,139500,20230707,4.80,206000,-29.03,20230127,139500,4.80,20230707,239500,-38.96,20220817,139500,4.80,20230707,0.44,Y,034730,200,160 억,,16401804,N,N,3371,N,00,N
20230726,120418,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147300,-1000,5,-0.67,18325740800,125369,72.09,148000,149200,145200,192700,103900,148300,146174.42,22.41,0,10693,151100,149700,148300,146900,145500,149700,146900,160,44400,200,112700,100,1,73198329,107821,10.02,0.47,12,0.17,14705.00,315927.00,239500,20220817,-38.50,139500,20230707,5.59,206000,-28.50,20230127,139500,5.59,20230707,239500,-38.50,20220817,139500,5.59,20230707,0.44,Y,034730,200,160 억,,16401804,N,N,3371,N,00,N
20230726,110416,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,146600,-1700,5,-1.15,14693243500,100624,57.86,148000,149200,145200,192700,103900,148300,146021.26,22.41,0,-787,151100,149700,148300,146900,145500,149700,146900,160,44400,200,112700,100,1,73198329,107309,9.97,0.46,12,0.14,14705.00,315927.00,239500,20220817,-38.79,139500,20230707,5.09,206000,-28.83,20230127,139500,5.09,20230707,239500,-38.79,20220817,139500,5.09,20230707,0.44,Y,034730,200,160 억,,16401804,N,N,3371,N,00,N
20230726,100420,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,146200,-2100,5,-1.42,9289171200,63565,36.55,148000,149200,145400,192700,103900,148300,146136.57,22.41,0,-1259,151100,149700,148300,146900,145500,149700,146900,160,44400,200,112700,100,1,73198329,107016,9.94,0.46,12,0.09,14705.00,315927.00,239500,20220817,-38.96,139500,20230707,4.80,206000,-29.03,20230127,139500,4.80,20230707,239500,-38.96,20220817,139500,4.80,20230707,0.44,Y,034730,200,160 억,,16401804,N,N,3371,N,00,N
20230726,090414,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,146700,-1600,5,-1.08,1085170900,7347,4.22,148000,149200,146600,192700,103900,148300,147702.59,22.41,0,-2405,151100,149700,148300,146900,145500,149700,146900,160,44400,200,112700,100,1,73198329,107382,9.98,0.46,12,0.01,14705.00,315927.00,239500,20220817,-38.75,139500,20230707,5.16,206000,-28.79,20230127,139500,5.16,20230707,239500,-38.75,20220817,139500,5.16,20230707,0.44,Y,034730,200,160 억,,16401804,N,N,3371,N,00,N
20230725,160415,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148300,100,2,0.07,25633337200,173387,98.97,148300,149700,146900,192600,103800,148200,147838.13,22.37,0,52933,151666,149932,147466,145732,143266,150800,146600,160,44400,200,112630,100,1,73198329,108553,10.09,0.47,12,0.24,14705.00,315927.00,239500,20220817,-38.08,139500,20230707,6.31,206000,-28.01,20230127,139500,6.31,20230707,239500,-38.08,20220817,139500,6.31,20230707,0.44,Y,034730,200,160 억,,16372339,N,N,3371,N,00,N
20230725,150411,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147900,-300,5,-0.20,22678303700,153442,87.59,148300,149700,146900,192600,103800,148200,147797.24,22.37,0,46213,151666,149932,147466,145732,143266,150800,146600,160,44400,200,112630,100,1,73198329,108260,10.06,0.47,12,0.21,14705.00,315927.00,239500,20220817,-38.25,139500,20230707,6.02,206000,-28.20,20230127,139500,6.02,20230707,239500,-38.25,20220817,139500,6.02,20230707,0.44,Y,034730,200,160 억,,16372339,N,N,8691,N,00,N
20230725,140412,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147400,-800,5,-0.54,18630413900,126053,71.95,148300,149700,146900,192600,103800,148200,147798.26,22.37,0,30099,151666,149932,147466,145732,143266,150800,146600,160,44400,200,112630,100,1,73198329,107894,10.02,0.47,12,0.17,14705.00,315927.00,239500,20220817,-38.46,139500,20230707,5.66,206000,-28.45,20230127,139500,5.66,20230707,239500,-38.46,20220817,139500,5.66,20230707,0.44,Y,034730,200,160 억,,16372339,N,N,8691,N,00,N
20230725,130415,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147700,-500,5,-0.34,15636546800,105769,60.38,148300,149700,146900,192600,103800,148200,147836.77,22.37,0,23187,151666,149932,147466,145732,143266,150800,146600,160,44400,200,112630,100,1,73198329,108114,10.04,0.47,12,0.14,14705.00,315927.00,239500,20220817,-38.33,139500,20230707,5.88,206000,-28.30,20230127,139500,5.88,20230707,239500,-38.33,20220817,139500,5.88,20230707,0.44,Y,034730,200,160 억,,16372339,N,N,8691,N,00,N
20230725,120414,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148100,-100,5,-0.07,13029343900,88140,50.31,148300,149700,146900,192600,103800,148200,147825.55,22.37,0,20741,151666,149932,147466,145732,143266,150800,146600,160,44400,200,112630,100,1,73198329,108407,10.07,0.47,12,0.12,14705.00,315927.00,239500,20220817,-38.16,139500,20230707,6.16,206000,-28.11,20230127,139500,6.16,20230707,239500,-38.16,20220817,139500,6.16,20230707,0.44,Y,034730,200,160 억,,16372339,N,N,8691,N,00,N
20230725,110414,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148100,-100,5,-0.07,9776653800,66212,37.80,148300,149700,146900,192600,103800,148200,147656.83,22.37,0,13728,151666,149932,147466,145732,143266,150800,146600,160,44400,200,112630,100,1,73198329,108407,10.07,0.47,12,0.09,14705.00,315927.00,239500,20220817,-38.16,139500,20230707,6.16,206000,-28.11,20230127,139500,6.16,20230707,239500,-38.16,20220817,139500,6.16,20230707,0.44,Y,034730,200,160 억,,16372339,N,N,8691,N,00,N
20230725,100413,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147400,-800,5,-0.54,6139025300,41532,23.71,148300,149700,146900,192600,103800,148200,147814.34,22.37,0,5763,151666,149932,147466,145732,143266,150800,146600,160,44400,200,112630,100,1,73198329,107894,10.02,0.47,12,0.06,14705.00,315927.00,239500,20220817,-38.46,139500,20230707,5.66,206000,-28.45,20230127,139500,5.66,20230707,239500,-38.46,20220817,139500,5.66,20230707,0.44,Y,034730,200,160 억,,16372339,N,N,8691,N,00,N
20230725,090412,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148300,100,2,0.07,806237200,5412,3.09,148300,149700,148200,192600,103800,148200,148972.14,22.37,0,737,151666,149932,147466,145732,143266,150800,146600,160,44400,200,112630,100,1,73198329,108553,10.09,0.47,12,0.01,14705.00,315927.00,239500,20220817,-38.08,139500,20230707,6.31,206000,-28.01,20230127,139500,6.31,20230707,239500,-38.08,20220817,139500,6.31,20230707,0.44,Y,034730,200,160 억,,16372339,N,N,8691,N,00,N
20230724,160413,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148200,0,3,0.00,25759652100,175023,129.52,148000,149200,145000,192600,103800,148200,147174.83,22.35,1800,22525,151066,149632,146866,145432,142666,150350,146150,160,44400,200,112630,100,1,73198329,108480,10.08,0.47,12,0.24,14705.00,315927.00,239500,20220817,-38.12,139500,20230707,6.24,206000,-28.06,20230127,139500,6.24,20230707,239500,-38.12,20220817,139500,6.24,20230707,0.44,Y,034730,200,160 억,,16358650,N,N,8691,N,00,N
20230724,150410,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148200,0,3,0.00,23596807100,160429,118.72,148000,149200,145000,192600,103800,148200,147085.01,22.35,1800,23279,151066,149632,146866,145432,142666,150350,146150,160,44400,200,112630,100,1,73198329,108480,10.08,0.47,12,0.22,14705.00,315927.00,239500,20220817,-38.12,139500,20230707,6.24,206000,-28.06,20230127,139500,6.24,20230707,239500,-38.12,20220817,139500,6.24,20230707,0.44,Y,034730,200,160 억,,16358650,N,N,11257,N,00,N
20230724,140410,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148300,100,2,0.07,20760936500,141309,104.57,148000,149200,145000,192600,103800,148200,146917.85,22.35,1800,15608,151066,149632,146866,145432,142666,150350,146150,160,44400,200,112630,100,1,73198329,108553,10.09,0.47,12,0.19,14705.00,315927.00,239500,20220817,-38.08,139500,20230707,6.31,206000,-28.01,20230127,139500,6.31,20230707,239500,-38.08,20220817,139500,6.31,20230707,0.44,Y,034730,200,160 억,,16358650,N,N,11257,N,00,N
20230724,130411,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148800,600,2,0.40,16873543100,115154,85.22,148000,148900,145000,192600,103800,148200,146528.86,22.35,1800,12651,151066,149632,146866,145432,142666,150350,146150,160,44400,200,112630,100,1,73198329,108919,10.12,0.47,12,0.16,14705.00,315927.00,239500,20220817,-37.87,139500,20230707,6.67,206000,-27.77,20230127,139500,6.67,20230707,239500,-37.87,20220817,139500,6.67,20230707,0.44,Y,034730,200,160 억,,16358650,N,N,11257,N,00,N
20230724,120410,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147700,-500,5,-0.34,13826638800,94570,69.98,148000,148000,145000,192600,103800,148200,146203.33,22.35,1800,4322,151066,149632,146866,145432,142666,150350,146150,160,44400,200,112630,100,1,73198329,108114,10.04,0.47,12,0.13,14705.00,315927.00,239500,20220817,-38.33,139500,20230707,5.88,206000,-28.30,20230127,139500,5.88,20230707,239500,-38.33,20220817,139500,5.88,20230707,0.44,Y,034730,200,160 억,,16358650,N,N,11257,N,00,N
