KissMeData/032830/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160420	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96500	1400	2	1.47	43979296200	450580	223.39	96000	99400	95500	123600	66600	95100	97606.91	20.70	0	94338	97633	96366	95433	94166	93233	95900	93700	1000	28500	500	72270	100	1	200000000	193000	10.18	0.43	12	0.23	9477.00	222741.00	108500	20240308	-11.06	60000	20240119	60.83	108500	-11.06	20240308	60000	60.83	20240119	108500	-11.06	20240308	60000	60.83	20240119	0.01	N	032830	500	1000 억		41398296	N	N	61	N	00	N
3	20240731	150420	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96500	1400	2	1.47	35284850500	360369	178.67	96000	99400	95500	123600	66600	95100	97913.11	20.70	0	94957	97633	96366	95433	94166	93233	95900	93700	1000	28500	500	72270	100	1	200000000	193000	10.18	0.43	12	0.18	9477.00	222741.00	108500	20240308	-11.06	60000	20240119	60.83	108500	-11.06	20240308	60000	60.83	20240119	108500	-11.06	20240308	60000	60.83	20240119	0.01	N	032830	500	1000 억		41398296	N	N	9160	N	00	N
4	20240731	140424	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97400	2300	2	2.42	29511987100	300643	149.06	96000	99400	95500	123600	66600	95100	98162.89	20.70	0	103310	97633	96366	95433	94166	93233	95900	93700	1000	28500	500	72270	100	1	200000000	194800	10.28	0.44	12	0.15	9477.00	222741.00	108500	20240308	-10.23	60000	20240119	62.33	108500	-10.23	20240308	60000	62.33	20240119	108500	-10.23	20240308	60000	62.33	20240119	0.01	N	032830	500	1000 억		41398296	N	N	9160	N	00	N
5	20240731	130422	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97500	2400	2	2.52	26159781500	266368	132.06	96000	99400	95500	123600	66600	95100	98209.17	20.70	0	100154	97633	96366	95433	94166	93233	95900	93700	1000	28500	500	72270	100	1	200000000	195000	10.29	0.44	12	0.13	9477.00	222741.00	108500	20240308	-10.14	60000	20240119	62.50	108500	-10.14	20240308	60000	62.50	20240119	108500	-10.14	20240308	60000	62.50	20240119	0.01	N	032830	500	1000 억		41398296	N	N	9160	N	00	N
6	20240731	120424	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	99000	3900	2	4.10	23076507300	235010	116.52	96000	99400	95500	123600	66600	95100	98193.72	20.70	0	96117	97633	96366	95433	94166	93233	95900	93700	1000	28500	500	72270	100	1	200000000	198000	10.45	0.44	12	0.12	9477.00	222741.00	108500	20240308	-8.76	60000	20240119	65.00	108500	-8.76	20240308	60000	65.00	20240119	108500	-8.76	20240308	60000	65.00	20240119	0.01	N	032830	500	1000 억		41398296	N	N	9160	N	00	N
7	20240731	110422	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	98400	3300	2	3.47	15871373000	162194	80.41	96000	99000	95500	123600	66600	95100	97854.25	20.70	0	66254	97633	96366	95433	94166	93233	95900	93700	1000	28500	500	72270	100	1	200000000	196800	10.38	0.44	12	0.08	9477.00	222741.00	108500	20240308	-9.31	60000	20240119	64.00	108500	-9.31	20240308	60000	64.00	20240119	108500	-9.31	20240308	60000	64.00	20240119	0.01	N	032830	500	1000 억		41398296	N	N	9160	N	00	N
8	20240731	100421	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	98100	3000	2	3.15	11282268200	115476	57.25	96000	99000	95500	123600	66600	95100	97702.28	20.70	0	52180	97633	96366	95433	94166	93233	95900	93700	1000	28500	500	72270	100	1	200000000	196200	10.35	0.44	12	0.06	9477.00	222741.00	108500	20240308	-9.59	60000	20240119	63.50	108500	-9.59	20240308	60000	63.50	20240119	108500	-9.59	20240308	60000	63.50	20240119	0.01	N	032830	500	1000 억		41398296	N	N	9160	N	00	N
