KissMeData/078930/price/prices-20240701.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
20240731,160654,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48900,950,2,1.98,5475129450,112331,114.40,48400,49100,47950,62300,33600,47950,48740.80,23.40,0,5409,49250,48600,48100,47450,46950,48350,47200,4646,14350,5000,35480,50,1,92915378,45436,3.56,0.34,12,0.12,13734.00,142035.00,57500,20240621,-14.96,37000,20230726,32.16,57500,-14.96,20240621,39650,23.33,20240119,57500,-14.96,20240621,37300,31.10,20230818,0.08,N,078930,5000,4645 억,,21737855,N,N,83,N,00,N
20240731,150702,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48550,600,2,1.25,4531681900,93018,94.73,48400,49100,47950,62300,33600,47950,48718.33,23.40,0,8256,49250,48600,48100,47450,46950,48350,47200,4646,14350,5000,35480,50,1,92915378,45110,3.54,0.34,12,0.10,13734.00,142035.00,57500,20240621,-15.57,37000,20230726,31.22,57500,-15.57,20240621,39650,22.45,20240119,57500,-15.57,20240621,37300,30.16,20230818,0.08,N,078930,5000,4645 억,,21737855,N,N,83,N,00,N
20240731,140701,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48700,750,2,1.56,3579881700,73511,74.86,48400,49100,47950,62300,33600,47950,48698.59,23.40,0,9761,49250,48600,48100,47450,46950,48350,47200,4646,14350,5000,35480,50,1,92915378,45250,3.55,0.34,12,0.08,13734.00,142035.00,57500,20240621,-15.30,37000,20230726,31.62,57500,-15.30,20240621,39650,22.82,20240119,57500,-15.30,20240621,37300,30.56,20230818,0.08,N,078930,5000,4645 억,,21737855,N,N,83,N,00,N
20240731,130700,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48450,500,2,1.04,2907564400,59716,60.81,48400,49100,47950,62300,33600,47950,48689.87,23.40,0,7482,49250,48600,48100,47450,46950,48350,47200,4646,14350,5000,35480,50,1,92915378,45018,3.53,0.34,12,0.06,13734.00,142035.00,57500,20240621,-15.74,37000,20230726,30.95,57500,-15.74,20240621,39650,22.19,20240119,57500,-15.74,20240621,37300,29.89,20230818,0.08,N,078930,5000,4645 억,,21737855,N,N,83,N,00,N
20240731,120700,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48800,850,2,1.77,2482828750,50984,51.92,48400,49100,47950,62300,33600,47950,48698.19,23.40,0,10708,49250,48600,48100,47450,46950,48350,47200,4646,14350,5000,35480,50,1,92915378,45343,3.55,0.34,12,0.05,13734.00,142035.00,57500,20240621,-15.13,37000,20230726,31.89,57500,-15.13,20240621,39650,23.08,20240119,57500,-15.13,20240621,37300,30.83,20230818,0.08,N,078930,5000,4645 억,,21737855,N,N,83,N,00,N
20240731,110701,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48400,450,2,0.94,2075595350,42607,43.39,48400,49100,47950,62300,33600,47950,48714.89,23.40,0,11858,49250,48600,48100,47450,46950,48350,47200,4646,14350,5000,35480,50,1,92915378,44971,3.52,0.34,12,0.05,13734.00,142035.00,57500,20240621,-15.83,37000,20230726,30.81,57500,-15.83,20240621,39650,22.07,20240119,57500,-15.83,20240621,37300,29.76,20230818,0.08,N,078930,5000,4645 억,,21737855,N,N,83,N,00,N
20240731,100700,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48750,800,2,1.67,1632150150,33489,34.11,48400,49100,47950,62300,33600,47950,48736.90,23.40,0,16260,49250,48600,48100,47450,46950,48350,47200,4646,14350,5000,35480,50,1,92915378,45296,3.55,0.34,12,0.04,13734.00,142035.00,57500,20240621,-15.22,37000,20230726,31.76,57500,-15.22,20240621,39650,22.95,20240119,57500,-15.22,20240621,37300,30.70,20230818,0.08,N,078930,5000,4645 억,,21737855,N,N,83,N,00,N
20240731,090655,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48050,100,2,0.21,41542000,862,0.88,48400,48400,47950,62300,33600,47950,48192.58,23.40,0,-77,49250,48600,48100,47450,46950,48350,47200,4646,14350,5000,35480,50,1,92915378,44646,3.50,0.34,12,0.00,13734.00,142035.00,57500,20240621,-16.43,37000,20230726,29.86,57500,-16.43,20240621,39650,21.19,20240119,57500,-16.43,20240621,37300,28.82,20230818,0.08,N,078930,5000,4645 억,,21737855,N,N,83,N,00,N
20240730,160643,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47950,-500,5,-1.03,4722692800,97861,44.51,48000,48750,47600,62900,33950,48450,48259.13,23.40,0,-7481,49816,49132,48466,47782,47116,49475,48125,4646,14450,5000,35850,50,1,92915378,44553,3.49,0.34,12,0.11,13734.00,142035.00,57500,20240621,-16.61,37000,20230726,29.59,57500,-16.61,20240621,39650,20.93,20240119,57500,-16.61,20240621,37300,28.55,20230818,0.08,N,078930,5000,4645 억,,21741598,N,N,83,N,00,N
20240730,150654,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48100,-350,5,-0.72,4061954150,84085,38.25,48000,48750,47600,62900,33950,48450,48307.65,23.40,0,-3545,49816,49132,48466,47782,47116,49475,48125,4646,14450,5000,35850,50,1,92915378,44692,3.50,0.34,12,0.09,13734.00,142035.00,57500,20240621,-16.35,37000,20230726,30.00,57500,-16.35,20240621,39650,21.31,20240119,57500,-16.35,20240621,37300,28.95,20230818,0.08,N,078930,5000,4645 억,,21741598,N,N,742,N,00,N
20240730,140646,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48400,-50,5,-0.10,3324705100,68792,31.29,48000,48750,47600,62900,33950,48450,48329.76,23.40,0,1595,49816,49132,48466,47782,47116,49475,48125,4646,14450,5000,35850,50,1,92915378,44971,3.52,0.34,12,0.07,13734.00,142035.00,57500,20240621,-15.83,37000,20230726,30.81,57500,-15.83,20240621,39650,22.07,20240119,57500,-15.83,20240621,37300,29.76,20230818,0.08,N,078930,5000,4645 억,,21741598,N,N,742,N,00,N
20240730,130651,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48400,-50,5,-0.10,2824980850,58486,26.60,48000,48750,47600,62900,33950,48450,48301.74,23.40,0,2778,49816,49132,48466,47782,47116,49475,48125,4646,14450,5000,35850,50,1,92915378,44971,3.52,0.34,12,0.06,13734.00,142035.00,57500,20240621,-15.83,37000,20230726,30.81,57500,-15.83,20240621,39650,22.07,20240119,57500,-15.83,20240621,37300,29.76,20230818,0.08,N,078930,5000,4645 억,,21741598,N,N,742,N,00,N
20240730,120645,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48400,-50,5,-0.10,2401440850,49747,22.63,48000,48750,47600,62900,33950,48450,48272.95,23.40,0,1477,49816,49132,48466,47782,47116,49475,48125,4646,14450,5000,35850,50,1,92915378,44971,3.52,0.34,12,0.05,13734.00,142035.00,57500,20240621,-15.83,37000,20230726,30.81,57500,-15.83,20240621,39650,22.07,20240119,57500,-15.83,20240621,37300,29.76,20230818,0.08,N,078930,5000,4645 억,,21741598,N,N,742,N,00,N
20240730,110652,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48600,150,2,0.31,1976296950,40995,18.65,48000,48750,47600,62900,33950,48450,48208.03,23.40,0,2217,49816,49132,48466,47782,47116,49475,48125,4646,14450,5000,35850,50,1,92915378,45157,3.54,0.34,12,0.04,13734.00,142035.00,57500,20240621,-15.48,37000,20230726,31.35,57500,-15.48,20240621,39650,22.57,20240119,57500,-15.48,20240621,37300,30.29,20230818,0.08,N,078930,5000,4645 억,,21741598,N,N,742,N,00,N
20240730,100653,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48400,-50,5,-0.10,1349535650,28081,12.77,48000,48700,47600,62900,33950,48450,48058.16,23.40,0,-1351,49816,49132,48466,47782,47116,49475,48125,4646,14450,5000,35850,50,1,92915378,44971,3.52,0.34,12,0.03,13734.00,142035.00,57500,20240621,-15.83,37000,20230726,30.81,57500,-15.83,20240621,39650,22.07,20240119,57500,-15.83,20240621,37300,29.76,20230818,0.08,N,078930,5000,4645 억,,21741598,N,N,742,N,00,N
20240730,090654,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48000,-450,5,-0.93,453901000,9484,4.31,48000,48350,47600,62900,33950,48450,47857.35,23.40,0,-3347,49816,49132,48466,47782,47116,49475,48125,4646,14450,5000,35850,50,1,92915378,44599,3.49,0.34,12,0.01,13734.00,142035.00,57500,20240621,-16.52,37000,20230726,29.73,57500,-16.52,20240621,39650,21.06,20240119,57500,-16.52,20240621,37300,28.69,20230818,0.08,N,078930,5000,4645 억,,21741598,N,N,742,N,00,N
20240729,160642,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48450,1000,2,2.11,10668844950,219656,164.83,48200,49150,47800,61600,33250,47450,48570.78,23.37,0,23437,48950,48200,47400,46650,45850,48575,47025,4646,14150,5000,35110,50,1,92915378,45018,3.53,0.34,12,0.24,13734.00,142035.00,57500,20240621,-15.74,37000,20230726,30.95,57500,-15.74,20240621,39650,22.19,20240119,57500,-15.74,20240621,37300,29.89,20230818,0.10,N,078930,5000,4645 억,,21710371,N,N,742,N,00,N
20240729,150650,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48350,900,2,1.90,9698688950,199631,149.80,48200,49150,47800,61600,33250,47450,48583.08,23.37,0,25132,48950,48200,47400,46650,45850,48575,47025,4646,14150,5000,35110,50,1,92915378,44925,3.52,0.34,12,0.21,13734.00,142035.00,57500,20240621,-15.91,37000,20230726,30.68,57500,-15.91,20240621,39650,21.94,20240119,57500,-15.91,20240621,37300,29.62,20230818,0.10,N,078930,5000,4645 억,,21710371,N,N,336,N,00,N
20240729,140656,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48300,850,2,1.79,8154397700,167749,125.88,48200,49150,47800,61600,33250,47450,48610.71,23.37,0,34128,48950,48200,47400,46650,45850,48575,47025,4646,14150,5000,35110,50,1,92915378,44878,3.52,0.34,12,0.18,13734.00,142035.00,57500,20240621,-16.00,37000,20230726,30.54,57500,-16.00,20240621,39650,21.82,20240119,57500,-16.00,20240621,37300,29.49,20230818,0.10,N,078930,5000,4645 억,,21710371,N,N,336,N,00,N
20240729,130656,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48400,950,2,2.00,6622029950,136094,102.12,48200,49150,47800,61600,33250,47450,48657.77,23.37,0,34254,48950,48200,47400,46650,45850,48575,47025,4646,14150,5000,35110,50,1,92915378,44971,3.52,0.34,12,0.15,13734.00,142035.00,57500,20240621,-15.83,37000,20230726,30.81,57500,-15.83,20240621,39650,22.07,20240119,57500,-15.83,20240621,37300,29.76,20230818,0.10,N,078930,5000,4645 억,,21710371,N,N,336,N,00,N
20240729,120650,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48400,950,2,2.00,6048770950,124260,93.24,48200,49150,47800,61600,33250,47450,48678.34,23.37,0,37811,48950,48200,47400,46650,45850,48575,47025,4646,14150,5000,35110,50,1,92915378,44971,3.52,0.34,12,0.13,13734.00,142035.00,57500,20240621,-15.83,37000,20230726,30.81,57500,-15.83,20240621,39650,22.07,20240119,57500,-15.83,20240621,37300,29.76,20230818,0.10,N,078930,5000,4645 억,,21710371,N,N,336,N,00,N
20240729,110647,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48350,900,2,1.90,5397559450,110810,83.15,48200,49150,47800,61600,33250,47450,48710.04,23.37,0,38801,48950,48200,47400,46650,45850,48575,47025,4646,14150,5000,35110,50,1,92915378,44925,3.52,0.34,12,0.12,13734.00,142035.00,57500,20240621,-15.91,37000,20230726,30.68,57500,-15.91,20240621,39650,21.94,20240119,57500,-15.91,20240621,37300,29.62,20230818,0.10,N,078930,5000,4645 억,,21710371,N,N,336,N,00,N
20240729,100644,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48600,1150,2,2.42,4557183750,93528,70.18,48200,49150,47800,61600,33250,47450,48725.34,23.37,0,35297,48950,48200,47400,46650,45850,48575,47025,4646,14150,5000,35110,50,1,92915378,45157,3.54,0.34,12,0.10,13734.00,142035.00,57500,20240621,-15.48,37000,20230726,31.35,57500,-15.48,20240621,39650,22.57,20240119,57500,-15.48,20240621,37300,30.29,20230818,0.10,N,078930,5000,4645 억,,21710371,N,N,336,N,00,N