20230724,110414,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,146900,-1300,5,-0.88,11229919900,76940,56.94,148000,148000,145000,192600,103800,148200,145954.08,22.35,1800,340,151066,149632,146866,145432,142666,150350,146150,160,44400,200,112630,100,1,73198329,107528,9.99,0.46,12,0.11,14705.00,315927.00,239500,20220817,-38.66,139500,20230707,5.30,206000,-28.69,20230127,139500,5.30,20230707,239500,-38.66,20220817,139500,5.30,20230707,0.44,Y,034730,200,160 억,,16358650,N,N,11257,N,00,N
20230724,100409,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,145600,-2600,5,-1.75,7764180900,53226,39.39,148000,148000,145000,192600,103800,148200,145867.80,22.35,1800,-4824,151066,149632,146866,145432,142666,150350,146150,160,44400,200,112630,100,1,73198329,106577,9.90,0.46,12,0.07,14705.00,315927.00,239500,20220817,-39.21,139500,20230707,4.37,206000,-29.32,20230127,139500,4.37,20230707,239500,-39.21,20220817,139500,4.37,20230707,0.44,Y,034730,200,160 억,,16358650,N,N,11257,N,00,N
20230724,090411,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,146100,-2100,5,-1.42,983533900,6701,4.96,148000,148000,146100,192600,103800,148200,146753.69,22.35,1800,-570,151066,149632,146866,145432,142666,150350,146150,160,44400,200,112630,100,1,73198329,106943,9.94,0.46,12,0.01,14705.00,315927.00,239500,20220817,-39.00,139500,20230707,4.73,206000,-29.08,20230127,139500,4.73,20230707,239500,-39.00,20220817,139500,4.73,20230707,0.44,Y,034730,200,160 억,,16358650,N,N,11257,N,00,N
20230721,160407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148200,400,2,0.27,19820496800,134873,114.19,147100,148300,144100,192100,103500,147800,146955.94,22.32,-1737,31198,151533,149666,147533,145666,143533,150600,146600,160,44300,200,112320,100,1,73198329,108480,10.08,0.47,12,0.18,14705.00,315927.00,239500,20220817,-38.12,139500,20230707,6.24,206000,-28.06,20230127,139500,6.24,20230707,239500,-38.12,20220817,139500,6.24,20230707,0.44,Y,034730,200,160 억,,16335963,N,N,11257,N,00,N
20230721,150411,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147800,0,3,0.00,18520534100,126093,106.76,147100,148300,144100,192100,103500,147800,146879.94,22.32,-1737,30289,151533,149666,147533,145666,143533,150600,146600,160,44300,200,112320,100,1,73198329,108187,10.05,0.47,12,0.17,14705.00,315927.00,239500,20220817,-38.29,139500,20230707,5.95,206000,-28.25,20230127,139500,5.95,20230707,239500,-38.29,20220817,139500,5.95,20230707,0.44,Y,034730,200,160 억,,16335963,N,N,890,N,00,N
20230721,140408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147600,-200,5,-0.14,16072735500,109536,92.74,147100,148300,144100,192100,103500,147800,146734.71,22.32,-1737,22988,151533,149666,147533,145666,143533,150600,146600,160,44300,200,112320,100,1,73198329,108041,10.04,0.47,12,0.15,14705.00,315927.00,239500,20220817,-38.37,139500,20230707,5.81,206000,-28.35,20230127,139500,5.81,20230707,239500,-38.37,20220817,139500,5.81,20230707,0.44,Y,034730,200,160 억,,16335963,N,N,890,N,00,N
20230721,130408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147800,0,3,0.00,13880504300,94686,80.17,147100,148300,144100,192100,103500,147800,146595.08,22.32,-1737,18499,151533,149666,147533,145666,143533,150600,146600,160,44300,200,112320,100,1,73198329,108187,10.05,0.47,12,0.13,14705.00,315927.00,239500,20220817,-38.29,139500,20230707,5.95,206000,-28.25,20230127,139500,5.95,20230707,239500,-38.29,20220817,139500,5.95,20230707,0.44,Y,034730,200,160 억,,16335963,N,N,890,N,00,N
20230721,120413,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147700,-100,5,-0.07,12008717500,82019,69.44,147100,148300,144100,192100,103500,147800,146413.82,22.32,-1737,12160,151533,149666,147533,145666,143533,150600,146600,160,44300,200,112320,100,1,73198329,108114,10.04,0.47,12,0.11,14705.00,315927.00,239500,20220817,-38.33,139500,20230707,5.88,206000,-28.30,20230127,139500,5.88,20230707,239500,-38.33,20220817,139500,5.88,20230707,0.44,Y,034730,200,160 억,,16335963,N,N,890,N,00,N
20230721,110411,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148100,300,2,0.20,10242905500,70070,59.33,147100,148100,144100,192100,103500,147800,146180.99,22.32,-1737,8719,151533,149666,147533,145666,143533,150600,146600,160,44300,200,112320,100,1,73198329,108407,10.07,0.47,12,0.10,14705.00,315927.00,239500,20220817,-38.16,139500,20230707,6.16,206000,-28.11,20230127,139500,6.16,20230707,239500,-38.16,20220817,139500,6.16,20230707,0.44,Y,034730,200,160 억,,16335963,N,N,890,N,00,N
20230721,100411,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147200,-600,5,-0.41,7432516900,51043,43.22,147100,147600,144100,192100,103500,147800,145612.77,22.32,-1737,3233,151533,149666,147533,145666,143533,150600,146600,160,44300,200,112320,100,1,73198329,107748,10.01,0.47,12,0.07,14705.00,315927.00,239500,20220817,-38.54,139500,20230707,5.52,206000,-28.54,20230127,139500,5.52,20230707,239500,-38.54,20220817,139500,5.52,20230707,0.44,Y,034730,200,160 억,,16335963,N,N,890,N,00,N
20230721,090411,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,145500,-2300,5,-1.56,1016046400,6954,5.89,147100,147300,145400,192100,103500,147800,146109.15,22.32,-1737,-1723,151533,149666,147533,145666,143533,150600,146600,160,44300,200,112320,100,1,73198329,106504,9.89,0.46,12,0.01,14705.00,315927.00,239500,20220817,-39.25,139500,20230707,4.30,206000,-29.37,20230127,139500,4.30,20230707,239500,-39.25,20220817,139500,4.30,20230707,0.44,Y,034730,200,160 억,,16335963,N,N,890,N,00,N
20230720,160409,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147800,800,2,0.54,17439087400,117949,76.07,146100,149400,145400,191100,102900,147000,147852.80,22.29,0,31873,149600,148300,147200,145900,144800,147750,145350,160,44100,200,111720,100,1,73198329,108187,10.05,0.47,12,0.16,14705.00,315927.00,239500,20220817,-38.29,139500,20230707,5.95,206000,-28.25,20230127,139500,5.95,20230707,239500,-38.29,20220817,139500,5.95,20230707,0.45,Y,034730,200,160 억,,16316312,N,N,890,N,00,N
20230720,150407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147900,900,2,0.61,15357520900,103865,66.99,146100,149400,145400,191100,102900,147000,147860.41,22.29,0,29107,149600,148300,147200,145900,144800,147750,145350,160,44100,200,111720,100,1,73198329,108260,10.06,0.47,12,0.14,14705.00,315927.00,239500,20220817,-38.25,139500,20230707,6.02,206000,-28.20,20230127,139500,6.02,20230707,239500,-38.25,20220817,139500,6.02,20230707,0.45,Y,034730,200,160 억,,16316312,N,N,4864,N,00,N
20230720,140406,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147600,600,2,0.41,13598679600,91951,59.30,146100,149400,145400,191100,102900,147000,147890.51,22.29,0,27463,149600,148300,147200,145900,144800,147750,145350,160,44100,200,111720,100,1,73198329,108041,10.04,0.47,12,0.13,14705.00,315927.00,239500,20220817,-38.37,139500,20230707,5.81,206000,-28.35,20230127,139500,5.81,20230707,239500,-38.37,20220817,139500,5.81,20230707,0.45,Y,034730,200,160 억,,16316312,N,N,4864,N,00,N
20230720,130406,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148000,1000,2,0.68,12144283700,82107,52.95,146100,149400,145400,191100,102900,147000,147908.03,22.29,0,25233,149600,148300,147200,145900,144800,147750,145350,160,44100,200,111720,100,1,73198329,108334,10.06,0.47,12,0.11,14705.00,315927.00,239500,20220817,-38.20,139500,20230707,6.09,206000,-28.16,20230127,139500,6.09,20230707,239500,-38.20,20220817,139500,6.09,20230707,0.45,Y,034730,200,160 억,,16316312,N,N,4864,N,00,N
20230720,120410,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148100,1100,2,0.75,10502127400,71027,45.81,146100,149400,145400,191100,102900,147000,147861.07,22.29,0,21508,149600,148300,147200,145900,144800,147750,145350,160,44100,200,111720,100,1,73198329,108407,10.07,0.47,12,0.10,14705.00,315927.00,239500,20220817,-38.16,139500,20230707,6.16,206000,-28.11,20230127,139500,6.16,20230707,239500,-38.16,20220817,139500,6.16,20230707,0.45,Y,034730,200,160 억,,16316312,N,N,4864,N,00,N
20230720,110408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147800,800,2,0.54,8384910500,56741,36.60,146100,149400,145400,191100,102900,147000,147775.18,22.29,0,16601,149600,148300,147200,145900,144800,147750,145350,160,44100,200,111720,100,1,73198329,108187,10.05,0.47,12,0.08,14705.00,315927.00,239500,20220817,-38.29,139500,20230707,5.95,206000,-28.25,20230127,139500,5.95,20230707,239500,-38.29,20220817,139500,5.95,20230707,0.45,Y,034730,200,160 억,,16316312,N,N,4864,N,00,N
20230720,100405,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148900,1900,2,1.29,5894372300,39947,25.76,146100,149400,145400,191100,102900,147000,147554.83,22.29,0,11998,149600,148300,147200,145900,144800,147750,145350,160,44100,200,111720,100,1,73198329,108992,10.13,0.47,12,0.05,14705.00,315927.00,239500,20220817,-37.83,139500,20230707,6.74,206000,-27.72,20230127,139500,6.74,20230707,239500,-37.83,20220817,139500,6.74,20230707,0.45,Y,034730,200,160 억,,16316312,N,N,4864,N,00,N