9	20240731	090417	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96300	1200	2	1.26	874685400	9106	4.51	96000	96800	95500	123600	66600	95100	96055.94	20.70	0	2996	97633	96366	95433	94166	93233	95900	93700	1000	28500	500	72270	100	1	200000000	192600	10.16	0.43	12	0.00	9477.00	222741.00	108500	20240308	-11.24	60000	20240119	60.50	108500	-11.24	20240308	60000	60.50	20240119	108500	-11.24	20240308	60000	60.50	20240119	0.01	N	032830	500	1000 억		41398296	N	N	9160	N	00	N
10	20240730	160410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95100	-1200	5	-1.25	19228045100	201557	69.91	95400	96700	94500	125100	67500	96300	95397.66	20.71	0	-1761	101300	98800	97100	94600	92900	100050	95850	1000	28800	500	73180	100	1	200000000	190200	10.03	0.43	12	0.10	9477.00	222741.00	108500	20240308	-12.35	60000	20240119	58.50	108500	-12.35	20240308	60000	58.50	20240119	108500	-12.35	20240308	60000	58.50	20240119	0.02	N	032830	500	1000 억		41416181	N	N	9160	N	00	N
11	20240730	150418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94900	-1400	5	-1.45	16694589500	174906	60.67	95400	96700	94500	125100	67500	96300	95448.92	20.71	0	-4038	101300	98800	97100	94600	92900	100050	95850	1000	28800	500	73180	100	1	200000000	189800	10.01	0.43	12	0.09	9477.00	222741.00	108500	20240308	-12.53	60000	20240119	58.17	108500	-12.53	20240308	60000	58.17	20240119	108500	-12.53	20240308	60000	58.17	20240119	0.02	N	032830	500	1000 억		41416181	N	N	7928	N	00	N
12	20240730	140412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95400	-900	5	-0.93	14140637100	148036	51.35	95400	96700	94500	125100	67500	96300	95521.61	20.71	0	-337	101300	98800	97100	94600	92900	100050	95850	1000	28800	500	73180	100	1	200000000	190800	10.07	0.43	12	0.07	9477.00	222741.00	108500	20240308	-12.07	60000	20240119	59.00	108500	-12.07	20240308	60000	59.00	20240119	108500	-12.07	20240308	60000	59.00	20240119	0.02	N	032830	500	1000 억		41416181	N	N	7928	N	00	N
13	20240730	130416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95800	-500	5	-0.52	11931876900	124920	43.33	95400	96700	94500	125100	67500	96300	95516.15	20.71	0	1772	101300	98800	97100	94600	92900	100050	95850	1000	28800	500	73180	100	1	200000000	191600	10.11	0.43	12	0.06	9477.00	222741.00	108500	20240308	-11.71	60000	20240119	59.67	108500	-11.71	20240308	60000	59.67	20240119	108500	-11.71	20240308	60000	59.67	20240119	0.02	N	032830	500	1000 억		41416181	N	N	7928	N	00	N
14	20240730	120413	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95000	-1300	5	-1.35	10419648000	109098	37.84	95400	96700	94500	125100	67500	96300	95507.23	20.71	0	4416	101300	98800	97100	94600	92900	100050	95850	1000	28800	500	73180	100	1	200000000	190000	10.02	0.43	12	0.05	9477.00	222741.00	108500	20240308	-12.44	60000	20240119	58.33	108500	-12.44	20240308	60000	58.33	20240119	108500	-12.44	20240308	60000	58.33	20240119	0.02	N	032830	500	1000 억		41416181	N	N	7928	N	00	N
15	20240730	110417	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95100	-1200	5	-1.25	8526309700	89136	30.92	95400	96700	94900	125100	67500	96300	95655.06	20.71	0	9007	101300	98800	97100	94600	92900	100050	95850	1000	28800	500	73180	100	1	200000000	190200	10.03	0.43	12	0.04	9477.00	222741.00	108500	20240308	-12.35	60000	20240119	58.50	108500	-12.35	20240308	60000	58.50	20240119	108500	-12.35	20240308	60000	58.50	20240119	0.02	N	032830	500	1000 억		41416181	N	N	7928	N	00	N
16	20240730	100417	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96100	-200	5	-0.21	6110446800	63856	22.15	95400	96700	94900	125100	67500	96300	95691.04	20.71	0	15844	101300	98800	97100	94600	92900	100050	95850	1000	28800	500	73180	100	1	200000000	192200	10.14	0.43	12	0.03	9477.00	222741.00	108500	20240308	-11.43	60000	20240119	60.17	108500	-11.43	20240308	60000	60.17	20240119	108500	-11.43	20240308	60000	60.17	20240119	0.02	N	032830	500	1000 억		41416181	N	N	7928	N	00	N