20240729,090643,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48950,1500,2,3.16,1582268550,32486,24.38,48200,49150,47800,61600,33250,47450,48706.17,23.37,0,9755,48950,48200,47400,46650,45850,48575,47025,4646,14150,5000,35110,50,1,92915378,45482,3.56,0.34,12,0.03,13734.00,142035.00,57500,20240621,-14.87,37000,20230726,32.30,57500,-14.87,20240621,39650,23.46,20240119,57500,-14.87,20240621,37300,31.23,20230818,0.10,N,078930,5000,4645 억,,21710371,N,N,336,N,00,N
20240726,160634,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47450,950,2,2.04,6330549850,132781,79.18,46900,48150,46600,60400,32550,46500,47676.70,23.36,0,19035,48400,47450,46750,45800,45100,47325,45675,4646,13900,5000,34410,50,1,92915378,44088,3.45,0.33,12,0.14,13734.00,142035.00,57500,20240621,-17.48,37000,20230726,28.24,57500,-17.48,20240621,39650,19.67,20240119,57500,-17.48,20240621,37000,28.24,20230726,0.09,N,078930,5000,4645 억,,21704054,N,N,336,N,00,N
20240726,150640,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47650,1150,2,2.47,5547376300,116291,69.35,46900,48150,46600,60400,32550,46500,47702.54,23.36,0,23478,48400,47450,46750,45800,45100,47325,45675,4646,13900,5000,34410,50,1,92915378,44274,3.47,0.34,12,0.13,13734.00,142035.00,57500,20240621,-17.13,37000,20230726,28.78,57500,-17.13,20240621,39650,20.18,20240119,57500,-17.13,20240621,37000,28.78,20230726,0.09,N,078930,5000,4645 억,,21704054,N,N,46,N,00,N
20240726,140641,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47750,1250,2,2.69,4856338200,101811,60.71,46900,48150,46600,60400,32550,46500,47699.54,23.36,0,25803,48400,47450,46750,45800,45100,47325,45675,4646,13900,5000,34410,50,1,92915378,44367,3.48,0.34,12,0.11,13734.00,142035.00,57500,20240621,-16.96,37000,20230726,29.05,57500,-16.96,20240621,39650,20.43,20240119,57500,-16.96,20240621,37000,29.05,20230726,0.09,N,078930,5000,4645 억,,21704054,N,N,46,N,00,N
20240726,130642,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47950,1450,2,3.12,4291557100,89999,53.67,46900,48150,46600,60400,32550,46500,47684.50,23.36,0,26137,48400,47450,46750,45800,45100,47325,45675,4646,13900,5000,34410,50,1,92915378,44553,3.49,0.34,12,0.10,13734.00,142035.00,57500,20240621,-16.61,37000,20230726,29.59,57500,-16.61,20240621,39650,20.93,20240119,57500,-16.61,20240621,37000,29.59,20230726,0.09,N,078930,5000,4645 억,,21704054,N,N,46,N,00,N
20240726,120645,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47800,1300,2,2.80,3722150300,78117,46.58,46900,48150,46600,60400,32550,46500,47648.40,23.36,0,24187,48400,47450,46750,45800,45100,47325,45675,4646,13900,5000,34410,50,1,92915378,44414,3.48,0.34,12,0.08,13734.00,142035.00,57500,20240621,-16.87,37000,20230726,29.19,57500,-16.87,20240621,39650,20.55,20240119,57500,-16.87,20240621,37000,29.19,20230726,0.09,N,078930,5000,4645 억,,21704054,N,N,46,N,00,N
20240726,110643,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47600,1100,2,2.37,3330065700,69891,41.68,46900,48150,46600,60400,32550,46500,47646.56,23.36,0,23729,48400,47450,46750,45800,45100,47325,45675,4646,13900,5000,34410,50,1,92915378,44228,3.47,0.34,12,0.08,13734.00,142035.00,57500,20240621,-17.22,37000,20230726,28.65,57500,-17.22,20240621,39650,20.05,20240119,57500,-17.22,20240621,37000,28.65,20230726,0.09,N,078930,5000,4645 억,,21704054,N,N,46,N,00,N
20240726,100642,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47500,1000,2,2.15,2570368350,53901,32.14,46900,48150,46600,60400,32550,46500,47686.84,23.36,0,26722,48400,47450,46750,45800,45100,47325,45675,4646,13900,5000,34410,50,1,92915378,44135,3.46,0.33,12,0.06,13734.00,142035.00,57500,20240621,-17.39,37000,20230726,28.38,57500,-17.39,20240621,39650,19.80,20240119,57500,-17.39,20240621,37000,28.38,20230726,0.09,N,078930,5000,4645 억,,21704054,N,N,46,N,00,N
20240726,090636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47400,900,2,1.94,659954150,13907,8.29,46900,47950,46600,60400,32550,46500,47454.82,23.36,0,3279,48400,47450,46750,45800,45100,47325,45675,4646,13900,5000,34410,50,1,92915378,44042,3.45,0.33,12,0.01,13734.00,142035.00,57500,20240621,-17.57,37000,20230726,28.11,57500,-17.57,20240621,39650,19.55,20240119,57500,-17.57,20240621,37000,28.11,20230726,0.09,N,078930,5000,4645 억,,21704054,N,N,46,N,00,N
20240725,160638,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46500,250,2,0.54,7858653000,167621,87.44,46500,47700,46050,60100,32400,46250,46883.92,23.39,0,-25869,48883,47566,46683,45366,44483,47125,44925,4646,13850,5000,34220,50,1,92915378,43206,3.39,0.33,12,0.18,13734.00,142035.00,57500,20240621,-19.13,37000,20230726,25.68,57500,-19.13,20240621,39650,17.28,20240119,57500,-19.13,20240621,37000,25.68,20230726,0.10,N,078930,5000,4645 억,,21735353,N,N,46,N,00,N
20240725,150647,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46500,250,2,0.54,6895440600,146888,76.62,46500,47700,46050,60100,32400,46250,46943.73,23.39,0,-20219,48883,47566,46683,45366,44483,47125,44925,4646,13850,5000,34220,50,1,92915378,43206,3.39,0.33,12,0.16,13734.00,142035.00,57500,20240621,-19.13,37000,20230726,25.68,57500,-19.13,20240621,39650,17.28,20240119,57500,-19.13,20240621,37000,25.68,20230726,0.10,N,078930,5000,4645 억,,21735353,N,N,3154,N,00,N
20240725,140646,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46500,250,2,0.54,6470695850,137768,71.87,46500,47700,46050,60100,32400,46250,46968.29,23.39,0,-19715,48883,47566,46683,45366,44483,47125,44925,4646,13850,5000,34220,50,1,92915378,43206,3.39,0.33,12,0.15,13734.00,142035.00,57500,20240621,-19.13,37000,20230726,25.68,57500,-19.13,20240621,39650,17.28,20240119,57500,-19.13,20240621,37000,25.68,20230726,0.10,N,078930,5000,4645 억,,21735353,N,N,3154,N,00,N
20240725,130641,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46750,500,2,1.08,5822388100,123838,64.60,46500,47700,46050,60100,32400,46250,47016.43,23.39,0,-17751,48883,47566,46683,45366,44483,47125,44925,4646,13850,5000,34220,50,1,92915378,43438,3.40,0.33,12,0.13,13734.00,142035.00,57500,20240621,-18.70,37000,20230726,26.35,57500,-18.70,20240621,39650,17.91,20240119,57500,-18.70,20240621,37000,26.35,20230726,0.10,N,078930,5000,4645 억,,21735353,N,N,3154,N,00,N
20240725,120644,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46800,550,2,1.19,5474321050,116404,60.72,46500,47700,46050,60100,32400,46250,47028.92,23.39,0,-16893,48883,47566,46683,45366,44483,47125,44925,4646,13850,5000,34220,50,1,92915378,43484,3.41,0.33,12,0.13,13734.00,142035.00,57500,20240621,-18.61,37000,20230726,26.49,57500,-18.61,20240621,39650,18.03,20240119,57500,-18.61,20240621,37000,26.49,20230726,0.10,N,078930,5000,4645 억,,21735353,N,N,3154,N,00,N
20240725,110639,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46950,700,2,1.51,5038111650,107094,55.87,46500,47700,46050,60100,32400,46250,47044.15,23.39,0,-14600,48883,47566,46683,45366,44483,47125,44925,4646,13850,5000,34220,50,1,92915378,43624,3.42,0.33,12,0.12,13734.00,142035.00,57500,20240621,-18.35,37000,20230726,26.89,57500,-18.35,20240621,39650,18.41,20240119,57500,-18.35,20240621,37000,26.89,20230726,0.10,N,078930,5000,4645 억,,21735353,N,N,3154,N,00,N
20240725,100639,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47300,1050,2,2.27,4444218800,94470,49.28,46500,47700,46050,60100,32400,46250,47044.07,23.39,0,-13857,48883,47566,46683,45366,44483,47125,44925,4646,13850,5000,34220,50,1,92915378,43949,3.44,0.33,12,0.10,13734.00,142035.00,57500,20240621,-17.74,37000,20230726,27.84,57500,-17.74,20240621,39650,19.29,20240119,57500,-17.74,20240621,37000,27.84,20230726,0.10,N,078930,5000,4645 억,,21735353,N,N,3154,N,00,N
20240725,090636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47200,950,2,2.05,1653291550,35173,18.35,46500,47700,46050,60100,32400,46250,47005.49,23.39,0,-4457,48883,47566,46683,45366,44483,47125,44925,4646,13850,5000,34220,50,1,92915378,43856,3.44,0.33,12,0.04,13734.00,142035.00,57500,20240621,-17.91,37000,20230726,27.57,57500,-17.91,20240621,39650,19.04,20240119,57500,-17.91,20240621,37000,27.57,20230726,0.10,N,078930,5000,4645 억,,21735353,N,N,3154,N,00,N
20240724,160633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46250,-1100,5,-2.32,8902322150,191439,137.34,47100,48000,45800,61500,33150,47350,46502.26,23.40,0,-10763,49350,48350,47850,46850,46350,48100,46600,4646,14150,5000,35030,50,1,92915378,42973,3.37,0.33,12,0.21,13734.00,142035.00,57500,20240621,-19.57,37000,20230726,25.00,57500,-19.57,20240621,39650,16.65,20240119,57500,-19.57,20240621,37000,25.00,20230726,0.11,N,078930,5000,4645 억,,21746046,N,N,3154,N,00,N
20240724,150644,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46300,-1050,5,-2.22,8050746850,173040,124.14,47100,48000,45800,61500,33150,47350,46525.14,23.40,0,-8084,49350,48350,47850,46850,46350,48100,46600,4646,14150,5000,35030,50,1,92915378,43020,3.37,0.33,12,0.19,13734.00,142035.00,57500,20240621,-19.48,37000,20230726,25.14,57500,-19.48,20240621,39650,16.77,20240119,57500,-19.48,20240621,37000,25.14,20230726,0.11,N,078930,5000,4645 억,,21746046,N,N,240,N,00,N
20240724,140639,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46300,-1050,5,-2.22,6628937950,142397,102.16,47100,48000,45800,61500,33150,47350,46552.26,23.40,0,-15542,49350,48350,47850,46850,46350,48100,46600,4646,14150,5000,35030,50,1,92915378,43020,3.37,0.33,12,0.15,13734.00,142035.00,57500,20240621,-19.48,37000,20230726,25.14,57500,-19.48,20240621,39650,16.77,20240119,57500,-19.48,20240621,37000,25.14,20230726,0.11,N,078930,5000,4645 억,,21746046,N,N,240,N,00,N
20240724,130646,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46100,-1250,5,-2.64,5444166100,116773,83.77,47100,48000,45800,61500,33150,47350,46621.51,23.40,0,-15972,49350,48350,47850,46850,46350,48100,46600,4646,14150,5000,35030,50,1,92915378,42834,3.36,0.32,12,0.13,13734.00,142035.00,57500,20240621,-19.83,37000,20230726,24.59,57500,-19.83,20240621,39650,16.27,20240119,57500,-19.83,20240621,37000,24.59,20230726,0.11,N,078930,5000,4645 억,,21746046,N,N,240,N,00,N
20240724,120644,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46150,-1200,5,-2.53,4902088600,105031,75.35,47100,48000,45800,61500,33150,47350,46672.49,23.40,0,-17501,49350,48350,47850,46850,46350,48100,46600,4646,14150,5000,35030,50,1,92915378,42880,3.36,0.32,12,0.11,13734.00,142035.00,57500,20240621,-19.74,37000,20230726,24.73,57500,-19.74,20240621,39650,16.39,20240119,57500,-19.74,20240621,37000,24.73,20230726,0.11,N,078930,5000,4645 억,,21746046,N,N,240,N,00,N
20240724,110642,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46450,-900,5,-1.90,2954491800,62866,45.10,47100,48000,46200,61500,33150,47350,46996.40,23.40,0,-6879,49350,48350,47850,46850,46350,48100,46600,4646,14150,5000,35030,50,1,92915378,43159,3.38,0.33,12,0.07,13734.00,142035.00,57500,20240621,-19.22,37000,20230726,25.54,57500,-19.22,20240621,39650,17.15,20240119,57500,-19.22,20240621,37000,25.54,20230726,0.11,N,078930,5000,4645 억,,21746046,N,N,240,N,00,N