20230720,090405,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,146400,-600,5,-0.41,762299900,5217,3.36,146100,147000,145400,191100,102900,147000,146118.27,22.29,0,633,149600,148300,147200,145900,144800,147750,145350,160,44100,200,111720,100,1,73198329,107162,9.96,0.46,12,0.01,14705.00,315927.00,239500,20220817,-38.87,139500,20230707,4.95,206000,-28.93,20230127,139500,4.95,20230707,239500,-38.87,20220817,139500,4.95,20230707,0.45,Y,034730,200,160 억,,16316312,N,N,4864,N,00,N
20230719,160414,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147000,-600,5,-0.41,22756982000,154804,146.02,148000,148500,146100,191800,103400,147600,147005.13,22.26,0,44378,151333,149466,148133,146266,144933,148800,145600,160,44200,200,112170,100,1,73198329,107602,10.00,0.47,12,0.21,14705.00,315927.00,239500,20220817,-38.62,139500,20230707,5.38,206000,-28.64,20230127,139500,5.38,20230707,239500,-38.62,20220817,139500,5.38,20230707,0.44,Y,034730,200,160 억,,16293955,N,N,4864,N,00,N
20230719,150412,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147000,-600,5,-0.41,19021857300,129353,122.01,148000,148500,146100,191800,103400,147600,147053.85,22.26,0,33210,151333,149466,148133,146266,144933,148800,145600,160,44200,200,112170,100,1,73198329,107602,10.00,0.47,12,0.18,14705.00,315927.00,239500,20220817,-38.62,139500,20230707,5.38,206000,-28.64,20230127,139500,5.38,20230707,239500,-38.62,20220817,139500,5.38,20230707,0.44,Y,034730,200,160 억,,16293955,N,N,6990,N,00,N
20230719,140413,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,146500,-1100,5,-0.75,16414420300,111552,105.22,148000,148500,146100,191800,103400,147600,147145.91,22.26,0,27384,151333,149466,148133,146266,144933,148800,145600,160,44200,200,112170,100,1,73198329,107236,9.96,0.46,12,0.15,14705.00,315927.00,239500,20220817,-38.83,139500,20230707,5.02,206000,-28.88,20230127,139500,5.02,20230707,239500,-38.83,20220817,139500,5.02,20230707,0.44,Y,034730,200,160 억,,16293955,N,N,6990,N,00,N
20230719,130409,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147000,-600,5,-0.41,13561025200,92094,86.87,148000,148500,146100,191800,103400,147600,147251.99,22.26,0,18112,151333,149466,148133,146266,144933,148800,145600,160,44200,200,112170,100,1,73198329,107602,10.00,0.47,12,0.13,14705.00,315927.00,239500,20220817,-38.62,139500,20230707,5.38,206000,-28.64,20230127,139500,5.38,20230707,239500,-38.62,20220817,139500,5.38,20230707,0.44,Y,034730,200,160 억,,16293955,N,N,6990,N,00,N
20230719,120412,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,146200,-1400,5,-0.95,11903911100,80797,76.21,148000,148500,146100,191800,103400,147600,147331.10,22.26,0,16870,151333,149466,148133,146266,144933,148800,145600,160,44200,200,112170,100,1,73198329,107016,9.94,0.46,12,0.11,14705.00,315927.00,239500,20220817,-38.96,139500,20230707,4.80,206000,-29.03,20230127,139500,4.80,20230707,239500,-38.96,20220817,139500,4.80,20230707,0.44,Y,034730,200,160 억,,16293955,N,N,6990,N,00,N
20230719,110412,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,146300,-1300,5,-0.88,10111144000,68541,64.65,148000,148500,146300,191800,103400,147600,147519.65,22.26,0,15726,151333,149466,148133,146266,144933,148800,145600,160,44200,200,112170,100,1,73198329,107089,9.95,0.46,12,0.09,14705.00,315927.00,239500,20220817,-38.91,139500,20230707,4.87,206000,-28.98,20230127,139500,4.87,20230707,239500,-38.91,20220817,139500,4.87,20230707,0.44,Y,034730,200,160 억,,16293955,N,N,6990,N,00,N
20230719,100410,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147600,0,3,0.00,7753279500,52498,49.52,148000,148500,146300,191800,103400,147600,147687.14,22.26,0,13828,151333,149466,148133,146266,144933,148800,145600,160,44200,200,112170,100,1,73198329,108041,10.04,0.47,12,0.07,14705.00,315927.00,239500,20220817,-38.37,139500,20230707,5.81,206000,-28.35,20230127,139500,5.81,20230707,239500,-38.37,20220817,139500,5.81,20230707,0.44,Y,034730,200,160 억,,16293955,N,N,6990,N,00,N
20230719,090410,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147800,200,2,0.14,948175000,6413,6.05,148000,148300,147600,191800,103400,147600,147852.02,22.26,0,2815,151333,149466,148133,146266,144933,148800,145600,160,44200,200,112170,100,1,73198329,108187,10.05,0.47,12,0.01,14705.00,315927.00,239500,20220817,-38.29,139500,20230707,5.95,206000,-28.25,20230127,139500,5.95,20230707,239500,-38.29,20220817,139500,5.95,20230707,0.44,Y,034730,200,160 억,,16293955,N,N,6990,N,00,N
20230718,160409,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147600,-500,5,-0.34,15646768600,105710,102.59,149100,150000,146800,192500,103700,148100,148016.31,22.26,0,-10166,150900,149500,148000,146600,145100,150200,147300,160,44400,200,112550,100,1,73198329,108041,10.04,0.47,12,0.14,14705.00,315927.00,239500,20220817,-38.37,139500,20230707,5.81,206000,-28.35,20230127,139500,5.81,20230707,239500,-38.37,20220817,139500,5.81,20230707,0.45,Y,034730,200,160 억,,16294116,N,N,6988,N,00,N
20230718,150409,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148000,-100,5,-0.07,13946635000,94198,91.42,149100,150000,146800,192500,103700,148100,148056.59,22.26,0,-5890,150900,149500,148000,146600,145100,150200,147300,160,44400,200,112550,100,1,73198329,108334,10.06,0.47,12,0.13,14705.00,315927.00,239500,20220817,-38.20,139500,20230707,6.09,206000,-28.16,20230127,139500,6.09,20230707,239500,-38.20,20220817,139500,6.09,20230707,0.45,Y,034730,200,160 억,,16294116,N,N,10158,N,00,N
20230718,140407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147600,-500,5,-0.34,11058088300,74668,72.46,149100,150000,146800,192500,103700,148100,148096.75,22.26,0,-5115,150900,149500,148000,146600,145100,150200,147300,160,44400,200,112550,100,1,73198329,108041,10.04,0.47,12,0.10,14705.00,315927.00,239500,20220817,-38.37,139500,20230707,5.81,206000,-28.35,20230127,139500,5.81,20230707,239500,-38.37,20220817,139500,5.81,20230707,0.45,Y,034730,200,160 억,,16294116,N,N,10158,N,00,N
20230718,130408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147800,-300,5,-0.20,9094881100,61371,59.56,149100,150000,146800,192500,103700,148100,148195.09,22.26,0,-4957,150900,149500,148000,146600,145100,150200,147300,160,44400,200,112550,100,1,73198329,108187,10.05,0.47,12,0.08,14705.00,315927.00,239500,20220817,-38.29,139500,20230707,5.95,206000,-28.25,20230127,139500,5.95,20230707,239500,-38.29,20220817,139500,5.95,20230707,0.45,Y,034730,200,160 억,,16294116,N,N,10158,N,00,N
20230718,120410,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147800,-300,5,-0.20,7831174700,52825,51.26,149100,150000,146800,192500,103700,148100,148247.51,22.26,0,-5373,150900,149500,148000,146600,145100,150200,147300,160,44400,200,112550,100,1,73198329,108187,10.05,0.47,12,0.07,14705.00,315927.00,239500,20220817,-38.29,139500,20230707,5.95,206000,-28.25,20230127,139500,5.95,20230707,239500,-38.29,20220817,139500,5.95,20230707,0.45,Y,034730,200,160 억,,16294116,N,N,10158,N,00,N
20230718,110411,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147100,-1000,5,-0.68,6691477400,45100,43.77,149100,150000,146800,192500,103700,148100,148369.79,22.26,0,-3717,150900,149500,148000,146600,145100,150200,147300,160,44400,200,112550,100,1,73198329,107675,10.00,0.47,12,0.06,14705.00,315927.00,239500,20220817,-38.58,139500,20230707,5.45,206000,-28.59,20230127,139500,5.45,20230707,239500,-38.58,20220817,139500,5.45,20230707,0.45,Y,034730,200,160 억,,16294116,N,N,10158,N,00,N
20230718,100407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148300,200,2,0.14,3897298000,26175,25.40,149100,150000,148000,192500,103700,148100,148893.91,22.26,0,-2015,150900,149500,148000,146600,145100,150200,147300,160,44400,200,112550,100,1,73198329,108553,10.09,0.47,12,0.04,14705.00,315927.00,239500,20220817,-38.08,139500,20230707,6.31,206000,-28.01,20230127,139500,6.31,20230707,239500,-38.08,20220817,139500,6.31,20230707,0.45,Y,034730,200,160 억,,16294116,N,N,10158,N,00,N
20230718,090407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149000,900,2,0.61,312533600,2097,2.04,149100,149400,148600,192500,103700,148100,149038.44,22.26,0,114,150900,149500,148000,146600,145100,150200,147300,160,44400,200,112550,100,1,73198329,109066,10.13,0.47,12,0.00,14705.00,315927.00,239500,20220817,-37.79,139500,20230707,6.81,206000,-27.67,20230127,139500,6.81,20230707,239500,-37.79,20220817,139500,6.81,20230707,0.45,Y,034730,200,160 억,,16294116,N,N,10158,N,00,N