17	20240730	090418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95300	-1000	5	-1.04	1273838200	13349	4.63	95400	96100	94900	125100	67500	96300	95425.74	20.71	0	1000	101300	98800	97100	94600	92900	100050	95850	1000	28800	500	73180	100	1	200000000	190600	10.06	0.43	12	0.01	9477.00	222741.00	108500	20240308	-12.17	60000	20240119	58.83	108500	-12.17	20240308	60000	58.83	20240119	108500	-12.17	20240308	60000	58.83	20240119	0.02	N	032830	500	1000 억		41416181	N	N	7928	N	00	N
18	20240729	160413	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96300	1600	2	1.69	28069235600	287831	63.29	95400	99600	95400	123100	66300	94700	97521.60	20.72	0	41794	98233	96466	94233	92466	90233	97350	93350	1000	28400	500	71970	100	1	200000000	192600	10.16	0.43	12	0.14	9477.00	222741.00	108500	20240308	-11.24	60000	20240119	60.50	108500	-11.24	20240308	60000	60.50	20240119	108500	-11.24	20240308	60000	60.50	20240119	0.02	N	032830	500	1000 억		41430447	N	N	7928	N	00	N
19	20240729	150414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96400	1700	2	1.80	24722531700	253082	55.65	95400	99600	95400	123100	66300	94700	97687.04	20.72	0	51114	98233	96466	94233	92466	90233	97350	93350	1000	28400	500	71970	100	1	200000000	192800	10.17	0.43	12	0.13	9477.00	222741.00	108500	20240308	-11.15	60000	20240119	60.67	108500	-11.15	20240308	60000	60.67	20240119	108500	-11.15	20240308	60000	60.67	20240119	0.02	N	032830	500	1000 억		41430447	N	N	12875	N	00	N
20	20240729	140418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96700	2000	2	2.11	23352631300	238878	52.53	95400	99600	95400	123100	66300	94700	97760.94	20.72	0	49891	98233	96466	94233	92466	90233	97350	93350	1000	28400	500	71970	100	1	200000000	193400	10.20	0.43	12	0.12	9477.00	222741.00	108500	20240308	-10.88	60000	20240119	61.17	108500	-10.88	20240308	60000	61.17	20240119	108500	-10.88	20240308	60000	61.17	20240119	0.02	N	032830	500	1000 억		41430447	N	N	12875	N	00	N
21	20240729	130421	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97100	2400	2	2.53	22088997900	225832	49.66	95400	99600	95400	123100	66300	94700	97813.02	20.72	0	52009	98233	96466	94233	92466	90233	97350	93350	1000	28400	500	71970	100	1	200000000	194200	10.25	0.44	12	0.11	9477.00	222741.00	108500	20240308	-10.51	60000	20240119	61.83	108500	-10.51	20240308	60000	61.83	20240119	108500	-10.51	20240308	60000	61.83	20240119	0.02	N	032830	500	1000 억		41430447	N	N	12875	N	00	N
22	20240729	120414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97700	3000	2	3.17	21076107400	215428	47.37	95400	99600	95400	123100	66300	94700	97835.10	20.72	0	51634	98233	96466	94233	92466	90233	97350	93350	1000	28400	500	71970	100	1	200000000	195400	10.31	0.44	12	0.11	9477.00	222741.00	108500	20240308	-9.95	60000	20240119	62.83	108500	-9.95	20240308	60000	62.83	20240119	108500	-9.95	20240308	60000	62.83	20240119	0.02	N	032830	500	1000 억		41430447	N	N	12875	N	00	N
23	20240729	110416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97200	2500	2	2.64	19718492400	201510	44.31	95400	99600	95400	123100	66300	94700	97855.23	20.72	0	50400	98233	96466	94233	92466	90233	97350	93350	1000	28400	500	71970	100	1	200000000	194400	10.26	0.44	12	0.10	9477.00	222741.00	108500	20240308	-10.41	60000	20240119	62.00	108500	-10.41	20240308	60000	62.00	20240119	108500	-10.41	20240308	60000	62.00	20240119	0.02	N	032830	500	1000 억		41430447	N	N	12875	N	00	N