20240724,100649,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47350,0,3,0.00,1214817650,25586,18.36,47100,48000,47050,61500,33150,47350,47480.01,23.40,0,3939,49350,48350,47850,46850,46350,48100,46600,4646,14150,5000,35030,50,1,92915378,43995,3.45,0.33,12,0.03,13734.00,142035.00,57500,20240621,-17.65,37000,20230726,27.97,57500,-17.65,20240621,39650,19.42,20240119,57500,-17.65,20240621,37000,27.97,20230726,0.11,N,078930,5000,4645 억,,21746046,N,N,240,N,00,N
20240724,090638,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47850,500,2,1.06,342660150,7246,5.20,47100,47850,47050,61500,33150,47350,47289.18,23.40,0,2200,49350,48350,47850,46850,46350,48100,46600,4646,14150,5000,35030,50,1,92915378,44460,3.48,0.34,12,0.01,13734.00,142035.00,57500,20240621,-16.78,37000,20230726,29.32,57500,-16.78,20240621,39650,20.68,20240119,57500,-16.78,20240621,37000,29.32,20230726,0.11,N,078930,5000,4645 억,,21746046,N,N,240,N,00,N
20240723,160631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47350,-650,5,-1.35,6587854400,137316,173.20,48150,48850,47350,62400,33600,48000,47978.88,23.43,0,-19522,48866,48432,47916,47482,46966,48650,47700,4646,14400,5000,35520,50,1,92915378,43995,3.45,0.33,12,0.15,13734.00,142035.00,57500,20240621,-17.65,37000,20230726,27.97,57500,-17.65,20240621,39650,19.42,20240119,57500,-17.65,20240621,37000,27.97,20230726,0.12,N,078930,5000,4645 억,,21769594,N,N,240,N,00,N
20240723,150645,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47950,-50,5,-0.10,4815095500,100012,126.14,48150,48850,47950,62400,33600,48000,48145.18,23.43,0,-15924,48866,48432,47916,47482,46966,48650,47700,4646,14400,5000,35520,50,1,92915378,44553,3.49,0.34,12,0.11,13734.00,142035.00,57500,20240621,-16.61,37000,20230726,29.59,57500,-16.61,20240621,39650,20.93,20240119,57500,-16.61,20240621,37000,29.59,20230726,0.12,N,078930,5000,4645 억,,21769594,N,N,5,N,00,N
20240723,140634,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48000,0,3,0.00,3740926750,77654,97.94,48150,48850,47950,62400,33600,48000,48174.30,23.43,0,-9779,48866,48432,47916,47482,46966,48650,47700,4646,14400,5000,35520,50,1,92915378,44599,3.49,0.34,12,0.08,13734.00,142035.00,57500,20240621,-16.52,37000,20230726,29.73,57500,-16.52,20240621,39650,21.06,20240119,57500,-16.52,20240621,37000,29.73,20230726,0.12,N,078930,5000,4645 억,,21769594,N,N,5,N,00,N
20240723,130631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48050,50,2,0.10,2786742450,57801,72.90,48150,48850,48000,62400,33600,48000,48212.70,23.43,0,-2310,48866,48432,47916,47482,46966,48650,47700,4646,14400,5000,35520,50,1,92915378,44646,3.50,0.34,12,0.06,13734.00,142035.00,57500,20240621,-16.43,37000,20230726,29.86,57500,-16.43,20240621,39650,21.19,20240119,57500,-16.43,20240621,37000,29.86,20230726,0.12,N,078930,5000,4645 억,,21769594,N,N,5,N,00,N
20240723,120636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48250,250,2,0.52,2191775700,45450,57.33,48150,48850,48000,62400,33600,48000,48223.89,23.43,0,3546,48866,48432,47916,47482,46966,48650,47700,4646,14400,5000,35520,50,1,92915378,44832,3.51,0.34,12,0.05,13734.00,142035.00,57500,20240621,-16.09,37000,20230726,30.41,57500,-16.09,20240621,39650,21.69,20240119,57500,-16.09,20240621,37000,30.41,20230726,0.12,N,078930,5000,4645 억,,21769594,N,N,5,N,00,N
20240723,110639,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48050,50,2,0.10,1711170800,35488,44.76,48150,48850,48000,62400,33600,48000,48218.29,23.43,0,1416,48866,48432,47916,47482,46966,48650,47700,4646,14400,5000,35520,50,1,92915378,44646,3.50,0.34,12,0.04,13734.00,142035.00,57500,20240621,-16.43,37000,20230726,29.86,57500,-16.43,20240621,39650,21.19,20240119,57500,-16.43,20240621,37000,29.86,20230726,0.12,N,078930,5000,4645 억,,21769594,N,N,5,N,00,N
20240723,100636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48150,150,2,0.31,1160210550,24039,30.32,48150,48850,48000,62400,33600,48000,48263.68,23.43,0,3055,48866,48432,47916,47482,46966,48650,47700,4646,14400,5000,35520,50,1,92915378,44739,3.51,0.34,12,0.03,13734.00,142035.00,57500,20240621,-16.26,37000,20230726,30.14,57500,-16.26,20240621,39650,21.44,20240119,57500,-16.26,20240621,37000,30.14,20230726,0.12,N,078930,5000,4645 억,,21769594,N,N,5,N,00,N
20240723,090639,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48550,550,2,1.15,270235700,5566,7.02,48150,48850,48150,62400,33600,48000,48551.15,23.43,0,1537,48866,48432,47916,47482,46966,48650,47700,4646,14400,5000,35520,50,1,92915378,45110,3.54,0.34,12,0.01,13734.00,142035.00,57500,20240621,-15.57,37000,20230726,31.22,57500,-15.57,20240621,39650,22.45,20240119,57500,-15.57,20240621,37000,31.22,20230726,0.12,N,078930,5000,4645 억,,21769594,N,N,5,N,00,N
20240722,160629,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48000,100,2,0.21,3799319100,79133,64.42,47900,48350,47400,62200,33550,47900,48011.84,23.44,0,-16049,49000,48450,47900,47350,46800,48175,47075,4646,14300,5000,35440,50,1,92915378,44599,3.49,0.34,12,0.09,13734.00,142035.00,57500,20240621,-16.52,37000,20230726,29.73,57500,-16.52,20240621,39650,21.06,20240119,57500,-16.52,20240621,37000,29.73,20230726,0.12,N,078930,5000,4645 억,,21779323,N,N,5,N,00,N
20240722,150635,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48150,250,2,0.52,3350725700,69811,56.83,47900,48350,47400,62200,33550,47900,47997.12,23.44,0,-14323,49000,48450,47900,47350,46800,48175,47075,4646,14300,5000,35440,50,1,92915378,44739,3.51,0.34,12,0.08,13734.00,142035.00,57500,20240621,-16.26,37000,20230726,30.14,57500,-16.26,20240621,39650,21.44,20240119,57500,-16.26,20240621,37000,30.14,20230726,0.12,N,078930,5000,4645 억,,21779323,N,N,2,N,00,N
20240722,140636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48100,200,2,0.42,2860870300,59633,48.55,47900,48350,47400,62200,33550,47900,47974.63,23.44,0,-11645,49000,48450,47900,47350,46800,48175,47075,4646,14300,5000,35440,50,1,92915378,44692,3.50,0.34,12,0.06,13734.00,142035.00,57500,20240621,-16.35,37000,20230726,30.00,57500,-16.35,20240621,39650,21.31,20240119,57500,-16.35,20240621,37000,30.00,20230726,0.12,N,078930,5000,4645 억,,21779323,N,N,2,N,00,N
20240722,130633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48000,100,2,0.21,2221713250,46337,37.72,47900,48350,47400,62200,33550,47900,47946.87,23.44,0,-6330,49000,48450,47900,47350,46800,48175,47075,4646,14300,5000,35440,50,1,92915378,44599,3.49,0.34,12,0.05,13734.00,142035.00,57500,20240621,-16.52,37000,20230726,29.73,57500,-16.52,20240621,39650,21.06,20240119,57500,-16.52,20240621,37000,29.73,20230726,0.12,N,078930,5000,4645 억,,21779323,N,N,2,N,00,N
20240722,120634,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48250,350,2,0.73,1858257350,38770,31.56,47900,48350,47400,62200,33550,47900,47930.30,23.44,0,-2865,49000,48450,47900,47350,46800,48175,47075,4646,14300,5000,35440,50,1,92915378,44832,3.51,0.34,12,0.04,13734.00,142035.00,57500,20240621,-16.09,37000,20230726,30.41,57500,-16.09,20240621,39650,21.69,20240119,57500,-16.09,20240621,37000,30.41,20230726,0.12,N,078930,5000,4645 억,,21779323,N,N,2,N,00,N
20240722,110630,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47950,50,2,0.10,1340680100,28033,22.82,47900,48300,47400,62200,33550,47900,47825.03,23.44,0,-1255,49000,48450,47900,47350,46800,48175,47075,4646,14300,5000,35440,50,1,92915378,44553,3.49,0.34,12,0.03,13734.00,142035.00,57500,20240621,-16.61,37000,20230726,29.59,57500,-16.61,20240621,39650,20.93,20240119,57500,-16.61,20240621,37000,29.59,20230726,0.12,N,078930,5000,4645 억,,21779323,N,N,2,N,00,N
20240722,100634,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47850,-50,5,-0.10,773693550,16222,13.21,47900,48050,47400,62200,33550,47900,47693.91,23.44,0,2229,49000,48450,47900,47350,46800,48175,47075,4646,14300,5000,35440,50,1,92915378,44460,3.48,0.34,12,0.02,13734.00,142035.00,57500,20240621,-16.78,37000,20230726,29.32,57500,-16.78,20240621,39650,20.68,20240119,57500,-16.78,20240621,37000,29.32,20230726,0.12,N,078930,5000,4645 억,,21779323,N,N,2,N,00,N
20240722,090633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47800,-100,5,-0.21,121393750,2545,2.07,47900,47950,47450,62200,33550,47900,47697.81,23.44,0,273,49000,48450,47900,47350,46800,48175,47075,4646,14300,5000,35440,50,1,92915378,44414,3.48,0.34,12,0.00,13734.00,142035.00,57500,20240621,-16.87,37000,20230726,29.19,57500,-16.87,20240621,39650,20.55,20240119,57500,-16.87,20240621,37000,29.19,20230726,0.12,N,078930,5000,4645 억,,21779323,N,N,2,N,00,N
20240719,160619,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47900,-850,5,-1.74,5852289400,122314,59.19,48150,48450,47350,63300,34150,48750,47846.12,23.48,0,-24493,50616,49682,48666,47732,46716,50150,48200,4646,14550,5000,36070,50,1,92915378,44506,3.49,0.34,12,0.13,13734.00,142035.00,57500,20240621,-16.70,37000,20230713,29.46,57500,-16.70,20240621,39650,20.81,20240119,57500,-16.70,20240621,37000,29.46,20230726,0.13,N,078930,5000,4645 억,,21817874,N,N,2,N,00,N
20240719,150625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47800,-950,5,-1.95,5504155750,115044,55.67,48150,48450,47350,63300,34150,48750,47843.74,23.48,0,-24264,50616,49682,48666,47732,46716,50150,48200,4646,14550,5000,36070,50,1,92915378,44414,3.48,0.34,12,0.12,13734.00,142035.00,57500,20240621,-16.87,37000,20230713,29.19,57500,-16.87,20240621,39650,20.55,20240119,57500,-16.87,20240621,37000,29.19,20230726,0.13,N,078930,5000,4645 억,,21817874,N,N,1007,N,00,N
20240719,140628,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47900,-850,5,-1.74,4873151150,101841,49.28,48150,48450,47350,63300,34150,48750,47850.38,23.48,0,-23121,50616,49682,48666,47732,46716,50150,48200,4646,14550,5000,36070,50,1,92915378,44506,3.49,0.34,12,0.11,13734.00,142035.00,57500,20240621,-16.70,37000,20230713,29.46,57500,-16.70,20240621,39650,20.81,20240119,57500,-16.70,20240621,37000,29.46,20230726,0.13,N,078930,5000,4645 억,,21817874,N,N,1007,N,00,N
20240719,130620,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47850,-900,5,-1.85,4391019550,91770,44.41,48150,48450,47350,63300,34150,48750,47847.87,23.48,0,-19782,50616,49682,48666,47732,46716,50150,48200,4646,14550,5000,36070,50,1,92915378,44460,3.48,0.34,12,0.10,13734.00,142035.00,57500,20240621,-16.78,37000,20230713,29.32,57500,-16.78,20240621,39650,20.68,20240119,57500,-16.78,20240621,37000,29.32,20230726,0.13,N,078930,5000,4645 억,,21817874,N,N,1007,N,00,N
20240719,120620,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48150,-600,5,-1.23,3796414700,79368,38.41,48150,48450,47350,63300,34150,48750,47832.80,23.48,0,-13212,50616,49682,48666,47732,46716,50150,48200,4646,14550,5000,36070,50,1,92915378,44739,3.51,0.34,12,0.09,13734.00,142035.00,57500,20240621,-16.26,37000,20230713,30.14,57500,-16.26,20240621,39650,21.44,20240119,57500,-16.26,20240621,37000,30.14,20230726,0.13,N,078930,5000,4645 억,,21817874,N,N,1007,N,00,N