20230717,160408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148100,-1300,5,-0.87,15205094000,102710,74.38,148000,149400,146500,194200,104600,149400,148038.92,22.26,0,-18387,151600,150500,149000,147900,146400,151050,148450,160,44800,200,113540,100,1,73198329,108407,10.07,0.47,12,0.14,14705.00,315927.00,239500,20220817,-38.16,139500,20230707,6.16,206000,-28.11,20230127,139500,6.16,20230707,239500,-38.16,20220817,139500,6.16,20230707,0.45,Y,034730,200,160 억,,16297054,N,N,10156,N,00,N
20230717,150406,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147900,-1500,5,-1.00,12778179400,86316,62.51,148000,149400,146500,194200,104600,149400,148039.35,22.26,0,-18954,151600,150500,149000,147900,146400,151050,148450,160,44800,200,113540,100,1,73198329,108260,10.06,0.47,12,0.12,14705.00,315927.00,239500,20220817,-38.25,139500,20230707,6.02,206000,-28.20,20230127,139500,6.02,20230707,239500,-38.25,20220817,139500,6.02,20230707,0.45,Y,034730,200,160 억,,16297054,N,N,10458,N,00,N
20230717,140408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147900,-1500,5,-1.00,10575648500,71428,51.72,148000,149400,146500,194200,104600,149400,148060.06,22.26,0,-16508,151600,150500,149000,147900,146400,151050,148450,160,44800,200,113540,100,1,73198329,108260,10.06,0.47,12,0.10,14705.00,315927.00,239500,20220817,-38.25,139500,20230707,6.02,206000,-28.20,20230127,139500,6.02,20230707,239500,-38.25,20220817,139500,6.02,20230707,0.45,Y,034730,200,160 억,,16297054,N,N,10458,N,00,N
20230717,130404,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147800,-1600,5,-1.07,8960419100,60487,43.80,148000,149400,146500,194200,104600,149400,148137.70,22.26,0,-14205,151600,150500,149000,147900,146400,151050,148450,160,44800,200,113540,100,1,73198329,108187,10.05,0.47,12,0.08,14705.00,315927.00,239500,20220817,-38.29,139500,20230707,5.95,206000,-28.25,20230127,139500,5.95,20230707,239500,-38.29,20220817,139500,5.95,20230707,0.45,Y,034730,200,160 억,,16297054,N,N,10458,N,00,N
20230717,120409,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147700,-1700,5,-1.14,7737878400,52226,37.82,148000,149400,146500,194200,104600,149400,148161.16,22.26,0,-11692,151600,150500,149000,147900,146400,151050,148450,160,44800,200,113540,100,1,73198329,108114,10.04,0.47,12,0.07,14705.00,315927.00,239500,20220817,-38.33,139500,20230707,5.88,206000,-28.30,20230127,139500,5.88,20230707,239500,-38.33,20220817,139500,5.88,20230707,0.45,Y,034730,200,160 억,,16297054,N,N,10458,N,00,N
20230717,110405,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148200,-1200,5,-0.80,6087003900,41067,29.74,148000,149400,146500,194200,104600,149400,148220.98,22.26,0,-9001,151600,150500,149000,147900,146400,151050,148450,160,44800,200,113540,100,1,73198329,108480,10.08,0.47,12,0.06,14705.00,315927.00,239500,20220817,-38.12,139500,20230707,6.24,206000,-28.06,20230127,139500,6.24,20230707,239500,-38.12,20220817,139500,6.24,20230707,0.45,Y,034730,200,160 억,,16297054,N,N,10458,N,00,N
20230717,100405,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148600,-800,5,-0.54,3680804200,24897,18.03,148000,148800,146500,194200,104600,149400,147840.59,22.26,0,-5719,151600,150500,149000,147900,146400,151050,148450,160,44800,200,113540,100,1,73198329,108773,10.11,0.47,12,0.03,14705.00,315927.00,239500,20220817,-37.95,139500,20230707,6.52,206000,-27.86,20230127,139500,6.52,20230707,239500,-37.95,20220817,139500,6.52,20230707,0.45,Y,034730,200,160 억,,16297054,N,N,10458,N,00,N
20230717,090405,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148000,-1400,5,-0.94,684626800,4621,3.35,148000,148500,147900,194200,104600,149400,148152.58,22.26,0,-1493,151600,150500,149000,147900,146400,151050,148450,160,44800,200,113540,100,1,73198329,108334,10.06,0.47,12,0.01,14705.00,315927.00,239500,20220817,-38.20,139500,20230707,6.09,206000,-28.16,20230127,139500,6.09,20230707,239500,-38.20,20220817,139500,6.09,20230707,0.45,Y,034730,200,160 억,,16297054,N,N,10458,N,00,N
20230714,160404,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149400,1900,2,1.29,20524183600,137845,52.70,147600,150100,147500,191700,103300,147500,148893.25,22.29,0,-21241,151233,149366,148233,146366,145233,148800,145800,160,44200,200,112100,100,1,73198329,109358,10.16,0.47,12,0.19,14705.00,315927.00,239500,20220817,-37.62,139500,20230707,7.10,206000,-27.48,20230127,139500,7.10,20230707,239500,-37.62,20220817,139500,7.10,20230707,0.46,Y,034730,200,160 억,,16313601,N,N,10458,N,00,N
20230714,150406,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149000,1500,2,1.02,18118896300,121723,46.53,147600,150100,147500,191700,103300,147500,148853.87,22.29,0,-16767,151233,149366,148233,146366,145233,148800,145800,160,44200,200,112100,100,1,73198329,109066,10.13,0.47,12,0.17,14705.00,315927.00,239500,20220817,-37.79,139500,20230707,6.81,206000,-27.67,20230127,139500,6.81,20230707,239500,-37.79,20220817,139500,6.81,20230707,0.46,Y,034730,200,160 억,,16313601,N,N,27183,N,00,N
20230714,140407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149100,1600,2,1.08,16157666700,108584,41.51,147600,150100,147500,191700,103300,147500,148803.77,22.29,0,-14418,151233,149366,148233,146366,145233,148800,145800,160,44200,200,112100,100,1,73198329,109139,10.14,0.47,12,0.15,14705.00,315927.00,239500,20220817,-37.75,139500,20230707,6.88,206000,-27.62,20230127,139500,6.88,20230707,239500,-37.75,20220817,139500,6.88,20230707,0.46,Y,034730,200,160 억,,16313601,N,N,27183,N,00,N
20230714,130403,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149100,1600,2,1.08,14088679100,94706,36.21,147600,150100,147500,191700,103300,147500,148762.69,22.29,0,-11154,151233,149366,148233,146366,145233,148800,145800,160,44200,200,112100,100,1,73198329,109139,10.14,0.47,12,0.13,14705.00,315927.00,239500,20220817,-37.75,139500,20230707,6.88,206000,-27.62,20230127,139500,6.88,20230707,239500,-37.75,20220817,139500,6.88,20230707,0.46,Y,034730,200,160 억,,16313601,N,N,27183,N,00,N
20230714,120404,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149100,1600,2,1.08,12672533300,85213,32.58,147600,150100,147500,191700,103300,147500,148716.42,22.29,0,-9252,151233,149366,148233,146366,145233,148800,145800,160,44200,200,112100,100,1,73198329,109139,10.14,0.47,12,0.12,14705.00,315927.00,239500,20220817,-37.75,139500,20230707,6.88,206000,-27.62,20230127,139500,6.88,20230707,239500,-37.75,20220817,139500,6.88,20230707,0.46,Y,034730,200,160 억,,16313601,N,N,27183,N,00,N
20230714,110405,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149900,2400,2,1.63,10136083000,68251,26.09,147600,150000,147500,191700,103300,147500,148512.34,22.29,0,-7078,151233,149366,148233,146366,145233,148800,145800,160,44200,200,112100,100,1,73198329,109724,10.19,0.47,12,0.09,14705.00,315927.00,239500,20220817,-37.41,139500,20230707,7.46,206000,-27.23,20230127,139500,7.46,20230707,239500,-37.41,20220817,139500,7.46,20230707,0.46,Y,034730,200,160 억,,16313601,N,N,27183,N,00,N
20230714,100408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147800,300,2,0.20,5512646900,37153,14.20,147600,149300,147600,191700,103300,147500,148377.65,22.29,0,491,151233,149366,148233,146366,145233,148800,145800,160,44200,200,112100,100,1,73198329,108187,10.05,0.47,12,0.05,14705.00,315927.00,239500,20220817,-38.29,139500,20230707,5.95,206000,-28.25,20230127,139500,5.95,20230707,239500,-38.29,20220817,139500,5.95,20230707,0.46,Y,034730,200,160 억,,16313601,N,N,27183,N,00,N
20230714,090406,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148700,1200,2,0.81,1233653600,8318,3.18,147600,148900,147600,191700,103300,147500,148314.46,22.29,0,2876,151233,149366,148233,146366,145233,148800,145800,160,44200,200,112100,100,1,73198329,108846,10.11,0.47,12,0.01,14705.00,315927.00,239500,20220817,-37.91,139500,20230707,6.59,206000,-27.82,20230127,139500,6.59,20230707,239500,-37.91,20220817,139500,6.59,20230707,0.46,Y,034730,200,160 억,,16313601,N,N,27183,N,00,N
20230713,160404,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147500,-600,5,-0.41,38290515100,258849,188.59,149400,150100,147100,192500,103700,148100,147926.63,22.18,1560,16920,150966,149532,146966,145532,142966,150250,146250,160,44400,200,112550,100,1,73198329,107968,10.03,0.47,12,0.35,14705.00,315927.00,239500,20220817,-38.41,139500,20230707,5.73,206000,-28.40,20230127,139500,5.73,20230707,239500,-38.41,20220817,139500,5.73,20230707,0.47,Y,034730,200,160 억,,16238196,N,N,27183,N,00,N
20230713,150400,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147700,-400,5,-0.27,19637818200,132512,96.55,149400,150100,147100,192500,103700,148100,148196.53,22.18,1560,-15115,150966,149532,146966,145532,142966,150250,146250,160,44400,200,112550,100,1,73198329,108114,10.04,0.47,12,0.18,14705.00,315927.00,239500,20220817,-38.33,139500,20230707,5.88,206000,-28.30,20230127,139500,5.88,20230707,239500,-38.33,20220817,139500,5.88,20230707,0.47,Y,034730,200,160 억,,16238196,N,N,10165,N,00,N