24	20240729	100415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97600	2900	2	3.06	16368602800	167120	36.75	95400	99600	95400	123100	66300	94700	97947.15	20.72	0	50617	98233	96466	94233	92466	90233	97350	93350	1000	28400	500	71970	100	1	200000000	195200	10.30	0.44	12	0.08	9477.00	222741.00	108500	20240308	-10.05	60000	20240119	62.67	108500	-10.05	20240308	60000	62.67	20240119	108500	-10.05	20240308	60000	62.67	20240119	0.02	N	032830	500	1000 억		41430447	N	N	12875	N	00	N
25	20240729	090412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96000	1300	2	1.37	901592300	9429	2.07	95400	96300	95400	123100	66300	94700	95628.93	20.72	0	591	98233	96466	94233	92466	90233	97350	93350	1000	28400	500	71970	100	1	200000000	192000	10.13	0.43	12	0.00	9477.00	222741.00	108500	20240308	-11.52	60000	20240119	60.00	108500	-11.52	20240308	60000	60.00	20240119	108500	-11.52	20240308	60000	60.00	20240119	0.02	N	032830	500	1000 억		41430447	N	N	12875	N	00	N
26	20240726	160406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94700	3300	2	3.61	43165429900	454148	152.81	92600	96000	92000	118800	64000	91400	95047.17	20.69	0	161408	96266	93832	92566	90132	88866	93200	89500	1000	27400	500	69460	100	1	200000000	189400	9.99	0.43	12	0.23	9477.00	222741.00	108500	20240308	-12.72	60000	20240119	57.83	108500	-12.72	20240308	60000	57.83	20240119	108500	-12.72	20240308	60000	57.83	20240119	0.03	N	032830	500	1000 억		41372130	N	N	12875	N	00	N
27	20240726	150410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94500	3100	2	3.39	40741067900	428555	144.20	92600	96000	92000	118800	64000	91400	95066.14	20.69	0	158670	96266	93832	92566	90132	88866	93200	89500	1000	27400	500	69460	100	1	200000000	189000	9.97	0.42	12	0.21	9477.00	222741.00	108500	20240308	-12.90	60000	20240119	57.50	108500	-12.90	20240308	60000	57.50	20240119	108500	-12.90	20240308	60000	57.50	20240119	0.03	N	032830	500	1000 억		41372130	N	N	295	N	00	N
28	20240726	140412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94500	3100	2	3.39	37435202600	393655	132.45	92600	96000	92000	118800	64000	91400	95096.47	20.69	0	156918	96266	93832	92566	90132	88866	93200	89500	1000	27400	500	69460	100	1	200000000	189000	9.97	0.42	12	0.20	9477.00	222741.00	108500	20240308	-12.90	60000	20240119	57.50	108500	-12.90	20240308	60000	57.50	20240119	108500	-12.90	20240308	60000	57.50	20240119	0.03	N	032830	500	1000 억		41372130	N	N	295	N	00	N
29	20240726	130411	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94700	3300	2	3.61	34601316900	363754	122.39	92600	96000	92000	118800	64000	91400	95122.85	20.69	0	156481	96266	93832	92566	90132	88866	93200	89500	1000	27400	500	69460	100	1	200000000	189400	9.99	0.43	12	0.18	9477.00	222741.00	108500	20240308	-12.72	60000	20240119	57.83	108500	-12.72	20240308	60000	57.83	20240119	108500	-12.72	20240308	60000	57.83	20240119	0.03	N	032830	500	1000 억		41372130	N	N	295	N	00	N
30	20240726	120414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95000	3600	2	3.94	31015455000	325940	109.67	92600	96000	92000	118800	64000	91400	95156.95	20.69	0	157574	96266	93832	92566	90132	88866	93200	89500	1000	27400	500	69460	100	1	200000000	190000	10.02	0.43	12	0.16	9477.00	222741.00	108500	20240308	-12.44	60000	20240119	58.33	108500	-12.44	20240308	60000	58.33	20240119	108500	-12.44	20240308	60000	58.33	20240119	0.03	N	032830	500	1000 억		41372130	N	N	295	N	00	N
31	20240726	110412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95000	3600	2	3.94	24711615900	259688	87.38	92600	96000	92000	118800	64000	91400	95158.87	20.69	0	134297	96266	93832	92566	90132	88866	93200	89500	1000	27400	500	69460	100	1	200000000	190000	10.02	0.43	12	0.13	9477.00	222741.00	108500	20240308	-12.44	60000	20240119	58.33	108500	-12.44	20240308	60000	58.33	20240119	108500	-12.44	20240308	60000	58.33	20240119	0.03	N	032830	500	1000 억		41372130	N	N	295	N	00	N