20240719,110624,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47950,-800,5,-1.64,3087485450,64587,31.26,48150,48450,47350,63300,34150,48750,47803.18,23.48,0,-13211,50616,49682,48666,47732,46716,50150,48200,4646,14550,5000,36070,50,1,92915378,44553,3.49,0.34,12,0.07,13734.00,142035.00,57500,20240621,-16.61,37000,20230713,29.59,57500,-16.61,20240621,39650,20.93,20240119,57500,-16.61,20240621,37000,29.59,20230726,0.13,N,078930,5000,4645 억,,21817874,N,N,1007,N,00,N
20240719,100531,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47850,-900,5,-1.85,2464214200,51593,24.97,48150,48450,47350,63300,34150,48750,47762.13,23.48,0,-9529,50616,49682,48666,47732,46716,50150,48200,4646,14550,5000,36070,50,1,92915378,44460,3.48,0.34,12,0.06,13734.00,142035.00,57500,20240621,-16.78,37000,20230713,29.32,57500,-16.78,20240621,39650,20.68,20240119,57500,-16.78,20240621,37000,29.32,20230726,0.13,N,078930,5000,4645 억,,21817874,N,N,1007,N,00,N
20240719,090634,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47900,-850,5,-1.74,592687800,12341,5.97,48150,48450,47700,63300,34150,48750,48024.56,23.48,0,-4000,50616,49682,48666,47732,46716,50150,48200,4646,14550,5000,36070,50,1,92915378,44506,3.49,0.34,12,0.01,13734.00,142035.00,57500,20240621,-16.70,37000,20230713,29.46,57500,-16.70,20240621,39650,20.81,20240119,57500,-16.70,20240621,37000,29.46,20230726,0.13,N,078930,5000,4645 억,,21817874,N,N,1007,N,00,N
20240718,160612,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48750,700,2,1.46,10043969700,206142,111.62,48500,49600,47650,62400,33650,48050,48723.56,23.51,0,-20183,49250,48650,48300,47700,47350,48475,47525,4646,14350,5000,35550,50,1,92915378,45296,3.55,0.34,12,0.22,13734.00,142035.00,57500,20240621,-15.22,36250,20230712,34.48,57500,-15.22,20240621,39650,22.95,20240119,57500,-15.22,20240621,37000,31.76,20230726,0.15,N,078930,5000,4645 억,,21845152,N,N,1007,N,00,N
20240718,150621,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48700,650,2,1.35,9518622800,195348,105.78,48500,49600,47650,62400,33650,48050,48726.52,23.51,0,-20616,49250,48650,48300,47700,47350,48475,47525,4646,14350,5000,35550,50,1,92915378,45250,3.55,0.34,12,0.21,13734.00,142035.00,57500,20240621,-15.30,36250,20230712,34.34,57500,-15.30,20240621,39650,22.82,20240119,57500,-15.30,20240621,37000,31.62,20230726,0.15,N,078930,5000,4645 억,,21845152,N,N,153,N,00,N
20240718,140616,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48750,700,2,1.46,8517798850,174788,94.65,48500,49600,47650,62400,33650,48050,48732.20,23.51,0,-13663,49250,48650,48300,47700,47350,48475,47525,4646,14350,5000,35550,50,1,92915378,45296,3.55,0.34,12,0.19,13734.00,142035.00,57500,20240621,-15.22,36250,20230712,34.48,57500,-15.22,20240621,39650,22.95,20240119,57500,-15.22,20240621,37000,31.76,20230726,0.15,N,078930,5000,4645 억,,21845152,N,N,153,N,00,N
20240718,130617,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48850,800,2,1.66,4880586450,100804,54.58,48500,48950,47650,62400,33650,48050,48416.62,23.51,0,-16730,49250,48650,48300,47700,47350,48475,47525,4646,14350,5000,35550,50,1,92915378,45389,3.56,0.34,12,0.11,13734.00,142035.00,57500,20240621,-15.04,36250,20230712,34.76,57500,-15.04,20240621,39650,23.20,20240119,57500,-15.04,20240621,37000,32.03,20230726,0.15,N,078930,5000,4645 억,,21845152,N,N,153,N,00,N
20240718,120618,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48650,600,2,1.25,3524479850,72951,39.50,48500,48900,47650,62400,33650,48050,48313.00,23.51,0,-17273,49250,48650,48300,47700,47350,48475,47525,4646,14350,5000,35550,50,1,92915378,45203,3.54,0.34,12,0.08,13734.00,142035.00,57500,20240621,-15.39,36250,20230712,34.21,57500,-15.39,20240621,39650,22.70,20240119,57500,-15.39,20240621,37000,31.49,20230726,0.15,N,078930,5000,4645 억,,21845152,N,N,153,N,00,N
20240718,110620,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48400,350,2,0.73,2383967950,49490,26.80,48500,48750,47650,62400,33650,48050,48170.72,23.51,0,-8298,49250,48650,48300,47700,47350,48475,47525,4646,14350,5000,35550,50,1,92915378,44971,3.52,0.34,12,0.05,13734.00,142035.00,57500,20240621,-15.83,36250,20230712,33.52,57500,-15.83,20240621,39650,22.07,20240119,57500,-15.83,20240621,37000,30.81,20230726,0.15,N,078930,5000,4645 억,,21845152,N,N,153,N,00,N
20240718,100623,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47850,-200,5,-0.42,1299476950,27028,14.64,48500,48550,47650,62400,33650,48050,48078.92,23.51,0,-5256,49250,48650,48300,47700,47350,48475,47525,4646,14350,5000,35550,50,1,92915378,44460,3.48,0.34,12,0.03,13734.00,142035.00,57500,20240621,-16.78,36250,20230712,32.00,57500,-16.78,20240621,39650,20.68,20240119,57500,-16.78,20240621,37000,29.32,20230726,0.15,N,078930,5000,4645 억,,21845152,N,N,153,N,00,N
20240718,090622,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47950,-100,5,-0.21,290625250,6018,3.26,48500,48550,47950,62400,33650,48050,48292.99,23.51,0,-53,49250,48650,48300,47700,47350,48475,47525,4646,14350,5000,35550,50,1,92915378,44553,3.49,0.34,12,0.01,13734.00,142035.00,57500,20240621,-16.61,36250,20230712,32.28,57500,-16.61,20240621,39650,20.93,20240119,57500,-16.61,20240621,37000,29.59,20230726,0.15,N,078930,5000,4645 억,,21845152,N,N,153,N,00,N
20240717,160647,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48050,-600,5,-1.23,8947897650,184484,37.29,48650,48900,47950,63200,34100,48650,48502.53,23.58,0,-42579,51283,49966,48183,46866,45083,50625,47525,4646,14550,5000,36000,50,1,92915378,44646,3.50,0.34,12,0.20,13734.00,142035.00,57500,20240621,-16.43,35850,20230711,34.03,57500,-16.43,20240621,39650,21.19,20240119,57500,-16.43,20240621,37000,29.86,20230726,0.18,N,078930,5000,4645 억,,21909008,N,N,153,N,00,N
20240717,150651,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48300,-350,5,-0.72,7904346600,162817,32.91,48650,48900,47950,63200,34100,48650,48547.26,23.58,0,-40401,51283,49966,48183,46866,45083,50625,47525,4646,14550,5000,36000,50,1,92915378,44878,3.52,0.34,12,0.18,13734.00,142035.00,57500,20240621,-16.00,35850,20230711,34.73,57500,-16.00,20240621,39650,21.82,20240119,57500,-16.00,20240621,37000,30.54,20230726,0.18,N,078930,5000,4645 억,,21909008,N,N,1383,N,00,N
20240717,140648,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48450,-200,5,-0.41,6406414700,131893,26.66,48650,48900,47950,63200,34100,48650,48572.66,23.58,0,-27881,51283,49966,48183,46866,45083,50625,47525,4646,14550,5000,36000,50,1,92915378,45018,3.53,0.34,12,0.14,13734.00,142035.00,57500,20240621,-15.74,35850,20230711,35.15,57500,-15.74,20240621,39650,22.19,20240119,57500,-15.74,20240621,37000,30.95,20230726,0.18,N,078930,5000,4645 억,,21909008,N,N,1383,N,00,N
20240717,130647,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48800,150,2,0.31,5041109850,103854,20.99,48650,48900,47950,63200,34100,48650,48540.07,23.58,0,-16613,51283,49966,48183,46866,45083,50625,47525,4646,14550,5000,36000,50,1,92915378,45343,3.55,0.34,12,0.11,13734.00,142035.00,57500,20240621,-15.13,35850,20230711,36.12,57500,-15.13,20240621,39650,23.08,20240119,57500,-15.13,20240621,37000,31.89,20230726,0.18,N,078930,5000,4645 억,,21909008,N,N,1383,N,00,N
20240717,120648,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48650,0,3,0.00,3751412750,77368,15.64,48650,48900,47950,63200,34100,48650,48487.35,23.58,0,-14589,51283,49966,48183,46866,45083,50625,47525,4646,14550,5000,36000,50,1,92915378,45203,3.54,0.34,12,0.08,13734.00,142035.00,57500,20240621,-15.39,35850,20230711,35.70,57500,-15.39,20240621,39650,22.70,20240119,57500,-15.39,20240621,37000,31.49,20230726,0.18,N,078930,5000,4645 억,,21909008,N,N,1383,N,00,N
20240717,110648,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48600,-50,5,-0.10,2883026500,59529,12.03,48650,48650,47950,63200,34100,48650,48429.63,23.58,0,-7347,51283,49966,48183,46866,45083,50625,47525,4646,14550,5000,36000,50,1,92915378,45157,3.54,0.34,12,0.06,13734.00,142035.00,57500,20240621,-15.48,35850,20230711,35.56,57500,-15.48,20240621,39650,22.57,20240119,57500,-15.48,20240621,37000,31.35,20230726,0.18,N,078930,5000,4645 억,,21909008,N,N,1383,N,00,N
20240717,100647,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48450,-200,5,-0.41,2014211700,41604,8.41,48650,48650,47950,63200,34100,48650,48412.37,23.58,0,-1440,51283,49966,48183,46866,45083,50625,47525,4646,14550,5000,36000,50,1,92915378,45018,3.53,0.34,12,0.04,13734.00,142035.00,57500,20240621,-15.74,35850,20230711,35.15,57500,-15.74,20240621,39650,22.19,20240119,57500,-15.74,20240621,37000,30.95,20230726,0.18,N,078930,5000,4645 억,,21909008,N,N,1383,N,00,N
20240717,090532,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48500,-150,5,-0.31,518431250,10726,2.17,48650,48650,47950,63200,34100,48650,48326.01,23.58,0,128,51283,49966,48183,46866,45083,50625,47525,4646,14550,5000,36000,50,1,92915378,45064,3.53,0.34,12,0.01,13734.00,142035.00,57500,20240621,-15.65,35850,20230711,35.29,57500,-15.65,20240621,39650,22.32,20240119,57500,-15.65,20240621,37000,31.08,20230726,0.18,N,078930,5000,4645 억,,21909008,N,N,1383,N,00,N
20240716,160648,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48650,2150,2,4.62,24079702400,493219,280.34,46950,49500,46400,60400,32550,46500,48821.58,23.59,0,38039,47833,47166,46833,46166,45833,47000,46000,4646,13900,5000,34410,50,1,92915378,45203,3.54,0.34,12,0.53,13734.00,142035.00,57500,20240621,-15.39,35150,20230710,38.41,57500,-15.39,20240621,39650,22.70,20240119,57500,-15.39,20240621,37000,31.49,20230726,0.18,N,078930,5000,4645 억,,21920869,N,N,1383,N,00,N
20240716,150655,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48950,2450,2,5.27,22209216900,454891,258.56,46950,49500,46400,60400,32550,46500,48823.16,23.59,0,32665,47833,47166,46833,46166,45833,47000,46000,4646,13900,5000,34410,50,1,92915378,45482,3.56,0.34,12,0.49,13734.00,142035.00,57500,20240621,-14.87,35150,20230710,39.26,57500,-14.87,20240621,39650,23.46,20240119,57500,-14.87,20240621,37000,32.30,20230726,0.18,N,078930,5000,4645 억,,21920869,N,N,0,N,00,N
20240716,140653,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48900,2400,2,5.16,19479416400,399157,226.88,46950,49500,46400,60400,32550,46500,48801.39,23.59,0,43129,47833,47166,46833,46166,45833,47000,46000,4646,13900,5000,34410,50,1,92915378,45436,3.56,0.34,12,0.43,13734.00,142035.00,57500,20240621,-14.96,35150,20230710,39.12,57500,-14.96,20240621,39650,23.33,20240119,57500,-14.96,20240621,37000,32.16,20230726,0.18,N,078930,5000,4645 억,,21920869,N,N,0,N,00,N
20240716,130654,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,49000,2500,2,5.38,17110753850,350733,199.35,46950,49500,46400,60400,32550,46500,48785.70,23.59,0,50115,47833,47166,46833,46166,45833,47000,46000,4646,13900,5000,34410,50,1,92915378,45529,3.57,0.34,12,0.38,13734.00,142035.00,57500,20240621,-14.78,35150,20230710,39.40,57500,-14.78,20240621,39650,23.58,20240119,57500,-14.78,20240621,37000,32.43,20230726,0.18,N,078930,5000,4645 억,,21920869,N,N,0,N,00,N