20230713,140400,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147200,-900,5,-0.61,16383817700,110433,80.46,149400,150100,147100,192500,103700,148100,148359.80,22.18,1560,-11892,150966,149532,146966,145532,142966,150250,146250,160,44400,200,112550,100,1,73198329,107748,10.01,0.47,12,0.15,14705.00,315927.00,239500,20220817,-38.54,139500,20230707,5.52,206000,-28.54,20230127,139500,5.52,20230707,239500,-38.54,20220817,139500,5.52,20230707,0.47,Y,034730,200,160 억,,16238196,N,N,10165,N,00,N
20230713,130402,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147400,-700,5,-0.47,13442009700,90477,65.92,149400,150100,147300,192500,103700,148100,148568.25,22.18,1560,-6534,150966,149532,146966,145532,142966,150250,146250,160,44400,200,112550,100,1,73198329,107894,10.02,0.47,12,0.12,14705.00,315927.00,239500,20220817,-38.46,139500,20230707,5.66,206000,-28.45,20230127,139500,5.66,20230707,239500,-38.46,20220817,139500,5.66,20230707,0.47,Y,034730,200,160 억,,16238196,N,N,10165,N,00,N
20230713,120359,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147700,-400,5,-0.27,11128980400,74801,54.50,149400,150100,147700,192500,103700,148100,148781.17,22.18,1560,-4036,150966,149532,146966,145532,142966,150250,146250,160,44400,200,112550,100,1,73198329,108114,10.04,0.47,12,0.10,14705.00,315927.00,239500,20220817,-38.33,139500,20230707,5.88,206000,-28.30,20230127,139500,5.88,20230707,239500,-38.33,20220817,139500,5.88,20230707,0.47,Y,034730,200,160 억,,16238196,N,N,10165,N,00,N
20230713,110403,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148400,300,2,0.20,7925770400,53159,38.73,149400,150100,148100,192500,103700,148100,149095.55,22.18,1560,-1131,150966,149532,146966,145532,142966,150250,146250,160,44400,200,112550,100,1,73198329,108626,10.09,0.47,12,0.07,14705.00,315927.00,239500,20220817,-38.04,139500,20230707,6.38,206000,-27.96,20230127,139500,6.38,20230707,239500,-38.04,20220817,139500,6.38,20230707,0.47,Y,034730,200,160 억,,16238196,N,N,10165,N,00,N
20230713,100402,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149000,900,2,0.61,5093334200,34086,24.83,149400,150100,148700,192500,103700,148100,149425.99,22.18,1560,3299,150966,149532,146966,145532,142966,150250,146250,160,44400,200,112550,100,1,73198329,109066,10.13,0.47,12,0.05,14705.00,315927.00,239500,20220817,-37.79,139500,20230707,6.81,206000,-27.67,20230127,139500,6.81,20230707,239500,-37.79,20220817,139500,6.81,20230707,0.47,Y,034730,200,160 억,,16238196,N,N,10165,N,00,N
20230713,090329,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149500,1400,2,0.95,1093185800,7308,5.32,149400,150100,148700,192500,103700,148100,149587.55,22.18,1560,2336,150966,149532,146966,145532,142966,150250,146250,160,44400,200,112550,100,1,73198329,109432,10.17,0.47,12,0.01,14705.00,315927.00,239500,20220817,-37.58,139500,20230707,7.17,206000,-27.43,20230127,139500,7.17,20230707,239500,-37.58,20220817,139500,7.17,20230707,0.47,Y,034730,200,160 억,,16238196,N,N,10165,N,00,N
20230712,160359,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148100,3000,2,2.07,20134088000,136892,111.23,145200,148400,144400,188600,101600,145100,147080.00,22.17,0,6797,147433,146266,144433,143266,141433,146850,143850,160,43500,200,110270,100,1,73198329,108407,10.07,0.47,12,0.19,14705.00,315927.00,239500,20220817,-38.16,139500,20230707,6.16,206000,-28.11,20230127,139500,6.16,20230707,239500,-38.16,20220817,139500,6.16,20230707,0.47,Y,034730,200,160 억,,16225797,N,N,10165,N,00,N
20230712,150358,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148000,2900,2,2.00,18070619000,122961,99.91,145200,148400,144400,188600,101600,145100,146962.88,22.17,0,4721,147433,146266,144433,143266,141433,146850,143850,160,43500,200,110270,100,1,73198329,108334,10.06,0.47,12,0.17,14705.00,315927.00,239500,20220817,-38.20,139500,20230707,6.09,206000,-28.16,20230127,139500,6.09,20230707,239500,-38.20,20220817,139500,6.09,20230707,0.47,Y,034730,200,160 억,,16225797,N,N,17695,N,00,N
20230712,140356,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147700,2600,2,1.79,15907482000,108335,88.03,145200,148400,144400,188600,101600,145100,146836.76,22.17,0,3770,147433,146266,144433,143266,141433,146850,143850,160,43500,200,110270,100,1,73198329,108114,10.04,0.47,12,0.15,14705.00,315927.00,239500,20220817,-38.33,139500,20230707,5.88,206000,-28.30,20230127,139500,5.88,20230707,239500,-38.33,20220817,139500,5.88,20230707,0.47,Y,034730,200,160 억,,16225797,N,N,17695,N,00,N
20230712,130358,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148300,3200,2,2.21,13427386500,91584,74.42,145200,148400,144400,188600,101600,145100,146613.54,22.17,0,3908,147433,146266,144433,143266,141433,146850,143850,160,43500,200,110270,100,1,73198329,108553,10.09,0.47,12,0.13,14705.00,315927.00,239500,20220817,-38.08,139500,20230707,6.31,206000,-28.01,20230127,139500,6.31,20230707,239500,-38.08,20220817,139500,6.31,20230707,0.47,Y,034730,200,160 억,,16225797,N,N,17695,N,00,N
20230712,120359,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147300,2200,2,1.52,10434065400,71336,57.96,145200,147600,144400,188600,101600,145100,146267.21,22.17,0,2381,147433,146266,144433,143266,141433,146850,143850,160,43500,200,110270,100,1,73198329,107821,10.02,0.47,12,0.10,14705.00,315927.00,239500,20220817,-38.50,139500,20230707,5.59,206000,-28.50,20230127,139500,5.59,20230707,239500,-38.50,20220817,139500,5.59,20230707,0.47,Y,034730,200,160 억,,16225797,N,N,17695,N,00,N
20230712,110358,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,146100,1000,2,0.69,6812463800,46664,37.92,145200,146800,144400,188600,101600,145100,145990.57,22.17,0,1313,147433,146266,144433,143266,141433,146850,143850,160,43500,200,110270,100,1,73198329,106943,9.94,0.46,12,0.06,14705.00,315927.00,239500,20220817,-39.00,139500,20230707,4.73,206000,-29.08,20230127,139500,4.73,20230707,239500,-39.00,20220817,139500,4.73,20230707,0.47,Y,034730,200,160 억,,16225797,N,N,17695,N,00,N
20230712,100400,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,145800,700,2,0.48,4897414400,33553,27.26,145200,146800,144400,188600,101600,145100,145961.71,22.17,0,1265,147433,146266,144433,143266,141433,146850,143850,160,43500,200,110270,100,1,73198329,106723,9.91,0.46,12,0.05,14705.00,315927.00,239500,20220817,-39.12,139500,20230707,4.52,206000,-29.22,20230127,139500,4.52,20230707,239500,-39.12,20220817,139500,4.52,20230707,0.47,Y,034730,200,160 억,,16225797,N,N,17695,N,00,N
20230712,090358,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,145300,200,2,0.14,482947300,3330,2.71,145200,145400,144400,188600,101600,145100,145028.25,22.17,0,-232,147433,146266,144433,143266,141433,146850,143850,160,43500,200,110270,100,1,73198329,106357,9.88,0.46,12,0.00,14705.00,315927.00,239500,20220817,-39.33,139500,20230707,4.16,206000,-29.47,20230127,139500,4.16,20230707,239500,-39.33,20220817,139500,4.16,20230707,0.47,Y,034730,200,160 억,,16225797,N,N,17695,N,00,N
20230711,160353,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,145100,2000,2,1.40,17767853700,122936,94.77,143500,145600,142600,186000,100200,143100,144528.53,22.16,0,-4245,146366,144732,142166,140532,137966,145550,141350,160,42900,200,108750,100,1,73198329,106211,9.87,0.46,12,0.17,14705.00,315927.00,239500,20220817,-39.42,139500,20230707,4.01,206000,-29.56,20230127,139500,4.01,20230707,239500,-39.42,20220817,139500,4.01,20230707,0.46,Y,034730,200,160 억,,16221550,N,N,17695,N,00,N
20230711,150353,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,144600,1500,2,1.05,14647243800,101420,78.19,143500,145600,142600,186000,100200,143100,144421.65,22.16,0,-7962,146366,144732,142166,140532,137966,145550,141350,160,42900,200,108750,100,1,73198329,105845,9.83,0.46,12,0.14,14705.00,315927.00,239500,20220817,-39.62,139500,20230707,3.66,206000,-29.81,20230127,139500,3.66,20230707,239500,-39.62,20220817,139500,3.66,20230707,0.46,Y,034730,200,160 억,,16221550,N,N,3243,N,00,N
20230711,140352,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,144800,1700,2,1.19,12822654800,88801,68.46,143500,145600,142600,186000,100200,143100,144397.64,22.16,0,-8694,146366,144732,142166,140532,137966,145550,141350,160,42900,200,108750,100,1,73198329,105991,9.85,0.46,12,0.12,14705.00,315927.00,239500,20220817,-39.54,139500,20230707,3.80,206000,-29.71,20230127,139500,3.80,20230707,239500,-39.54,20220817,139500,3.80,20230707,0.46,Y,034730,200,160 억,,16221550,N,N,3243,N,00,N