32	20240726	100412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95000	3600	2	3.94	15970247300	168102	56.56	92600	96000	92000	118800	64000	91400	95003.32	20.69	0	96572	96266	93832	92566	90132	88866	93200	89500	1000	27400	500	69460	100	1	200000000	190000	10.02	0.43	12	0.08	9477.00	222741.00	108500	20240308	-12.44	60000	20240119	58.33	108500	-12.44	20240308	60000	58.33	20240119	108500	-12.44	20240308	60000	58.33	20240119	0.03	N	032830	500	1000 억		41372130	N	N	295	N	00	N
33	20240726	090410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93600	2200	2	2.41	1311603600	14070	4.73	92600	94400	92000	118800	64000	91400	93219.87	20.69	0	9998	96266	93832	92566	90132	88866	93200	89500	1000	27400	500	69460	100	1	200000000	187200	9.88	0.42	12	0.01	9477.00	222741.00	108500	20240308	-13.73	60000	20240119	56.00	108500	-13.73	20240308	60000	56.00	20240119	108500	-13.73	20240308	60000	56.00	20240119	0.03	N	032830	500	1000 억		41372130	N	N	295	N	00	N
34	20240725	160409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	91400	-2300	5	-2.45	27508090800	296742	69.02	94500	95000	91300	121800	65600	93700	92701.00	20.68	0	-701	99500	96600	94400	91500	89300	98050	92950	1000	28100	500	71210	100	1	200000000	182800	9.64	0.41	12	0.15	9477.00	222741.00	108500	20240308	-15.76	60000	20240119	52.33	108500	-15.76	20240308	60000	52.33	20240119	108500	-15.76	20240308	60000	52.33	20240119	0.03	N	032830	500	1000 억		41361674	N	N	295	N	00	N
35	20240725	150416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92200	-1500	5	-1.60	21962241300	236182	54.93	94500	95000	92000	121800	65600	93700	92988.63	20.68	0	-5867	99500	96600	94400	91500	89300	98050	92950	1000	28100	500	71210	100	1	200000000	184400	9.73	0.41	12	0.12	9477.00	222741.00	108500	20240308	-15.02	60000	20240119	53.67	108500	-15.02	20240308	60000	53.67	20240119	108500	-15.02	20240308	60000	53.67	20240119	0.03	N	032830	500	1000 억		41361674	N	N	266	N	00	N
36	20240725	140415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92100	-1600	5	-1.71	17763608500	190639	44.34	94500	95000	92000	121800	65600	93700	93179.30	20.68	0	3561	99500	96600	94400	91500	89300	98050	92950	1000	28100	500	71210	100	1	200000000	184200	9.72	0.41	12	0.10	9477.00	222741.00	108500	20240308	-15.12	60000	20240119	53.50	108500	-15.12	20240308	60000	53.50	20240119	108500	-15.12	20240308	60000	53.50	20240119	0.03	N	032830	500	1000 억		41361674	N	N	266	N	00	N
37	20240725	130412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92200	-1500	5	-1.60	13807693100	147748	34.36	94500	95000	92200	121800	65600	93700	93454.35	20.68	0	14355	99500	96600	94400	91500	89300	98050	92950	1000	28100	500	71210	100	1	200000000	184400	9.73	0.41	12	0.07	9477.00	222741.00	108500	20240308	-15.02	60000	20240119	53.67	108500	-15.02	20240308	60000	53.67	20240119	108500	-15.02	20240308	60000	53.67	20240119	0.03	N	032830	500	1000 억		41361674	N	N	266	N	00	N
38	20240725	120412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93000	-700	5	-0.75	11281812800	120476	28.02	94500	95000	92900	121800	65600	93700	93643.65	20.68	0	16557	99500	96600	94400	91500	89300	98050	92950	1000	28100	500	71210	100	1	200000000	186000	9.81	0.42	12	0.06	9477.00	222741.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.03	N	032830	500	1000 억		41361674	N	N	266	N	00	N