20240716,120651,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,49100,2600,2,5.59,14910395450,305954,173.90,46950,49500,46400,60400,32550,46500,48734.11,23.59,0,62707,47833,47166,46833,46166,45833,47000,46000,4646,13900,5000,34410,50,1,92915378,45621,3.58,0.35,12,0.33,13734.00,142035.00,57500,20240621,-14.61,35150,20230710,39.69,57500,-14.61,20240621,39650,23.83,20240119,57500,-14.61,20240621,37000,32.70,20230726,0.18,N,078930,5000,4645 억,,21920869,N,N,0,N,00,N
20240716,110651,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,49400,2900,2,6.24,12013894600,247059,140.43,46950,49500,46400,60400,32550,46500,48627.63,23.59,0,57712,47833,47166,46833,46166,45833,47000,46000,4646,13900,5000,34410,50,1,92915378,45900,3.60,0.35,12,0.27,13734.00,142035.00,57500,20240621,-14.09,35150,20230710,40.54,57500,-14.09,20240621,39650,24.59,20240119,57500,-14.09,20240621,37000,33.51,20230726,0.18,N,078930,5000,4645 억,,21920869,N,N,0,N,00,N
20240716,100652,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48350,1850,2,3.98,7622302350,157706,89.64,46950,49150,46400,60400,32550,46500,48332.35,23.59,0,46237,47833,47166,46833,46166,45833,47000,46000,4646,13900,5000,34410,50,1,92915378,44925,3.52,0.34,12,0.17,13734.00,142035.00,57500,20240621,-15.91,35150,20230710,37.55,57500,-15.91,20240621,39650,21.94,20240119,57500,-15.91,20240621,37000,30.68,20230726,0.18,N,078930,5000,4645 억,,21920869,N,N,0,N,00,N
20240716,090650,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46800,300,2,0.65,199065700,4261,2.42,46950,46950,46400,60400,32550,46500,46718.07,23.59,0,667,47833,47166,46833,46166,45833,47000,46000,4646,13900,5000,34410,50,1,92915378,43484,3.41,0.33,12,0.00,13734.00,142035.00,57500,20240621,-18.61,35150,20230710,33.14,57500,-18.61,20240621,39650,18.03,20240119,57500,-18.61,20240621,37000,26.49,20230726,0.18,N,078930,5000,4645 억,,21920869,N,N,0,N,00,N
20240715,160641,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46500,100,2,0.22,8218226050,175386,53.85,46800,47500,46500,60300,32500,46400,46858.17,23.60,0,-21779,47833,47116,46233,45516,44633,46675,45075,4646,13900,5000,34330,50,1,92915378,43206,3.39,0.33,12,0.19,13734.00,142035.00,57500,20240621,-19.13,34700,20230707,34.01,57500,-19.13,20240621,39650,17.28,20240119,57500,-19.13,20240621,37000,25.68,20230726,0.18,N,078930,5000,4645 억,,21929245,N,N,18,N,00,N
20240715,150646,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46650,250,2,0.54,7147638200,152376,46.78,46800,47500,46500,60300,32500,46400,46907.99,23.60,0,-14573,47833,47116,46233,45516,44633,46675,45075,4646,13900,5000,34330,50,1,92915378,43345,3.40,0.33,12,0.16,13734.00,142035.00,57500,20240621,-18.87,34700,20230707,34.44,57500,-18.87,20240621,39650,17.65,20240119,57500,-18.87,20240621,37000,26.08,20230726,0.18,N,078930,5000,4645 억,,21929245,N,N,18,N,00,N
20240715,140644,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46700,300,2,0.65,6216753750,132416,40.65,46800,47500,46500,60300,32500,46400,46948.77,23.60,0,-8143,47833,47116,46233,45516,44633,46675,45075,4646,13900,5000,34330,50,1,92915378,43391,3.40,0.33,12,0.14,13734.00,142035.00,57500,20240621,-18.78,34700,20230707,34.58,57500,-18.78,20240621,39650,17.78,20240119,57500,-18.78,20240621,37000,26.22,20230726,0.18,N,078930,5000,4645 억,,21929245,N,N,18,N,00,N
20240715,130645,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46750,350,2,0.75,5222634800,111122,34.12,46800,47500,46500,60300,32500,46400,46999.25,23.60,0,-3943,47833,47116,46233,45516,44633,46675,45075,4646,13900,5000,34330,50,1,92915378,43438,3.40,0.33,12,0.12,13734.00,142035.00,57500,20240621,-18.70,34700,20230707,34.73,57500,-18.70,20240621,39650,17.91,20240119,57500,-18.70,20240621,37000,26.35,20230726,0.18,N,078930,5000,4645 억,,21929245,N,N,18,N,00,N
20240715,120645,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47050,650,2,1.40,4681226450,99585,30.57,46800,47500,46500,60300,32500,46400,47007.51,23.60,0,1535,47833,47116,46233,45516,44633,46675,45075,4646,13900,5000,34330,50,1,92915378,43717,3.43,0.33,12,0.11,13734.00,142035.00,57500,20240621,-18.17,34700,20230707,35.59,57500,-18.17,20240621,39650,18.66,20240119,57500,-18.17,20240621,37000,27.16,20230726,0.18,N,078930,5000,4645 억,,21929245,N,N,18,N,00,N
20240715,110644,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47200,800,2,1.72,4180036000,88947,27.31,46800,47500,46500,60300,32500,46400,46994.86,23.60,0,6016,47833,47116,46233,45516,44633,46675,45075,4646,13900,5000,34330,50,1,92915378,43856,3.44,0.33,12,0.10,13734.00,142035.00,57500,20240621,-17.91,34700,20230707,36.02,57500,-17.91,20240621,39650,19.04,20240119,57500,-17.91,20240621,37000,27.57,20230726,0.18,N,078930,5000,4645 억,,21929245,N,N,18,N,00,N
20240715,100644,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47050,650,2,1.40,1782971600,37984,11.66,46800,47300,46500,60300,32500,46400,46940.45,23.60,0,-3192,47833,47116,46233,45516,44633,46675,45075,4646,13900,5000,34330,50,1,92915378,43717,3.43,0.33,12,0.04,13734.00,142035.00,57500,20240621,-18.17,34700,20230707,35.59,57500,-18.17,20240621,39650,18.66,20240119,57500,-18.17,20240621,37000,27.16,20230726,0.18,N,078930,5000,4645 억,,21929245,N,N,18,N,00,N
20240715,090645,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46900,500,2,1.08,631446950,13413,4.12,46800,47300,46750,60300,32500,46400,47078.60,23.60,0,998,47833,47116,46233,45516,44633,46675,45075,4646,13900,5000,34330,50,1,92915378,43577,3.41,0.33,12,0.01,13734.00,142035.00,57500,20240621,-18.43,34700,20230707,35.16,57500,-18.43,20240621,39650,18.28,20240119,57500,-18.43,20240621,37000,26.76,20230726,0.18,N,078930,5000,4645 억,,21929245,N,N,18,N,00,N
20240712,160639,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46400,-700,5,-1.49,14949284000,325362,196.48,46900,46950,45350,61200,33000,47100,45946.35,23.69,0,-119267,48900,48000,47500,46600,46100,47750,46350,4646,14100,5000,34850,50,1,92915378,43113,3.38,0.33,12,0.35,13734.00,142035.00,57500,20240621,-19.30,34500,20230706,34.49,57500,-19.30,20240621,39650,17.02,20240119,57500,-19.30,20240621,36250,28.00,20230712,0.21,N,078930,5000,4645 억,,22014349,N,N,18,N,00,N
20240712,150644,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46500,-600,5,-1.27,14061102450,306220,184.92,46900,46950,45350,61200,33000,47100,45918.21,23.69,0,-113081,48900,48000,47500,46600,46100,47750,46350,4646,14100,5000,34850,50,1,92915378,43206,3.39,0.33,12,0.33,13734.00,142035.00,57500,20240621,-19.13,34500,20230706,34.78,57500,-19.13,20240621,39650,17.28,20240119,57500,-19.13,20240621,36250,28.28,20230712,0.21,N,078930,5000,4645 억,,22014349,N,N,128,N,00,N
20240712,140647,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46150,-950,5,-2.02,12596550200,274520,165.78,46900,46950,45350,61200,33000,47100,45885.62,23.69,0,-102510,48900,48000,47500,46600,46100,47750,46350,4646,14100,5000,34850,50,1,92915378,42880,3.36,0.32,12,0.30,13734.00,142035.00,57500,20240621,-19.74,34500,20230706,33.77,57500,-19.74,20240621,39650,16.39,20240119,57500,-19.74,20240621,36250,27.31,20230712,0.21,N,078930,5000,4645 억,,22014349,N,N,128,N,00,N
20240712,130642,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45800,-1300,5,-2.76,11456467100,249731,150.81,46900,46950,45350,61200,33000,47100,45875.11,23.69,0,-95784,48900,48000,47500,46600,46100,47750,46350,4646,14100,5000,34850,50,1,92915378,42555,3.33,0.32,12,0.27,13734.00,142035.00,57500,20240621,-20.35,34500,20230706,32.75,57500,-20.35,20240621,39650,15.51,20240119,57500,-20.35,20240621,36250,26.34,20230712,0.21,N,078930,5000,4645 억,,22014349,N,N,128,N,00,N
20240712,120643,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45850,-1250,5,-2.65,10236709650,223125,134.74,46900,46950,45350,61200,33000,47100,45878.68,23.69,0,-88692,48900,48000,47500,46600,46100,47750,46350,4646,14100,5000,34850,50,1,92915378,42602,3.34,0.32,12,0.24,13734.00,142035.00,57500,20240621,-20.26,34500,20230706,32.90,57500,-20.26,20240621,39650,15.64,20240119,57500,-20.26,20240621,36250,26.48,20230712,0.21,N,078930,5000,4645 억,,22014349,N,N,128,N,00,N
20240712,110640,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45750,-1350,5,-2.87,9233942700,201240,121.52,46900,46950,45350,61200,33000,47100,45885.08,23.69,0,-83826,48900,48000,47500,46600,46100,47750,46350,4646,14100,5000,34850,50,1,92915378,42509,3.33,0.32,12,0.22,13734.00,142035.00,57500,20240621,-20.43,34500,20230706,32.61,57500,-20.43,20240621,39650,15.38,20240119,57500,-20.43,20240621,36250,26.21,20230712,0.21,N,078930,5000,4645 억,,22014349,N,N,128,N,00,N
20240712,100643,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45900,-1200,5,-2.55,7438126150,162207,97.95,46900,46950,45350,61200,33000,47100,45855.58,23.69,0,-75209,48900,48000,47500,46600,46100,47750,46350,4646,14100,5000,34850,50,1,92915378,42648,3.34,0.32,12,0.17,13734.00,142035.00,57500,20240621,-20.17,34500,20230706,33.04,57500,-20.17,20240621,39650,15.76,20240119,57500,-20.17,20240621,36250,26.62,20230712,0.21,N,078930,5000,4645 억,,22014349,N,N,128,N,00,N
20240712,090639,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45850,-1250,5,-2.65,1572274200,33919,20.48,46900,46950,45650,61200,33000,47100,46353.26,23.69,0,-16673,48900,48000,47500,46600,46100,47750,46350,4646,14100,5000,34850,50,1,92915378,42602,3.34,0.32,12,0.04,13734.00,142035.00,57500,20240621,-20.26,34500,20230706,32.90,57500,-20.26,20240621,39650,15.64,20240119,57500,-20.26,20240621,36250,26.48,20230712,0.21,N,078930,5000,4645 억,,22014349,N,N,128,N,00,N
20240711,160637,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47100,-50,5,-0.11,7752483500,163259,83.95,47600,48400,47000,61200,33050,47150,47489.05,23.67,0,17293,48883,48016,47483,46616,46083,48450,47050,4646,14050,5000,34890,50,1,92915378,43763,3.43,0.33,12,0.18,13734.00,142035.00,57500,20240621,-18.09,34500,20230706,36.52,57500,-18.09,20240621,39650,18.79,20240119,57500,-18.09,20240621,35850,31.38,20230711,0.19,N,078930,5000,4645 억,,21992153,N,N,128,N,00,N
20240711,150642,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47400,250,2,0.53,5216809850,109481,56.30,47600,48400,47000,61200,33050,47150,47650.42,23.67,0,648,48883,48016,47483,46616,46083,48450,47050,4646,14050,5000,34890,50,1,92915378,44042,3.45,0.33,12,0.12,13734.00,142035.00,57500,20240621,-17.57,34500,20230706,37.39,57500,-17.57,20240621,39650,19.55,20240119,57500,-17.57,20240621,35850,32.22,20230711,0.19,N,078930,5000,4645 억,,21992153,N,N,453,N,00,N
20240711,140642,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47600,450,2,0.95,4405515500,92356,47.49,47600,48400,47000,61200,33050,47150,47701.52,23.67,0,375,48883,48016,47483,46616,46083,48450,47050,4646,14050,5000,34890,50,1,92915378,44228,3.47,0.34,12,0.10,13734.00,142035.00,57500,20240621,-17.22,34500,20230706,37.97,57500,-17.22,20240621,39650,20.05,20240119,57500,-17.22,20240621,35850,32.78,20230711,0.19,N,078930,5000,4645 억,,21992153,N,N,453,N,00,N