20230711,130346,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,143700,600,2,0.42,10820867100,74914,57.75,143500,145600,142600,186000,100200,143100,144443.86,22.16,0,-7253,146366,144732,142166,140532,137966,145550,141350,160,42900,200,108750,100,1,73198329,105186,9.77,0.45,12,0.10,14705.00,315927.00,239500,20220817,-40.00,139500,20230707,3.01,206000,-30.24,20230127,139500,3.01,20230707,239500,-40.00,20220817,139500,3.01,20230707,0.46,Y,034730,200,160 억,,16221550,N,N,3243,N,00,N
20230711,120356,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,144100,1000,2,0.70,9686833500,67026,51.67,143500,145600,142600,186000,100200,143100,144523.52,22.16,0,-5775,146366,144732,142166,140532,137966,145550,141350,160,42900,200,108750,100,1,73198329,105479,9.80,0.46,12,0.09,14705.00,315927.00,239500,20220817,-39.83,139500,20230707,3.30,206000,-30.05,20230127,139500,3.30,20230707,239500,-39.83,20220817,139500,3.30,20230707,0.46,Y,034730,200,160 억,,16221550,N,N,3243,N,00,N
20230711,110357,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,144000,900,2,0.63,8629027900,59675,46.00,143500,145600,142600,186000,100200,143100,144600.38,22.16,0,-4107,146366,144732,142166,140532,137966,145550,141350,160,42900,200,108750,100,1,73198329,105406,9.79,0.46,12,0.08,14705.00,315927.00,239500,20220817,-39.87,139500,20230707,3.23,206000,-30.10,20230127,139500,3.23,20230707,239500,-39.87,20220817,139500,3.23,20230707,0.46,Y,034730,200,160 억,,16221550,N,N,3243,N,00,N
20230711,100355,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,145000,1900,2,1.33,6029627400,41717,32.16,143500,145600,142600,186000,100200,143100,144536.46,22.16,0,1176,146366,144732,142166,140532,137966,145550,141350,160,42900,200,108750,100,1,73198329,106138,9.86,0.46,12,0.06,14705.00,315927.00,239500,20220817,-39.46,139500,20230707,3.94,206000,-29.61,20230127,139500,3.94,20230707,239500,-39.46,20220817,139500,3.94,20230707,0.46,Y,034730,200,160 억,,16221550,N,N,3243,N,00,N
20230711,090355,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,142900,-200,5,-0.14,496726700,3472,2.68,143500,143500,142600,186000,100200,143100,143066.45,22.16,0,239,146366,144732,142166,140532,137966,145550,141350,160,42900,200,108750,100,1,73198329,104600,9.72,0.45,12,0.00,14705.00,315927.00,239500,20220817,-40.33,139500,20230707,2.44,206000,-30.63,20230127,139500,2.44,20230707,239500,-40.33,20220817,139500,2.44,20230707,0.46,Y,034730,200,160 억,,16221550,N,N,3243,N,00,N
20230710,160354,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,143100,2900,2,2.07,18480565500,129532,52.83,139900,143800,139600,182200,98200,140200,142671.61,22.14,0,3795,144133,142166,140833,138866,137533,141500,138200,160,42000,200,106550,100,1,73198329,104747,9.73,0.45,12,0.18,14705.00,315927.00,239500,20220817,-40.25,139500,20230707,2.58,206000,-30.53,20230127,139500,2.58,20230707,239500,-40.25,20220817,139500,2.58,20230707,0.45,Y,034730,200,160 억,,16206884,N,N,3243,N,00,N
20230710,150352,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,143200,3000,2,2.14,16811519200,117860,48.07,139900,143800,139600,182200,98200,140200,142639.76,22.14,0,3292,144133,142166,140833,138866,137533,141500,138200,160,42000,200,106550,100,1,73198329,104820,9.74,0.45,12,0.16,14705.00,315927.00,239500,20220817,-40.21,139500,20230707,2.65,206000,-30.49,20230127,139500,2.65,20230707,239500,-40.21,20220817,139500,2.65,20230707,0.45,Y,034730,200,160 억,,16206884,N,N,26607,N,00,N
20230710,140350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,143400,3200,2,2.28,14863000700,104254,42.52,139900,143800,139600,182200,98200,140200,142565.30,22.14,0,5831,144133,142166,140833,138866,137533,141500,138200,160,42000,200,106550,100,1,73198329,104966,9.75,0.45,12,0.14,14705.00,315927.00,239500,20220817,-40.13,139500,20230707,2.80,206000,-30.39,20230127,139500,2.80,20230707,239500,-40.13,20220817,139500,2.80,20230707,0.45,Y,034730,200,160 억,,16206884,N,N,26607,N,00,N
20230710,130348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,141900,1700,2,1.21,13067638400,91695,37.40,139900,143800,139600,182200,98200,140200,142512.03,22.14,0,8045,144133,142166,140833,138866,137533,141500,138200,160,42000,200,106550,100,1,73198329,103868,9.65,0.45,12,0.13,14705.00,315927.00,239500,20220817,-40.75,139500,20230707,1.72,206000,-31.12,20230127,139500,1.72,20230707,239500,-40.75,20220817,139500,1.72,20230707,0.45,Y,034730,200,160 억,,16206884,N,N,26607,N,00,N
20230710,120354,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,142600,2400,2,1.71,11641247100,81656,33.30,139900,143800,139600,182200,98200,140200,142564.53,22.14,0,9547,144133,142166,140833,138866,137533,141500,138200,160,42000,200,106550,100,1,73198329,104381,9.70,0.45,12,0.11,14705.00,315927.00,239500,20220817,-40.46,139500,20230707,2.22,206000,-30.78,20230127,139500,2.22,20230707,239500,-40.46,20220817,139500,2.22,20230707,0.45,Y,034730,200,160 억,,16206884,N,N,26607,N,00,N
20230710,110355,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,142900,2700,2,1.93,10467890000,73443,29.95,139900,143800,139600,182200,98200,140200,142530.84,22.14,0,11331,144133,142166,140833,138866,137533,141500,138200,160,42000,200,106550,100,1,73198329,104600,9.72,0.45,12,0.10,14705.00,315927.00,239500,20220817,-40.33,139500,20230707,2.44,206000,-30.63,20230127,139500,2.44,20230707,239500,-40.33,20220817,139500,2.44,20230707,0.45,Y,034730,200,160 억,,16206884,N,N,26607,N,00,N
20230710,100353,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,142800,2600,2,1.85,8292729700,58257,23.76,139900,143700,139600,182200,98200,140200,142347.39,22.14,0,10635,144133,142166,140833,138866,137533,141500,138200,160,42000,200,106550,100,1,73198329,104527,9.71,0.45,12,0.08,14705.00,315927.00,239500,20220817,-40.38,139500,20230707,2.37,206000,-30.68,20230127,139500,2.37,20230707,239500,-40.38,20220817,139500,2.37,20230707,0.45,Y,034730,200,160 억,,16206884,N,N,26607,N,00,N
20230710,090351,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,141600,1400,2,1.00,1419303500,10094,4.12,139900,142000,139600,182200,98200,140200,140608.67,22.14,0,2650,144133,142166,140833,138866,137533,141500,138200,160,42000,200,106550,100,1,73198329,103649,9.63,0.45,12,0.01,14705.00,315927.00,239500,20220817,-40.88,139500,20230707,1.51,206000,-31.26,20230127,139500,1.51,20230707,239500,-40.88,20220817,139500,1.51,20230707,0.45,Y,034730,200,160 억,,16206884,N,N,26607,N,00,N
20230707,160347,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,140200,-3300,5,-2.30,34345160600,244528,103.65,142800,142800,139500,186500,100500,143500,140455.15,22.17,0,5947,148700,146100,144600,142000,140500,145350,141250,160,43000,200,109060,100,1,73198329,102624,9.53,0.44,12,0.33,14705.00,315927.00,239500,20220817,-41.46,139500,20230707,0.50,206000,-31.94,20230127,139500,0.50,20230707,239500,-41.46,20220817,139500,0.50,20230707,0.45,Y,034730,200,160 억,,16227031,N,N,26607,N,00,N
20230707,150351,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,139800,-3700,5,-2.58,31565618700,224673,95.23,142800,142800,139500,186500,100500,143500,140495.80,22.17,0,1821,148700,146100,144600,142000,140500,145350,141250,160,43000,200,109060,100,1,73198329,102331,9.51,0.44,12,0.31,14705.00,315927.00,239500,20220817,-41.63,139500,20230707,0.22,206000,-32.14,20230127,139500,0.22,20230707,239500,-41.63,20220817,139500,0.22,20230707,0.45,Y,034730,200,160 억,,16227031,N,N,19491,N,00,N
20230707,140356,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,139700,-3800,5,-2.65,27010522900,192121,81.43,142800,142800,139500,186500,100500,143500,140591.17,22.17,0,1288,148700,146100,144600,142000,140500,145350,141250,160,43000,200,109060,100,1,73198329,102258,9.50,0.44,12,0.26,14705.00,315927.00,239500,20220817,-41.67,139500,20230707,0.14,206000,-32.18,20230127,139500,0.14,20230707,239500,-41.67,20220817,139500,0.14,20230707,0.45,Y,034730,200,160 억,,16227031,N,N,19491,N,00,N
20230707,130354,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,139800,-3700,5,-2.58,23485370900,166936,70.76,142800,142800,139500,186500,100500,143500,140684.84,22.17,0,1525,148700,146100,144600,142000,140500,145350,141250,160,43000,200,109060,100,1,73198329,102331,9.51,0.44,12,0.23,14705.00,315927.00,239500,20220817,-41.63,139500,20230707,0.22,206000,-32.14,20230127,139500,0.22,20230707,239500,-41.63,20220817,139500,0.22,20230707,0.45,Y,034730,200,160 억,,16227031,N,N,19491,N,00,N
20230707,120354,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,140100,-3400,5,-2.37,20904596800,148537,62.96,142800,142800,139500,186500,100500,143500,140736.59,22.17,0,1114,148700,146100,144600,142000,140500,145350,141250,160,43000,200,109060,100,1,73198329,102551,9.53,0.44,12,0.20,14705.00,315927.00,239500,20220817,-41.50,139500,20230707,0.43,206000,-31.99,20230127,139500,0.43,20230707,239500,-41.50,20220817,139500,0.43,20230707,0.45,Y,034730,200,160 억,,16227031,N,N,19491,N,00,N