39	20240725	110410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93600	-100	5	-0.11	8558661700	91301	21.24	94500	95000	93100	121800	65600	93700	93741.16	20.68	0	17709	99500	96600	94400	91500	89300	98050	92950	1000	28100	500	71210	100	1	200000000	187200	9.88	0.42	12	0.05	9477.00	222741.00	108500	20240308	-13.73	60000	20240119	56.00	108500	-13.73	20240308	60000	56.00	20240119	108500	-13.73	20240308	60000	56.00	20240119	0.03	N	032830	500	1000 억		41361674	N	N	266	N	00	N
40	20240725	100411	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93500	-200	5	-0.21	5257336800	55944	13.01	94500	95000	93100	121800	65600	93700	93974.99	20.68	0	10760	99500	96600	94400	91500	89300	98050	92950	1000	28100	500	71210	100	1	200000000	187000	9.87	0.42	12	0.03	9477.00	222741.00	108500	20240308	-13.82	60000	20240119	55.83	108500	-13.82	20240308	60000	55.83	20240119	108500	-13.82	20240308	60000	55.83	20240119	0.03	N	032830	500	1000 억		41361674	N	N	266	N	00	N
41	20240725	090411	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94300	600	2	0.64	1541187000	16297	3.79	94500	95000	94000	121800	65600	93700	94568.75	20.68	0	3361	99500	96600	94400	91500	89300	98050	92950	1000	28100	500	71210	100	1	200000000	188600	9.95	0.42	12	0.01	9477.00	222741.00	108500	20240308	-13.09	60000	20240119	57.17	108500	-13.09	20240308	60000	57.17	20240119	108500	-13.09	20240308	60000	57.17	20240119	0.03	N	032830	500	1000 억		41361674	N	N	266	N	00	N
42	20240724	160407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93700	1000	2	1.08	39712891300	418050	174.14	92200	97300	92200	120500	64900	92700	94995.83	20.64	0	5411	96833	94766	93733	91666	90633	94250	91150	1000	27800	500	70450	100	1	200000000	187400	9.89	0.42	12	0.21	9477.00	222741.00	108500	20240308	-13.64	60000	20240119	56.17	108500	-13.64	20240308	60000	56.17	20240119	108500	-13.64	20240308	60000	56.17	20240119	0.03	N	032830	500	1000 억		41279280	N	N	266	N	00	N
43	20240724	150413	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93700	1000	2	1.08	37670420600	396227	165.05	92200	97300	92200	120500	64900	92700	95072.83	20.64	0	9930	96833	94766	93733	91666	90633	94250	91150	1000	27800	500	70450	100	1	200000000	187400	9.89	0.42	12	0.20	9477.00	222741.00	108500	20240308	-13.64	60000	20240119	56.17	108500	-13.64	20240308	60000	56.17	20240119	108500	-13.64	20240308	60000	56.17	20240119	0.03	N	032830	500	1000 억		41279280	N	N	910	N	00	N
44	20240724	140409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93500	800	2	0.86	34437612500	361847	150.73	92200	97300	92200	120500	64900	92700	95171.75	20.64	0	14266	96833	94766	93733	91666	90633	94250	91150	1000	27800	500	70450	100	1	200000000	187000	9.87	0.42	12	0.18	9477.00	222741.00	108500	20240308	-13.82	60000	20240119	55.83	108500	-13.82	20240308	60000	55.83	20240119	108500	-13.82	20240308	60000	55.83	20240119	0.03	N	032830	500	1000 억		41279280	N	N	910	N	00	N
45	20240724	130412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94900	2200	2	2.37	30961611000	324923	135.35	92200	97300	92200	120500	64900	92700	95289.07	20.64	0	27139	96833	94766	93733	91666	90633	94250	91150	1000	27800	500	70450	100	1	200000000	189800	10.01	0.43	12	0.16	9477.00	222741.00	108500	20240308	-12.53	60000	20240119	58.17	108500	-12.53	20240308	60000	58.17	20240119	108500	-12.53	20240308	60000	58.17	20240119	0.03	N	032830	500	1000 억		41279280	N	N	910	N	00	N
46	20240724	120416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95900	3200	2	3.45	28305063000	297136	123.77	92200	97300	92200	120500	64900	92700	95259.62	20.64	0	32906	96833	94766	93733	91666	90633	94250	91150	1000	27800	500	70450	100	1	200000000	191800	10.12	0.43	12	0.15	9477.00	222741.00	108500	20240308	-11.61	60000	20240119	59.83	108500	-11.61	20240308	60000	59.83	20240119	108500	-11.61	20240308	60000	59.83	20240119	0.03	N	032830	500	1000 억		41279280	N	N	910	N	00	N