20240711,130639,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47200,50,2,0.11,3876176650,81191,41.75,47600,48400,47000,61200,33050,47150,47741.54,23.67,0,-2573,48883,48016,47483,46616,46083,48450,47050,4646,14050,5000,34890,50,1,92915378,43856,3.44,0.33,12,0.09,13734.00,142035.00,57500,20240621,-17.91,34500,20230706,36.81,57500,-17.91,20240621,39650,19.04,20240119,57500,-17.91,20240621,35850,31.66,20230711,0.19,N,078930,5000,4645 억,,21992153,N,N,453,N,00,N
20240711,120640,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47300,150,2,0.32,3280692750,68565,35.26,47600,48400,47200,61200,33050,47150,47848.03,23.67,0,-3175,48883,48016,47483,46616,46083,48450,47050,4646,14050,5000,34890,50,1,92915378,43949,3.44,0.33,12,0.07,13734.00,142035.00,57500,20240621,-17.74,34500,20230706,37.10,57500,-17.74,20240621,39650,19.29,20240119,57500,-17.74,20240621,35850,31.94,20230711,0.19,N,078930,5000,4645 억,,21992153,N,N,453,N,00,N
20240711,110638,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47600,450,2,0.95,2757282250,57515,29.58,47600,48400,47250,61200,33050,47150,47940.38,23.67,0,1772,48883,48016,47483,46616,46083,48450,47050,4646,14050,5000,34890,50,1,92915378,44228,3.47,0.34,12,0.06,13734.00,142035.00,57500,20240621,-17.22,34500,20230706,37.97,57500,-17.22,20240621,39650,20.05,20240119,57500,-17.22,20240621,35850,32.78,20230711,0.19,N,078930,5000,4645 억,,21992153,N,N,453,N,00,N
20240711,100639,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47850,700,2,1.48,2186094450,45538,23.42,47600,48400,47250,61200,33050,47150,48006.15,23.67,0,4144,48883,48016,47483,46616,46083,48450,47050,4646,14050,5000,34890,50,1,92915378,44460,3.48,0.34,12,0.05,13734.00,142035.00,57500,20240621,-16.78,34500,20230706,38.70,57500,-16.78,20240621,39650,20.68,20240119,57500,-16.78,20240621,35850,33.47,20230711,0.19,N,078930,5000,4645 억,,21992153,N,N,453,N,00,N
20240711,090636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47600,450,2,0.95,170954500,3605,1.85,47600,47650,47250,61200,33050,47150,47422.33,23.67,0,-53,48883,48016,47483,46616,46083,48450,47050,4646,14050,5000,34890,50,1,92915378,44228,3.47,0.34,12,0.00,13734.00,142035.00,57500,20240621,-17.22,34500,20230706,37.97,57500,-17.22,20240621,39650,20.05,20240119,57500,-17.22,20240621,35850,32.78,20230711,0.19,N,078930,5000,4645 억,,21992153,N,N,453,N,00,N
20240710,160636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47150,-100,5,-0.21,9230797900,193933,95.70,47000,48350,46950,61400,33100,47250,47597.89,23.67,0,-12166,48983,48116,47533,46666,46083,47825,46375,4646,14150,5000,34960,50,1,92915378,43810,3.43,0.33,12,0.21,13734.00,142035.00,57500,20240621,-18.00,34500,20230706,36.67,57500,-18.00,20240621,39650,18.92,20240119,57500,-18.00,20240621,35150,34.14,20230710,0.21,N,078930,5000,4645 억,,21993779,N,N,453,N,00,N
20240710,150638,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47250,0,3,0.00,7800957350,163616,80.74,47000,48350,46950,61400,33100,47250,47678.45,23.67,0,-10225,48983,48116,47533,46666,46083,47825,46375,4646,14150,5000,34960,50,1,92915378,43903,3.44,0.33,12,0.18,13734.00,142035.00,57500,20240621,-17.83,34500,20230706,36.96,57500,-17.83,20240621,39650,19.17,20240119,57500,-17.83,20240621,35150,34.42,20230710,0.21,N,078930,5000,4645 억,,21993779,N,N,955,N,00,N
20240710,140636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47550,300,2,0.63,5927900250,124135,61.26,47000,48350,46950,61400,33100,47250,47753.66,23.67,0,4256,48983,48116,47533,46666,46083,47825,46375,4646,14150,5000,34960,50,1,92915378,44181,3.46,0.33,12,0.13,13734.00,142035.00,57500,20240621,-17.30,34500,20230706,37.83,57500,-17.30,20240621,39650,19.92,20240119,57500,-17.30,20240621,35150,35.28,20230710,0.21,N,078930,5000,4645 억,,21993779,N,N,955,N,00,N
20240710,130637,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47450,200,2,0.42,4254541400,89033,43.94,47000,48350,46950,61400,33100,47250,47786.12,23.67,0,14615,48983,48116,47533,46666,46083,47825,46375,4646,14150,5000,34960,50,1,92915378,44088,3.45,0.33,12,0.10,13734.00,142035.00,57500,20240621,-17.48,34500,20230706,37.54,57500,-17.48,20240621,39650,19.67,20240119,57500,-17.48,20240621,35150,34.99,20230710,0.21,N,078930,5000,4645 억,,21993779,N,N,955,N,00,N
20240710,120637,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47500,250,2,0.53,3748061200,78383,38.68,47000,48350,46950,61400,33100,47250,47817.27,23.67,0,17938,48983,48116,47533,46666,46083,47825,46375,4646,14150,5000,34960,50,1,92915378,44135,3.46,0.33,12,0.08,13734.00,142035.00,57500,20240621,-17.39,34500,20230706,37.68,57500,-17.39,20240621,39650,19.80,20240119,57500,-17.39,20240621,35150,35.14,20230710,0.21,N,078930,5000,4645 억,,21993779,N,N,955,N,00,N
20240710,110637,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47900,650,2,1.38,3172504800,66324,32.73,47000,48350,46950,61400,33100,47250,47833.44,23.67,0,21036,48983,48116,47533,46666,46083,47825,46375,4646,14150,5000,34960,50,1,92915378,44506,3.49,0.34,12,0.07,13734.00,142035.00,57500,20240621,-16.70,34500,20230706,38.84,57500,-16.70,20240621,39650,20.81,20240119,57500,-16.70,20240621,35150,36.27,20230710,0.21,N,078930,5000,4645 억,,21993779,N,N,955,N,00,N
20240710,100633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48200,950,2,2.01,2247863150,47061,23.22,47000,48200,46950,61400,33100,47250,47764.88,23.67,0,19966,48983,48116,47533,46666,46083,47825,46375,4646,14150,5000,34960,50,1,92915378,44785,3.51,0.34,12,0.05,13734.00,142035.00,57500,20240621,-16.17,34500,20230706,39.71,57500,-16.17,20240621,39650,21.56,20240119,57500,-16.17,20240621,35150,37.13,20230710,0.21,N,078930,5000,4645 억,,21993779,N,N,955,N,00,N
20240710,090636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47200,-50,5,-0.11,207476300,4403,2.17,47000,47450,46950,61400,33100,47250,47121.58,23.67,0,86,48983,48116,47533,46666,46083,47825,46375,4646,14150,5000,34960,50,1,92915378,43856,3.44,0.33,12,0.00,13734.00,142035.00,57500,20240621,-17.91,34500,20230706,36.81,57500,-17.91,20240621,39650,19.04,20240119,57500,-17.91,20240621,35150,34.28,20230710,0.21,N,078930,5000,4645 억,,21993779,N,N,955,N,00,N
20240709,160634,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47250,0,3,0.00,9585176250,202019,118.82,47700,48400,46950,61400,33100,47250,47447.70,23.69,0,-32272,49316,48282,47616,46582,45916,47950,46250,4646,14150,5000,34960,50,1,92915378,43903,3.44,0.33,12,0.22,13734.00,142035.00,57500,20240621,-17.83,34500,20230706,36.96,57500,-17.83,20240621,39650,19.17,20240119,57500,-17.83,20240621,35150,34.42,20230710,0.24,N,078930,5000,4645 억,,22012405,N,N,955,N,00,N
20240709,150636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47400,150,2,0.32,8198561550,172703,101.58,47700,48400,46950,61400,33100,47250,47472.19,23.69,0,-26629,49316,48282,47616,46582,45916,47950,46250,4646,14150,5000,34960,50,1,92915378,44042,3.45,0.33,12,0.19,13734.00,142035.00,57500,20240621,-17.57,34500,20230706,37.39,57500,-17.57,20240621,39650,19.55,20240119,57500,-17.57,20240621,35150,34.85,20230710,0.24,N,078930,5000,4645 억,,22012405,N,N,0,N,00,N
20240709,140636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47250,0,3,0.00,6576804400,138471,81.45,47700,48400,46950,61400,33100,47250,47496.12,23.69,0,-22007,49316,48282,47616,46582,45916,47950,46250,4646,14150,5000,34960,50,1,92915378,43903,3.44,0.33,12,0.15,13734.00,142035.00,57500,20240621,-17.83,34500,20230706,36.96,57500,-17.83,20240621,39650,19.17,20240119,57500,-17.83,20240621,35150,34.42,20230710,0.24,N,078930,5000,4645 억,,22012405,N,N,0,N,00,N
20240709,130639,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47350,100,2,0.21,5608357000,117996,69.40,47700,48400,46950,61400,33100,47250,47530.35,23.69,0,-16127,49316,48282,47616,46582,45916,47950,46250,4646,14150,5000,34960,50,1,92915378,43995,3.45,0.33,12,0.13,13734.00,142035.00,57500,20240621,-17.65,34500,20230706,37.25,57500,-17.65,20240621,39650,19.42,20240119,57500,-17.65,20240621,35150,34.71,20230710,0.24,N,078930,5000,4645 억,,22012405,N,N,0,N,00,N
20240709,120640,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47250,0,3,0.00,4612345100,96977,57.04,47700,48400,46950,61400,33100,47250,47561.62,23.69,0,-13103,49316,48282,47616,46582,45916,47950,46250,4646,14150,5000,34960,50,1,92915378,43903,3.44,0.33,12,0.10,13734.00,142035.00,57500,20240621,-17.83,34500,20230706,36.96,57500,-17.83,20240621,39650,19.17,20240119,57500,-17.83,20240621,35150,34.42,20230710,0.24,N,078930,5000,4645 억,,22012405,N,N,0,N,00,N
20240709,110639,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47250,0,3,0.00,3965663350,83273,48.98,47700,48400,46950,61400,33100,47250,47622.99,23.69,0,-10058,49316,48282,47616,46582,45916,47950,46250,4646,14150,5000,34960,50,1,92915378,43903,3.44,0.33,12,0.09,13734.00,142035.00,57500,20240621,-17.83,34500,20230706,36.96,57500,-17.83,20240621,39650,19.17,20240119,57500,-17.83,20240621,35150,34.42,20230710,0.24,N,078930,5000,4645 억,,22012405,N,N,0,N,00,N
20240709,100637,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47650,400,2,0.85,2412696700,50395,29.64,47700,48400,47400,61400,33100,47250,47877.25,23.69,0,-5553,49316,48282,47616,46582,45916,47950,46250,4646,14150,5000,34960,50,1,92915378,44274,3.47,0.34,12,0.05,13734.00,142035.00,57500,20240621,-17.13,34500,20230706,38.12,57500,-17.13,20240621,39650,20.18,20240119,57500,-17.13,20240621,35150,35.56,20230710,0.24,N,078930,5000,4645 억,,22012405,N,N,0,N,00,N
20240709,090636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47550,300,2,0.63,423388750,8879,5.22,47700,47900,47400,61400,33100,47250,47690.38,23.69,0,-1805,49316,48282,47616,46582,45916,47950,46250,4646,14150,5000,34960,50,1,92915378,44181,3.46,0.33,12,0.01,13734.00,142035.00,57500,20240621,-17.30,34500,20230706,37.83,57500,-17.30,20240621,39650,19.92,20240119,57500,-17.30,20240621,35150,35.28,20230710,0.24,N,078930,5000,4645 억,,22012405,N,N,0,N,00,N
20240708,160631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47250,-1050,5,-2.17,8050589250,169571,34.74,48300,48650,46950,62700,33850,48300,47476.13,23.69,0,-12095,50733,49516,48383,47166,46033,50125,47775,4646,14400,5000,35740,50,1,92915378,43903,3.44,0.33,12,0.18,13734.00,142035.00,57500,20240621,-17.83,34500,20230706,36.96,57500,-17.83,20240621,39650,19.17,20240119,57500,-17.83,20240621,35150,34.42,20230710,0.23,N,078930,5000,4645 억,,22011128,N,N,751,N,00,N
20240708,150633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47300,-1000,5,-2.07,7030621400,148027,30.33,48300,48650,46950,62700,33850,48300,47495.15,23.69,0,-7757,50733,49516,48383,47166,46033,50125,47775,4646,14400,5000,35740,50,1,92915378,43949,3.44,0.33,12,0.16,13734.00,142035.00,57500,20240621,-17.74,34500,20230706,37.10,57500,-17.74,20240621,39650,19.29,20240119,57500,-17.74,20240621,35150,34.57,20230710,0.23,N,078930,5000,4645 억,,22011128,N,N,751,N,00,N