20230707,110353,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,140100,-3400,5,-2.37,15199543000,107759,45.68,142800,142800,140000,186500,100500,143500,141051.22,22.17,0,-2241,148700,146100,144600,142000,140500,145350,141250,160,43000,200,109060,100,1,73198329,102551,9.53,0.44,12,0.15,14705.00,315927.00,239500,20220817,-41.50,140000,20230707,0.07,206000,-31.99,20230127,140000,0.07,20230707,239500,-41.50,20220817,140000,0.07,20230707,0.45,Y,034730,200,160 억,,16227031,N,N,19491,N,00,N
20230707,100351,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,141100,-2400,5,-1.67,9876312900,69926,29.64,142800,142800,140400,186500,100500,143500,141239.43,22.17,0,-1616,148700,146100,144600,142000,140500,145350,141250,160,43000,200,109060,100,1,73198329,103283,9.60,0.45,12,0.10,14705.00,315927.00,239500,20220817,-41.09,140400,20230707,0.50,206000,-31.50,20230127,140400,0.50,20230707,239500,-41.09,20220817,140400,0.50,20230707,0.45,Y,034730,200,160 억,,16227031,N,N,19491,N,00,N
20230707,090350,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,142400,-1100,5,-0.77,940342000,6601,2.80,142800,142800,142000,186500,100500,143500,142454.16,22.17,0,-1470,148700,146100,144600,142000,140500,145350,141250,160,43000,200,109060,100,1,73198329,104234,9.68,0.45,12,0.01,14705.00,315927.00,239500,20220817,-40.54,142000,20230707,0.28,206000,-30.87,20230127,142000,0.28,20230707,239500,-40.54,20220817,142000,0.28,20230707,0.45,Y,034730,200,160 억,,16227031,N,N,19491,N,00,N
20230706,160350,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,143500,-3700,5,-2.51,33911489400,235193,152.33,146400,147200,143100,191300,103100,147200,144186.61,22.22,0,-32201,149666,148432,147466,146232,145266,147950,145750,160,44100,200,111870,100,1,73198329,105040,9.76,0.45,12,0.32,14705.00,315927.00,239500,20220817,-40.08,143100,20230706,0.28,206000,-30.34,20230127,143100,0.28,20230706,239500,-40.08,20220817,143100,0.28,20230706,0.45,Y,034730,200,160 억,,16261630,N,N,19466,N,00,N
20230706,150351,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,143100,-4100,5,-2.79,29869319900,207008,134.07,146400,147200,143100,191300,103100,147200,144290.47,22.22,0,-30996,149666,148432,147466,146232,145266,147950,145750,160,44100,200,111870,100,1,73198329,104747,9.73,0.45,12,0.28,14705.00,315927.00,239500,20220817,-40.25,143100,20230706,0.00,206000,-30.53,20230127,143100,0.00,20230706,239500,-40.25,20220817,143100,0.00,20230706,0.45,Y,034730,200,160 억,,16261630,N,N,10996,N,00,N
20230706,140350,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,143900,-3300,5,-2.24,25790417400,178593,115.67,146400,147200,143500,191300,103100,147200,144408.69,22.22,0,-28782,149666,148432,147466,146232,145266,147950,145750,160,44100,200,111870,100,1,73198329,105332,9.79,0.46,12,0.24,14705.00,315927.00,239500,20220817,-39.92,143500,20230706,0.28,206000,-30.15,20230127,143500,0.28,20230706,239500,-39.92,20220817,143500,0.28,20230706,0.45,Y,034730,200,160 억,,16261630,N,N,10996,N,00,N
20230706,130349,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,143700,-3500,5,-2.38,21553210800,149098,96.56,146400,147200,143700,191300,103100,147200,144557.11,22.22,0,-23211,149666,148432,147466,146232,145266,147950,145750,160,44100,200,111870,100,1,73198329,105186,9.77,0.45,12,0.20,14705.00,315927.00,239500,20220817,-40.00,143700,20230706,0.00,206000,-30.24,20230127,143700,0.00,20230706,239500,-40.00,20220817,143700,0.00,20230706,0.45,Y,034730,200,160 억,,16261630,N,N,10996,N,00,N
20230706,120350,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,144400,-2800,5,-1.90,15710693900,108533,70.29,146400,147200,144100,191300,103100,147200,144754.70,22.22,0,-14267,149666,148432,147466,146232,145266,147950,145750,160,44100,200,111870,100,1,73198329,105698,9.82,0.46,12,0.15,14705.00,315927.00,239500,20220817,-39.71,144100,20230706,0.21,206000,-29.90,20230127,144100,0.21,20230706,239500,-39.71,20220817,144100,0.21,20230706,0.45,Y,034730,200,160 억,,16261630,N,N,10996,N,00,N
20230706,110353,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,144300,-2900,5,-1.97,12604615300,87012,56.35,146400,147200,144100,191300,103100,147200,144860.31,22.22,0,-11707,149666,148432,147466,146232,145266,147950,145750,160,44100,200,111870,100,1,73198329,105625,9.81,0.46,12,0.12,14705.00,315927.00,239500,20220817,-39.75,144100,20230706,0.14,206000,-29.95,20230127,144100,0.14,20230706,239500,-39.75,20220817,144100,0.14,20230706,0.45,Y,034730,200,160 억,,16261630,N,N,10996,N,00,N
20230706,100349,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,144800,-2400,5,-1.63,9562815900,65995,42.74,146400,147200,144100,191300,103100,147200,144901.67,22.22,0,-10387,149666,148432,147466,146232,145266,147950,145750,160,44100,200,111870,100,1,73198329,105991,9.85,0.46,12,0.09,14705.00,315927.00,239500,20220817,-39.54,144100,20230706,0.49,206000,-29.71,20230127,144100,0.49,20230706,239500,-39.54,20220817,144100,0.49,20230706,0.45,Y,034730,200,160 억,,16261630,N,N,10996,N,00,N
20230706,090349,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,145700,-1500,5,-1.02,1313858200,8984,5.82,146400,147200,145500,191300,103100,147200,146242.85,22.22,0,-1548,149666,148432,147466,146232,145266,147950,145750,160,44100,200,111870,100,1,73198329,106650,9.91,0.46,12,0.01,14705.00,315927.00,239500,20220817,-39.16,145500,20230706,0.14,206000,-29.27,20230127,145500,0.14,20230706,239500,-39.16,20220817,145500,0.14,20230706,0.45,Y,034730,200,160 억,,16261630,N,N,10996,N,00,N
20230705,160348,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,147200,-500,5,-0.34,22630126800,153826,102.78,147800,148700,146500,192000,103400,147700,147115.03,22.14,0,31617,152566,150132,148566,146132,144566,149350,145350,160,44300,200,112250,100,1,73198329,107748,10.01,0.47,12,0.21,14705.00,315927.00,239500,20220817,-38.54,146500,20230705,0.48,206000,-28.54,20230127,146500,0.48,20230705,239500,-38.54,20220817,146500,0.48,20230705,0.45,Y,034730,200,160 억,,16203422,N,N,10996,N,00,N
20230705,150347,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,146800,-900,5,-0.61,19174317000,130326,87.08,147800,148700,146500,192000,103400,147700,147125.80,22.14,0,20006,152566,150132,148566,146132,144566,149350,145350,160,44300,200,112250,100,1,73198329,107455,9.98,0.46,12,0.18,14705.00,315927.00,239500,20220817,-38.71,146500,20230705,0.20,206000,-28.74,20230127,146500,0.20,20230705,239500,-38.71,20220817,146500,0.20,20230705,0.45,Y,034730,200,160 억,,16203422,N,N,13707,N,00,N
20230705,140344,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,146800,-900,5,-0.61,15097969900,102531,68.51,147800,148700,146500,192000,103400,147700,147252.73,22.14,0,15583,152566,150132,148566,146132,144566,149350,145350,160,44300,200,112250,100,1,73198329,107455,9.98,0.46,12,0.14,14705.00,315927.00,239500,20220817,-38.71,146500,20230705,0.20,206000,-28.74,20230127,146500,0.20,20230705,239500,-38.71,20220817,146500,0.20,20230705,0.45,Y,034730,200,160 억,,16203422,N,N,13707,N,00,N
20230705,130345,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,147500,-200,5,-0.14,12234872100,83061,55.50,147800,148700,146500,192000,103400,147700,147299.84,22.14,0,10244,152566,150132,148566,146132,144566,149350,145350,160,44300,200,112250,100,1,73198329,107968,10.03,0.47,12,0.11,14705.00,315927.00,239500,20220817,-38.41,146500,20230705,0.68,206000,-28.40,20230127,146500,0.68,20230705,239500,-38.41,20220817,146500,0.68,20230705,0.45,Y,034730,200,160 억,,16203422,N,N,13707,N,00,N
20230705,120344,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,147000,-700,5,-0.47,10143360100,68857,46.01,147800,148700,146500,192000,103400,147700,147310.51,22.14,0,3669,152566,150132,148566,146132,144566,149350,145350,160,44300,200,112250,100,1,73198329,107602,10.00,0.47,12,0.09,14705.00,315927.00,239500,20220817,-38.62,146500,20230705,0.34,206000,-28.64,20230127,146500,0.34,20230705,239500,-38.62,20220817,146500,0.34,20230705,0.45,Y,034730,200,160 억,,16203422,N,N,13707,N,00,N
20230705,110347,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,147300,-400,5,-0.27,8380017200,56874,38.00,147800,148700,146500,192000,103400,147700,147343.55,22.14,0,2186,152566,150132,148566,146132,144566,149350,145350,160,44300,200,112250,100,1,73198329,107821,10.02,0.47,12,0.08,14705.00,315927.00,239500,20220817,-38.50,146500,20230705,0.55,206000,-28.50,20230127,146500,0.55,20230705,239500,-38.50,20220817,146500,0.55,20230705,0.45,Y,034730,200,160 억,,16203422,N,N,13707,N,00,N
20230705,100345,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147000,-700,5,-0.47,5577231200,37794,25.25,147800,148700,146700,192000,103400,147700,147569.22,22.14,0,3731,152566,150132,148566,146132,144566,149350,145350,160,44300,200,112250,100,1,73198329,107602,10.00,0.47,12,0.05,14705.00,315927.00,239500,20220817,-38.62,146500,20230630,0.34,206000,-28.64,20230127,146500,0.34,20230630,239500,-38.62,20220817,146500,0.34,20230630,0.45,Y,034730,200,160 억,,16203422,N,N,13707,N,00,N