47	20240724	110413	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95700	3000	2	3.24	23648929600	248551	103.53	92200	97300	92200	120500	64900	92700	95147.19	20.64	0	22171	96833	94766	93733	91666	90633	94250	91150	1000	27800	500	70450	100	1	200000000	191400	10.10	0.43	12	0.12	9477.00	222741.00	108500	20240308	-11.80	60000	20240119	59.50	108500	-11.80	20240308	60000	59.50	20240119	108500	-11.80	20240308	60000	59.50	20240119	0.03	N	032830	500	1000 억		41279280	N	N	910	N	00	N
48	20240724	100413	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94600	1900	2	2.05	16839004200	177128	73.78	92200	97300	92200	120500	64900	92700	95066.87	20.64	0	10440	96833	94766	93733	91666	90633	94250	91150	1000	27800	500	70450	100	1	200000000	189200	9.98	0.42	12	0.09	9477.00	222741.00	108500	20240308	-12.81	60000	20240119	57.67	108500	-12.81	20240308	60000	57.67	20240119	108500	-12.81	20240308	60000	57.67	20240119	0.03	N	032830	500	1000 억		41279280	N	N	910	N	00	N
49	20240724	090411	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94000	1300	2	1.40	1350994900	14479	6.03	92200	94900	92200	120500	64900	92700	93307.20	20.64	0	3525	96833	94766	93733	91666	90633	94250	91150	1000	27800	500	70450	100	1	200000000	188000	9.92	0.42	12	0.01	9477.00	222741.00	108500	20240308	-13.36	60000	20240119	56.67	108500	-13.36	20240308	60000	56.67	20240119	108500	-13.36	20240308	60000	56.67	20240119	0.03	N	032830	500	1000 억		41279280	N	N	910	N	00	N
50	20240723	160405	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92700	-1300	5	-1.38	22555312900	239497	148.61	94000	95800	92700	122200	65800	94000	94178.92	20.62	0	26141	96866	95432	93066	91632	89266	96150	92350	1000	28200	500	71440	100	1	200000000	185400	9.78	0.42	12	0.12	9477.00	222741.00	108500	20240308	-14.56	60000	20240119	54.50	108500	-14.56	20240308	60000	54.50	20240119	108500	-14.56	20240308	60000	54.50	20240119	0.03	N	032830	500	1000 억		41234135	N	N	910	N	00	N
51	20240723	150417	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93100	-900	5	-0.96	19722611300	208963	129.66	94000	95800	93000	122200	65800	94000	94384.27	20.62	0	27463	96866	95432	93066	91632	89266	96150	92350	1000	28200	500	71440	100	1	200000000	186200	9.82	0.42	12	0.10	9477.00	222741.00	108500	20240308	-14.19	60000	20240119	55.17	108500	-14.19	20240308	60000	55.17	20240119	108500	-14.19	20240308	60000	55.17	20240119	0.03	N	032830	500	1000 억		41234135	N	N	505	N	00	N
52	20240723	140408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93300	-700	5	-0.74	16626391500	175763	109.06	94000	95800	93100	122200	65800	94000	94597.35	20.62	0	28435	96866	95432	93066	91632	89266	96150	92350	1000	28200	500	71440	100	1	200000000	186600	9.84	0.42	12	0.09	9477.00	222741.00	108500	20240308	-14.01	60000	20240119	55.50	108500	-14.01	20240308	60000	55.50	20240119	108500	-14.01	20240308	60000	55.50	20240119	0.03	N	032830	500	1000 억		41234135	N	N	505	N	00	N
53	20240723	130406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93900	-100	5	-0.11	13831156000	145924	90.54	94000	95800	93800	122200	65800	94000	94786.20	20.62	0	25384	96866	95432	93066	91632	89266	96150	92350	1000	28200	500	71440	100	1	200000000	187800	9.91	0.42	12	0.07	9477.00	222741.00	108500	20240308	-13.46	60000	20240119	56.50	108500	-13.46	20240308	60000	56.50	20240119	108500	-13.46	20240308	60000	56.50	20240119	0.03	N	032830	500	1000 억		41234135	N	N	505	N	00	N