20240708,140635,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47300,-1000,5,-2.07,6422829850,135183,27.69,48300,48650,46950,62700,33850,48300,47511.70,23.69,0,-6054,50733,49516,48383,47166,46033,50125,47775,4646,14400,5000,35740,50,1,92915378,43949,3.44,0.33,12,0.15,13734.00,142035.00,57500,20240621,-17.74,34500,20230706,37.10,57500,-17.74,20240621,39650,19.29,20240119,57500,-17.74,20240621,35150,34.57,20230710,0.23,N,078930,5000,4645 억,,22011128,N,N,751,N,00,N
20240708,130631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47300,-1000,5,-2.07,5665345300,119160,24.41,48300,48650,46950,62700,33850,48300,47543.57,23.69,0,-5781,50733,49516,48383,47166,46033,50125,47775,4646,14400,5000,35740,50,1,92915378,43949,3.44,0.33,12,0.13,13734.00,142035.00,57500,20240621,-17.74,34500,20230706,37.10,57500,-17.74,20240621,39650,19.29,20240119,57500,-17.74,20240621,35150,34.57,20230710,0.23,N,078930,5000,4645 억,,22011128,N,N,751,N,00,N
20240708,120633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47300,-1000,5,-2.07,4950154700,104046,21.32,48300,48650,46950,62700,33850,48300,47576.11,23.69,0,-8547,50733,49516,48383,47166,46033,50125,47775,4646,14400,5000,35740,50,1,92915378,43949,3.44,0.33,12,0.11,13734.00,142035.00,57500,20240621,-17.74,34500,20230706,37.10,57500,-17.74,20240621,39650,19.29,20240119,57500,-17.74,20240621,35150,34.57,20230710,0.23,N,078930,5000,4645 억,,22011128,N,N,751,N,00,N
20240708,110630,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47400,-900,5,-1.86,3227172500,67516,13.83,48300,48650,47300,62700,33850,48300,47798.11,23.69,0,-9167,50733,49516,48383,47166,46033,50125,47775,4646,14400,5000,35740,50,1,92915378,44042,3.45,0.33,12,0.07,13734.00,142035.00,57500,20240621,-17.57,34500,20230706,37.39,57500,-17.57,20240621,39650,19.55,20240119,57500,-17.57,20240621,35150,34.85,20230710,0.23,N,078930,5000,4645 억,,22011128,N,N,751,N,00,N
20240708,100631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47450,-850,5,-1.76,2452679500,51196,10.49,48300,48650,47350,62700,33850,48300,47907.10,23.69,0,-8618,50733,49516,48383,47166,46033,50125,47775,4646,14400,5000,35740,50,1,92915378,44088,3.45,0.33,12,0.06,13734.00,142035.00,57500,20240621,-17.48,34500,20230706,37.54,57500,-17.48,20240621,39650,19.67,20240119,57500,-17.48,20240621,35150,34.99,20230710,0.23,N,078930,5000,4645 억,,22011128,N,N,751,N,00,N
20240708,090631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48450,150,2,0.31,586400950,12141,2.49,48300,48650,48050,62700,33850,48300,48299.23,23.69,0,-972,50733,49516,48383,47166,46033,50125,47775,4646,14400,5000,35740,50,1,92915378,45018,3.53,0.34,12,0.01,13734.00,142035.00,57500,20240621,-15.74,34500,20230706,40.43,57500,-15.74,20240621,39650,22.19,20240119,57500,-15.74,20240621,35150,37.84,20230710,0.23,N,078930,5000,4645 억,,22011128,N,N,751,N,00,N
20240705,160628,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48300,600,2,1.26,23837679750,487323,138.32,47700,49600,47250,62000,33400,47700,48918.02,23.78,0,-46211,48866,48282,47116,46532,45366,48575,46825,4646,14300,5000,35290,50,1,92915378,44878,3.52,0.34,12,0.52,13734.00,142035.00,57500,20240621,-16.00,34500,20230706,40.00,57500,-16.00,20240621,39650,21.82,20240119,57500,-16.00,20240621,34500,40.00,20230706,0.24,N,078930,5000,4645 억,,22094854,N,N,751,N,00,N
20240705,150631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,49200,1500,2,3.14,20721296850,423031,120.07,47700,49600,47250,62000,33400,47700,48983.37,23.78,0,-34691,48866,48282,47116,46532,45366,48575,46825,4646,14300,5000,35290,50,1,92915378,45714,3.58,0.35,12,0.46,13734.00,142035.00,57500,20240621,-14.43,34500,20230706,42.61,57500,-14.43,20240621,39650,24.09,20240119,57500,-14.43,20240621,34500,42.61,20230706,0.24,N,078930,5000,4645 억,,22094854,N,N,7,N,00,N
20240705,140631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48950,1250,2,2.62,17721930550,361947,102.74,47700,49600,47250,62000,33400,47700,48963.29,23.78,0,-10476,48866,48282,47116,46532,45366,48575,46825,4646,14300,5000,35290,50,1,92915378,45482,3.56,0.34,12,0.39,13734.00,142035.00,57500,20240621,-14.87,34500,20230706,41.88,57500,-14.87,20240621,39650,23.46,20240119,57500,-14.87,20240621,34500,41.88,20230706,0.24,N,078930,5000,4645 억,,22094854,N,N,7,N,00,N
20240705,130631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,49200,1500,2,3.14,15398552850,314690,89.32,47700,49600,47250,62000,33400,47700,48933.03,23.78,0,9104,48866,48282,47116,46532,45366,48575,46825,4646,14300,5000,35290,50,1,92915378,45714,3.58,0.35,12,0.34,13734.00,142035.00,57500,20240621,-14.43,34500,20230706,42.61,57500,-14.43,20240621,39650,24.09,20240119,57500,-14.43,20240621,34500,42.61,20230706,0.24,N,078930,5000,4645 억,,22094854,N,N,7,N,00,N
20240705,120630,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,49150,1450,2,3.04,13438323550,274838,78.01,47700,49600,47250,62000,33400,47700,48896.07,23.78,0,25897,48866,48282,47116,46532,45366,48575,46825,4646,14300,5000,35290,50,1,92915378,45668,3.58,0.35,12,0.30,13734.00,142035.00,57500,20240621,-14.52,34500,20230706,42.46,57500,-14.52,20240621,39650,23.96,20240119,57500,-14.52,20240621,34500,42.46,20230706,0.24,N,078930,5000,4645 억,,22094854,N,N,7,N,00,N
20240705,110628,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,49200,1500,2,3.14,11308960100,231691,65.76,47700,49500,47250,62000,33400,47700,48811.23,23.78,0,35462,48866,48282,47116,46532,45366,48575,46825,4646,14300,5000,35290,50,1,92915378,45714,3.58,0.35,12,0.25,13734.00,142035.00,57500,20240621,-14.43,34500,20230706,42.61,57500,-14.43,20240621,39650,24.09,20240119,57500,-14.43,20240621,34500,42.61,20230706,0.24,N,078930,5000,4645 억,,22094854,N,N,7,N,00,N
20240705,100629,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,49000,1300,2,2.73,8178721600,168038,47.70,47700,49200,47250,62000,33400,47700,48672.71,23.78,0,32874,48866,48282,47116,46532,45366,48575,46825,4646,14300,5000,35290,50,1,92915378,45529,3.57,0.34,12,0.18,13734.00,142035.00,57500,20240621,-14.78,34500,20230706,42.03,57500,-14.78,20240621,39650,23.58,20240119,57500,-14.78,20240621,34500,42.03,20230706,0.24,N,078930,5000,4645 억,,22094854,N,N,7,N,00,N
20240705,090629,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48200,500,2,1.05,927498650,19391,5.50,47700,48200,47250,62000,33400,47700,47832.40,23.78,0,4967,48866,48282,47116,46532,45366,48575,46825,4646,14300,5000,35290,50,1,92915378,44785,3.51,0.34,12,0.02,13734.00,142035.00,57500,20240621,-16.17,34500,20230706,39.71,57500,-16.17,20240621,39650,21.56,20240119,57500,-16.17,20240621,34500,39.71,20230706,0.24,N,078930,5000,4645 억,,22094854,N,N,7,N,00,N
20240704,160626,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47700,2350,2,5.18,16491093250,349452,244.92,46000,47700,45950,58900,31750,45350,47189.89,23.82,0,25970,46516,45932,45416,44832,44316,46225,45125,4646,13550,5000,33550,50,1,92915378,44321,3.47,0.34,12,0.38,13734.00,142035.00,57500,20240621,-17.04,34500,20230706,38.26,57500,-17.04,20240621,39650,20.30,20240119,57500,-17.04,20240621,34500,38.26,20230706,0.26,N,078930,5000,4645 억,,22128459,N,N,7,N,00,N
20240704,150629,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47550,2200,2,4.85,14925814450,316598,221.89,46000,47650,45950,58900,31750,45350,47144.37,23.82,0,25512,46516,45932,45416,44832,44316,46225,45125,4646,13550,5000,33550,50,1,92915378,44181,3.46,0.33,12,0.34,13734.00,142035.00,57500,20240621,-17.30,34500,20230706,37.83,57500,-17.30,20240621,39650,19.92,20240119,57500,-17.30,20240621,34500,37.83,20230706,0.26,N,078930,5000,4645 억,,22128459,N,N,12,N,00,N
20240704,140628,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47450,2100,2,4.63,12890911450,273696,191.82,46000,47650,45950,58900,31750,45350,47099.38,23.82,0,26207,46516,45932,45416,44832,44316,46225,45125,4646,13550,5000,33550,50,1,92915378,44088,3.45,0.33,12,0.29,13734.00,142035.00,57500,20240621,-17.48,34500,20230706,37.54,57500,-17.48,20240621,39650,19.67,20240119,57500,-17.48,20240621,34500,37.54,20230706,0.26,N,078930,5000,4645 억,,22128459,N,N,12,N,00,N
20240704,130629,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47350,2000,2,4.41,11110699000,236171,165.52,46000,47650,45950,58900,31750,45350,47045.15,23.82,0,25344,46516,45932,45416,44832,44316,46225,45125,4646,13550,5000,33550,50,1,92915378,43995,3.45,0.33,12,0.25,13734.00,142035.00,57500,20240621,-17.65,34500,20230706,37.25,57500,-17.65,20240621,39650,19.42,20240119,57500,-17.65,20240621,34500,37.25,20230706,0.26,N,078930,5000,4645 억,,22128459,N,N,12,N,00,N
20240704,120628,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47250,1900,2,4.19,9201879250,195893,137.29,46000,47500,45950,58900,31750,45350,46974.01,23.82,0,20129,46516,45932,45416,44832,44316,46225,45125,4646,13550,5000,33550,50,1,92915378,43903,3.44,0.33,12,0.21,13734.00,142035.00,57500,20240621,-17.83,34500,20230706,36.96,57500,-17.83,20240621,39650,19.17,20240119,57500,-17.83,20240621,34500,36.96,20230706,0.26,N,078930,5000,4645 억,,22128459,N,N,12,N,00,N
20240704,110627,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47050,1700,2,3.75,7639419600,162671,114.01,46000,47500,45950,58900,31750,45350,46962.39,23.82,0,23263,46516,45932,45416,44832,44316,46225,45125,4646,13550,5000,33550,50,1,92915378,43717,3.43,0.33,12,0.18,13734.00,142035.00,57500,20240621,-18.17,34500,20230706,36.38,57500,-18.17,20240621,39650,18.66,20240119,57500,-18.17,20240621,34500,36.38,20230706,0.26,N,078930,5000,4645 억,,22128459,N,N,12,N,00,N
20240704,100627,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47250,1900,2,4.19,4486837200,96021,67.30,46000,47350,45950,58900,31750,45350,46727.67,23.82,0,26305,46516,45932,45416,44832,44316,46225,45125,4646,13550,5000,33550,50,1,92915378,43903,3.44,0.33,12,0.10,13734.00,142035.00,57500,20240621,-17.83,34500,20230706,36.96,57500,-17.83,20240621,39650,19.17,20240119,57500,-17.83,20240621,34500,36.96,20230706,0.26,N,078930,5000,4645 억,,22128459,N,N,12,N,00,N
20240704,090628,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46050,700,2,1.54,486815700,10558,7.40,46000,46300,45950,58900,31750,45350,46108.70,23.82,0,4532,46516,45932,45416,44832,44316,46225,45125,4646,13550,5000,33550,50,1,92915378,42788,3.35,0.32,12,0.01,13734.00,142035.00,57500,20240621,-19.91,34500,20230706,33.48,57500,-19.91,20240621,39650,16.14,20240119,57500,-19.91,20240621,34500,33.48,20230706,0.26,N,078930,5000,4645 억,,22128459,N,N,12,N,00,N
20240703,160625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45350,250,2,0.55,6361231300,140267,76.13,45300,46000,44900,58600,31600,45100,45351.06,23.84,0,-22905,46466,45782,45416,44732,44366,45600,44550,4646,13500,5000,33370,50,1,92915378,42137,3.30,0.32,12,0.15,13734.00,142035.00,57500,20240621,-21.13,34500,20230706,31.45,57500,-21.13,20240621,39650,14.38,20240119,57500,-21.13,20240621,34500,31.45,20230706,0.28,N,078930,5000,4645 억,,22149174,N,N,12,N,00,N