20230705,090345,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148400,700,2,0.47,518013100,3498,2.34,147800,148500,147800,192000,103400,147700,148088.36,22.14,0,1134,152566,150132,148566,146132,144566,149350,145350,160,44300,200,112250,100,1,73198329,108626,10.09,0.47,12,0.00,14705.00,315927.00,239500,20220817,-38.04,146500,20230630,1.30,206000,-27.96,20230127,146500,1.30,20230630,239500,-38.04,20220817,146500,1.30,20230630,0.45,Y,034730,200,160 억,,16203422,N,N,13707,N,00,N
20230704,160344,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147700,-2000,5,-1.34,22145136100,149325,117.22,149600,151000,147000,194600,104800,149700,148302.79,22.15,0,-34452,153033,151366,150233,148566,147433,150800,148000,160,44900,200,113770,100,1,73198329,108114,10.04,0.47,12,0.20,14705.00,315927.00,239500,20220817,-38.33,146500,20230630,0.82,206000,-28.30,20230127,146500,0.82,20230630,239500,-38.33,20220817,146500,0.82,20230630,0.45,Y,034730,200,160 억,,16216819,N,N,13707,N,00,N
20230704,150340,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147700,-2000,5,-1.34,20111336100,135542,106.40,149600,151000,147000,194600,104800,149700,148377.15,22.15,0,-30809,153033,151366,150233,148566,147433,150800,148000,160,44900,200,113770,100,1,73198329,108114,10.04,0.47,12,0.19,14705.00,315927.00,239500,20220817,-38.33,146500,20230630,0.82,206000,-28.30,20230127,146500,0.82,20230630,239500,-38.33,20220817,146500,0.82,20230630,0.45,Y,034730,200,160 억,,16216819,N,N,9751,N,00,N
20230704,140344,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147300,-2400,5,-1.60,15834592600,106546,83.64,149600,151000,147000,194600,104800,149700,148617.43,22.15,0,-25296,153033,151366,150233,148566,147433,150800,148000,160,44900,200,113770,100,1,73198329,107821,10.02,0.47,12,0.15,14705.00,315927.00,239500,20220817,-38.50,146500,20230630,0.55,206000,-28.50,20230127,146500,0.55,20230630,239500,-38.50,20220817,146500,0.55,20230630,0.45,Y,034730,200,160 억,,16216819,N,N,9751,N,00,N
20230704,130339,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,147700,-2000,5,-1.34,12231780900,82120,64.46,149600,151000,147600,194600,104800,149700,148950.08,22.15,0,-19315,153033,151366,150233,148566,147433,150800,148000,160,44900,200,113770,100,1,73198329,108114,10.04,0.47,12,0.11,14705.00,315927.00,239500,20220817,-38.33,146500,20230630,0.82,206000,-28.30,20230127,146500,0.82,20230630,239500,-38.33,20220817,146500,0.82,20230630,0.45,Y,034730,200,160 억,,16216819,N,N,9751,N,00,N
20230704,120342,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148100,-1600,5,-1.07,10050759100,67376,52.89,149600,151000,147700,194600,104800,149700,149174.17,22.15,0,-14368,153033,151366,150233,148566,147433,150800,148000,160,44900,200,113770,100,1,73198329,108407,10.07,0.47,12,0.09,14705.00,315927.00,239500,20220817,-38.16,146500,20230630,1.09,206000,-28.11,20230127,146500,1.09,20230630,239500,-38.16,20220817,146500,1.09,20230630,0.45,Y,034730,200,160 억,,16216819,N,N,9751,N,00,N
20230704,110338,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,148100,-1600,5,-1.07,7915784700,52950,41.57,149600,151000,147900,194600,104800,149700,149495.46,22.15,0,-10694,153033,151366,150233,148566,147433,150800,148000,160,44900,200,113770,100,1,73198329,108407,10.07,0.47,12,0.07,14705.00,315927.00,239500,20220817,-38.16,146500,20230630,1.09,206000,-28.11,20230127,146500,1.09,20230630,239500,-38.16,20220817,146500,1.09,20230630,0.45,Y,034730,200,160 억,,16216819,N,N,9751,N,00,N
20230704,100337,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149500,-200,5,-0.13,4697008400,31299,24.57,149600,151000,149300,194600,104800,149700,150068.96,22.15,0,-3507,153033,151366,150233,148566,147433,150800,148000,160,44900,200,113770,100,1,73198329,109432,10.17,0.47,12,0.04,14705.00,315927.00,239500,20220817,-37.58,146500,20230630,2.05,206000,-27.43,20230127,146500,2.05,20230630,239500,-37.58,20220817,146500,2.05,20230630,0.45,Y,034730,200,160 억,,16216819,N,N,9751,N,00,N
20230704,090339,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149900,200,2,0.13,603657200,4034,3.17,149600,150100,149300,194600,104800,149700,149642.34,22.15,0,-941,153033,151366,150233,148566,147433,150800,148000,160,44900,200,113770,100,1,73198329,109724,10.19,0.47,12,0.01,14705.00,315927.00,239500,20220817,-37.41,146500,20230630,2.32,206000,-27.23,20230127,146500,2.32,20230630,239500,-37.41,20220817,146500,2.32,20230630,0.45,Y,034730,200,160 억,,16216819,N,N,9751,N,00,N
20230703,160336,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149700,1000,2,0.67,19090507000,126978,80.80,149900,151900,149100,193300,104100,148700,150345.94,22.15,-1176,-11490,151233,149966,148233,146966,145233,150600,147600,160,44600,200,113010,100,1,73198329,109578,10.18,0.47,12,0.17,14705.00,315927.00,239500,20220817,-37.49,146500,20230630,2.18,206000,-27.33,20230127,146500,2.18,20230630,239500,-37.49,20220817,146500,2.18,20230630,0.43,Y,034730,200,160 억,,16216222,N,N,9751,N,00,N
20230703,150338,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,149600,900,2,0.61,17083211500,113557,72.26,149900,151900,149100,193300,104100,148700,150437.48,22.15,-1176,-8696,151233,149966,148233,146966,145233,150600,147600,160,44600,200,113010,100,1,73198329,109505,10.17,0.47,12,0.16,14705.00,315927.00,239500,20220817,-37.54,146500,20230630,2.12,206000,-27.38,20230127,146500,2.12,20230630,239500,-37.54,20220817,146500,2.12,20230630,0.43,Y,034730,200,160 억,,16216222,N,N,18437,N,00,N
20230703,140337,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,150000,1300,2,0.87,13791967500,91551,58.26,149900,151900,149100,193300,104100,148700,150648.13,22.15,-1176,-2662,151233,149966,148233,146966,145233,150600,147600,160,44600,200,113010,100,1,73198329,109797,10.20,0.47,12,0.13,14705.00,315927.00,239500,20220817,-37.37,146500,20230630,2.39,206000,-27.18,20230127,146500,2.39,20230630,239500,-37.37,20220817,146500,2.39,20230630,0.43,Y,034730,200,160 억,,16216222,N,N,18437,N,00,N
20230703,130336,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,150400,1700,2,1.14,11499716600,76277,48.54,149900,151900,149100,193300,104100,148700,150762.84,22.15,-1176,-2423,151233,149966,148233,146966,145233,150600,147600,160,44600,200,113010,100,1,73198329,110090,10.23,0.48,12,0.10,14705.00,315927.00,239500,20220817,-37.20,146500,20230630,2.66,206000,-26.99,20230127,146500,2.66,20230630,239500,-37.20,20220817,146500,2.66,20230630,0.43,Y,034730,200,160 억,,16216222,N,N,18437,N,00,N
20230703,120337,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,150300,1600,2,1.08,10230448700,67836,43.17,149900,151900,149100,193300,104100,148700,150811.81,22.15,-1176,243,151233,149966,148233,146966,145233,150600,147600,160,44600,200,113010,100,1,73198329,110017,10.22,0.48,12,0.09,14705.00,315927.00,239500,20220817,-37.24,146500,20230630,2.59,206000,-27.04,20230127,146500,2.59,20230630,239500,-37.24,20220817,146500,2.59,20230630,0.43,Y,034730,200,160 억,,16216222,N,N,18437,N,00,N
20230703,110338,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,151000,2300,2,1.55,8785412800,58241,37.06,149900,151900,149100,193300,104100,148700,150846.21,22.15,-1176,1886,151233,149966,148233,146966,145233,150600,147600,160,44600,200,113010,100,1,73198329,110529,10.27,0.48,12,0.08,14705.00,315927.00,239500,20220817,-36.95,146500,20230630,3.07,206000,-26.70,20230127,146500,3.07,20230630,239500,-36.95,20220817,146500,3.07,20230630,0.43,Y,034730,200,160 억,,16216222,N,N,18437,N,00,N
20230703,100331,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,151400,2700,2,1.82,6645179800,44089,28.06,149900,151900,149100,193300,104100,148700,150722.40,22.15,-1176,3016,151233,149966,148233,146966,145233,150600,147600,160,44600,200,113010,100,1,73198329,110822,10.30,0.48,12,0.06,14705.00,315927.00,239500,20220817,-36.78,146500,20230630,3.34,206000,-26.50,20230127,146500,3.34,20230630,239500,-36.78,20220817,146500,3.34,20230630,0.43,Y,034730,200,160 억,,16216222,N,N,18437,N,00,N
20230703,090332,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,150000,1300,2,0.87,1153305900,7704,4.90,149900,150200,149100,193300,104100,148700,149703.52,22.15,-1176,1491,151233,149966,148233,146966,145233,150600,147600,160,44600,200,113010,100,1,73198329,109797,10.20,0.47,12,0.01,14705.00,315927.00,239500,20220817,-37.37,146500,20230630,2.39,206000,-27.18,20230127,146500,2.39,20230630,239500,-37.37,20220817,146500,2.39,20230630,0.43,Y,034730,200,160 억,,16216222,N,N,18437,N,00,N