20240703,150626,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45650,550,2,1.22,5817126150,128298,69.64,45300,46000,44900,58600,31600,45100,45340.93,23.84,0,-19598,46466,45782,45416,44732,44366,45600,44550,4646,13500,5000,33370,50,1,92915378,42416,3.32,0.32,12,0.14,13734.00,142035.00,57500,20240621,-20.61,34500,20230706,32.32,57500,-20.61,20240621,39650,15.13,20240119,57500,-20.61,20240621,34500,32.32,20230706,0.28,N,078930,5000,4645 억,,22149174,N,N,37,N,00,N
20240703,140627,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45450,350,2,0.78,4806790850,106110,57.59,45300,46000,44900,58600,31600,45100,45300.26,23.84,0,-17405,46466,45782,45416,44732,44366,45600,44550,4646,13500,5000,33370,50,1,92915378,42230,3.31,0.32,12,0.11,13734.00,142035.00,57500,20240621,-20.96,34500,20230706,31.74,57500,-20.96,20240621,39650,14.63,20240119,57500,-20.96,20240621,34500,31.74,20230706,0.28,N,078930,5000,4645 억,,22149174,N,N,37,N,00,N
20240703,130626,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45550,450,2,1.00,4329902350,95600,51.89,45300,46000,44900,58600,31600,45100,45292.07,23.84,0,-14843,46466,45782,45416,44732,44366,45600,44550,4646,13500,5000,33370,50,1,92915378,42323,3.32,0.32,12,0.10,13734.00,142035.00,57500,20240621,-20.78,34500,20230706,32.03,57500,-20.78,20240621,39650,14.88,20240119,57500,-20.78,20240621,34500,32.03,20230706,0.28,N,078930,5000,4645 억,,22149174,N,N,37,N,00,N
20240703,120625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45450,350,2,0.78,3802311350,83999,45.59,45300,46000,44900,58600,31600,45100,45266.35,23.84,0,-13622,46466,45782,45416,44732,44366,45600,44550,4646,13500,5000,33370,50,1,92915378,42230,3.31,0.32,12,0.09,13734.00,142035.00,57500,20240621,-20.96,34500,20230706,31.74,57500,-20.96,20240621,39650,14.63,20240119,57500,-20.96,20240621,34500,31.74,20230706,0.28,N,078930,5000,4645 억,,22149174,N,N,37,N,00,N
20240703,110627,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45400,300,2,0.67,2820950850,62516,33.93,45300,45550,44900,58600,31600,45100,45123.70,23.84,0,-10869,46466,45782,45416,44732,44366,45600,44550,4646,13500,5000,33370,50,1,92915378,42184,3.31,0.32,12,0.07,13734.00,142035.00,57500,20240621,-21.04,34500,20230706,31.59,57500,-21.04,20240621,39650,14.50,20240119,57500,-21.04,20240621,34500,31.59,20230706,0.28,N,078930,5000,4645 억,,22149174,N,N,37,N,00,N
20240703,100628,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45100,0,3,0.00,1753878600,38847,21.09,45300,45550,44950,58600,31600,45100,45148.49,23.84,0,-10790,46466,45782,45416,44732,44366,45600,44550,4646,13500,5000,33370,50,1,92915378,41905,3.28,0.32,12,0.04,13734.00,142035.00,57500,20240621,-21.57,34500,20230706,30.72,57500,-21.57,20240621,39650,13.75,20240119,57500,-21.57,20240621,34500,30.72,20230706,0.28,N,078930,5000,4645 억,,22149174,N,N,37,N,00,N
20240703,090625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45500,400,2,0.89,228369850,5041,2.74,45300,45550,45150,58600,31600,45100,45306.59,23.84,0,898,46466,45782,45416,44732,44366,45600,44550,4646,13500,5000,33370,50,1,92915378,42276,3.31,0.32,12,0.01,13734.00,142035.00,57500,20240621,-20.87,34500,20230706,31.88,57500,-20.87,20240621,39650,14.75,20240119,57500,-20.87,20240621,34500,31.88,20230706,0.28,N,078930,5000,4645 억,,22149174,N,N,37,N,00,N
20240702,160624,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45100,-950,5,-2.06,8294203350,182833,83.84,45700,46100,45050,59800,32250,46050,45365.23,23.86,0,-25371,47916,46982,46266,45332,44616,46625,44975,4646,13750,5000,34070,50,1,92915378,41905,3.28,0.32,12,0.20,13734.00,142035.00,57500,20240621,-21.57,34500,20230706,30.72,57500,-21.57,20240621,39650,13.75,20240119,57500,-21.57,20240621,34500,30.72,20230706,0.31,N,078930,5000,4645 억,,22167277,N,N,37,N,00,N
20240702,150625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45250,-800,5,-1.74,6679309200,147049,67.43,45700,46100,45050,59800,32250,46050,45422.25,23.86,0,-16898,47916,46982,46266,45332,44616,46625,44975,4646,13750,5000,34070,50,1,92915378,42044,3.29,0.32,12,0.16,13734.00,142035.00,57500,20240621,-21.30,34500,20230706,31.16,57500,-21.30,20240621,39650,14.12,20240119,57500,-21.30,20240621,34500,31.16,20230706,0.31,N,078930,5000,4645 억,,22167277,N,N,130,N,00,N
20240702,140625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45150,-900,5,-1.95,5913818150,130131,59.67,45700,46100,45050,59800,32250,46050,45445.02,23.86,0,-11115,47916,46982,46266,45332,44616,46625,44975,4646,13750,5000,34070,50,1,92915378,41951,3.29,0.32,12,0.14,13734.00,142035.00,57500,20240621,-21.48,34500,20230706,30.87,57500,-21.48,20240621,39650,13.87,20240119,57500,-21.48,20240621,34500,30.87,20230706,0.31,N,078930,5000,4645 억,,22167277,N,N,130,N,00,N
20240702,130625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45400,-650,5,-1.41,5054267750,111159,50.97,45700,46100,45050,59800,32250,46050,45468.71,23.86,0,-8841,47916,46982,46266,45332,44616,46625,44975,4646,13750,5000,34070,50,1,92915378,42184,3.31,0.32,12,0.12,13734.00,142035.00,57500,20240621,-21.04,34500,20230706,31.59,57500,-21.04,20240621,39650,14.50,20240119,57500,-21.04,20240621,34500,31.59,20230706,0.31,N,078930,5000,4645 억,,22167277,N,N,130,N,00,N
20240702,120625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45450,-600,5,-1.30,4656169950,102396,46.95,45700,46100,45050,59800,32250,46050,45472.07,23.86,0,-7440,47916,46982,46266,45332,44616,46625,44975,4646,13750,5000,34070,50,1,92915378,42230,3.31,0.32,12,0.11,13734.00,142035.00,57500,20240621,-20.96,34500,20230706,31.74,57500,-20.96,20240621,39650,14.63,20240119,57500,-20.96,20240621,34500,31.74,20230706,0.31,N,078930,5000,4645 억,,22167277,N,N,130,N,00,N
20240702,110624,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45200,-850,5,-1.85,4123253700,90678,41.58,45700,46100,45050,59800,32250,46050,45471.25,23.86,0,-7284,47916,46982,46266,45332,44616,46625,44975,4646,13750,5000,34070,50,1,92915378,41998,3.29,0.32,12,0.10,13734.00,142035.00,57500,20240621,-21.39,34500,20230706,31.01,57500,-21.39,20240621,39650,14.00,20240119,57500,-21.39,20240621,34500,31.01,20230706,0.31,N,078930,5000,4645 억,,22167277,N,N,130,N,00,N
20240702,100624,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45200,-850,5,-1.85,3026650900,66509,30.50,45700,46100,45050,59800,32250,46050,45507.23,23.86,0,-7251,47916,46982,46266,45332,44616,46625,44975,4646,13750,5000,34070,50,1,92915378,41998,3.29,0.32,12,0.07,13734.00,142035.00,57500,20240621,-21.39,34500,20230706,31.01,57500,-21.39,20240621,39650,14.00,20240119,57500,-21.39,20240621,34500,31.01,20230706,0.31,N,078930,5000,4645 억,,22167277,N,N,130,N,00,N
20240702,090626,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45850,-200,5,-0.43,464975800,10155,4.66,45700,46100,45650,59800,32250,46050,45787.35,23.86,0,-2390,47916,46982,46266,45332,44616,46625,44975,4646,13750,5000,34070,50,1,92915378,42602,3.34,0.32,12,0.01,13734.00,142035.00,57500,20240621,-20.26,34500,20230706,32.90,57500,-20.26,20240621,39650,15.64,20240119,57500,-20.26,20240621,34500,32.90,20230706,0.31,N,078930,5000,4645 억,,22167277,N,N,130,N,00,N
20240701,160622,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46050,-850,5,-1.81,10008966250,216920,49.12,46900,47200,45550,60900,32850,46900,46141.35,23.88,0,-19609,48500,47700,46850,46050,45200,48100,46450,4646,14000,5000,34700,50,1,92915378,42788,3.35,0.32,12,0.23,13734.00,142035.00,57500,20240621,-19.91,34500,20230706,33.48,57500,-19.91,20240621,39650,16.14,20240119,57500,-19.91,20240621,34500,33.48,20230706,0.30,N,078930,5000,4645 억,,22185881,N,N,130,N,00,N
20240701,150624,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46150,-750,5,-1.60,9160449200,198491,44.95,46900,47200,45550,60900,32850,46900,46150.38,23.88,0,-19278,48500,47700,46850,46050,45200,48100,46450,4646,14000,5000,34700,50,1,92915378,42880,3.36,0.32,12,0.21,13734.00,142035.00,57500,20240621,-19.74,34500,20230706,33.77,57500,-19.74,20240621,39650,16.39,20240119,57500,-19.74,20240621,34500,33.77,20230706,0.30,N,078930,5000,4645 억,,22185881,N,N,41,N,00,N
20240701,140623,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45900,-1000,5,-2.13,8179811850,177202,40.13,46900,47200,45550,60900,32850,46900,46160.87,23.88,0,-16245,48500,47700,46850,46050,45200,48100,46450,4646,14000,5000,34700,50,1,92915378,42648,3.34,0.32,12,0.19,13734.00,142035.00,57500,20240621,-20.17,34500,20230706,33.04,57500,-20.17,20240621,39650,15.76,20240119,57500,-20.17,20240621,34500,33.04,20230706,0.30,N,078930,5000,4645 억,,22185881,N,N,41,N,00,N
20240701,130623,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46300,-600,5,-1.28,7197210600,155866,35.29,46900,47200,45550,60900,32850,46900,46175.55,23.88,0,-14111,48500,47700,46850,46050,45200,48100,46450,4646,14000,5000,34700,50,1,92915378,43020,3.37,0.33,12,0.17,13734.00,142035.00,57500,20240621,-19.48,34500,20230706,34.20,57500,-19.48,20240621,39650,16.77,20240119,57500,-19.48,20240621,34500,34.20,20230706,0.30,N,078930,5000,4645 억,,22185881,N,N,41,N,00,N
20240701,120624,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46350,-550,5,-1.17,6373334600,138067,31.26,46900,47200,45550,60900,32850,46900,46161.08,23.88,0,-12287,48500,47700,46850,46050,45200,48100,46450,4646,14000,5000,34700,50,1,92915378,43066,3.37,0.33,12,0.15,13734.00,142035.00,57500,20240621,-19.39,34500,20230706,34.35,57500,-19.39,20240621,39650,16.90,20240119,57500,-19.39,20240621,34500,34.35,20230706,0.30,N,078930,5000,4645 억,,22185881,N,N,41,N,00,N
20240701,110622,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46100,-800,5,-1.71,5489584550,118943,26.93,46900,47200,45550,60900,32850,46900,46152.96,23.88,0,-10459,48500,47700,46850,46050,45200,48100,46450,4646,14000,5000,34700,50,1,92915378,42834,3.36,0.32,12,0.13,13734.00,142035.00,57500,20240621,-19.83,34500,20230706,33.62,57500,-19.83,20240621,39650,16.27,20240119,57500,-19.83,20240621,34500,33.62,20230706,0.30,N,078930,5000,4645 억,,22185881,N,N,41,N,00,N
20240701,100621,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45950,-950,5,-2.03,4346897600,94117,21.31,46900,47200,45550,60900,32850,46900,46185.97,23.88,0,-10024,48500,47700,46850,46050,45200,48100,46450,4646,14000,5000,34700,50,1,92915378,42695,3.35,0.32,12,0.10,13734.00,142035.00,57500,20240621,-20.09,34500,20230706,33.19,57500,-20.09,20240621,39650,15.89,20240119,57500,-20.09,20240621,34500,33.19,20230706,0.30,N,078930,5000,4645 억,,22185881,N,N,41,N,00,N
20240701,090620,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46850,-50,5,-0.11,720851000,15365,3.48,46900,47200,46650,60900,32850,46900,46915.15,23.88,0,-481,48500,47700,46850,46050,45200,48100,46450,4646,14000,5000,34700,50,1,92915378,43531,3.41,0.33,12,0.02,13734.00,142035.00,57500,20240621,-18.52,34500,20230706,35.80,57500,-18.52,20240621,39650,18.16,20240119,57500,-18.52,20240621,34500,35.80,20230706,0.30,N,078930,5000,4645 억,,22185881,N,N,41,N,00,N