54	20240723	120409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94200	200	2	0.21	11811120000	124440	77.21	94000	95800	93900	122200	65800	94000	94918.17	20.62	0	22871	96866	95432	93066	91632	89266	96150	92350	1000	28200	500	71440	100	1	200000000	188400	9.94	0.42	12	0.06	9477.00	222741.00	108500	20240308	-13.18	60000	20240119	57.00	108500	-13.18	20240308	60000	57.00	20240119	108500	-13.18	20240308	60000	57.00	20240119	0.03	N	032830	500	1000 억		41234135	N	N	505	N	00	N
55	20240723	110410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94300	300	2	0.32	9558585900	100511	62.37	94000	95800	93900	122200	65800	94000	95105.85	20.62	0	25877	96866	95432	93066	91632	89266	96150	92350	1000	28200	500	71440	100	1	200000000	188600	9.95	0.42	12	0.05	9477.00	222741.00	108500	20240308	-13.09	60000	20240119	57.17	108500	-13.09	20240308	60000	57.17	20240119	108500	-13.09	20240308	60000	57.17	20240119	0.03	N	032830	500	1000 억		41234135	N	N	505	N	00	N
56	20240723	100409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95400	1400	2	1.49	5457736100	57390	35.61	94000	95800	93900	122200	65800	94000	95109.54	20.62	0	18371	96866	95432	93066	91632	89266	96150	92350	1000	28200	500	71440	100	1	200000000	190800	10.07	0.43	12	0.03	9477.00	222741.00	108500	20240308	-12.07	60000	20240119	59.00	108500	-12.07	20240308	60000	59.00	20240119	108500	-12.07	20240308	60000	59.00	20240119	0.03	N	032830	500	1000 억		41234135	N	N	505	N	00	N
57	20240723	090410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94600	600	2	0.64	711911700	7552	4.69	94000	94900	93900	122200	65800	94000	94288.65	20.62	0	1490	96866	95432	93066	91632	89266	96150	92350	1000	28200	500	71440	100	1	200000000	189200	9.98	0.42	12	0.00	9477.00	222741.00	108500	20240308	-12.81	60000	20240119	57.67	108500	-12.81	20240308	60000	57.67	20240119	108500	-12.81	20240308	60000	57.67	20240119	0.03	N	032830	500	1000 억		41234135	N	N	505	N	00	N
58	20240722	160404	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94000	1000	2	1.08	14940410000	161042	88.51	93400	94500	90700	120900	65100	93000	92768.31	20.60	0	20127	94533	93766	92733	91966	90933	94150	92350	1000	27900	500	70680	100	1	200000000	188000	9.92	0.42	12	0.08	9477.00	222741.00	108500	20240308	-13.36	60000	20240119	56.67	108500	-13.36	20240308	60000	56.67	20240119	108500	-13.36	20240308	60000	56.67	20240119	0.03	N	032830	500	1000 억		41193566	N	N	505	N	00	N
59	20240722	150409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94100	1100	2	1.18	13089945700	141376	77.70	93400	94400	90700	120900	65100	93000	92589.59	20.60	0	20951	94533	93766	92733	91966	90933	94150	92350	1000	27900	500	70680	100	1	200000000	188200	9.93	0.42	12	0.07	9477.00	222741.00	108500	20240308	-13.27	60000	20240119	56.83	108500	-13.27	20240308	60000	56.83	20240119	108500	-13.27	20240308	60000	56.83	20240119	0.03	N	032830	500	1000 억		41193566	N	N	1367	N	00	N
60	20240722	140409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93900	900	2	0.97	10894079900	117978	64.84	93400	93900	90700	120900	65100	93000	92339.93	20.60	0	19084	94533	93766	92733	91966	90933	94150	92350	1000	27900	500	70680	100	1	200000000	187800	9.91	0.42	12	0.06	9477.00	222741.00	108500	20240308	-13.46	60000	20240119	56.50	108500	-13.46	20240308	60000	56.50	20240119	108500	-13.46	20240308	60000	56.50	20240119	0.03	N	032830	500	1000 억		41193566	N	N	1367	N	00	N
61	20240722	130406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92700	-300	5	-0.32	8448566100	91729	50.42	93400	93400	90700	120900	65100	93000	92103.55	20.60	0	6744	94533	93766	92733	91966	90933	94150	92350	1000	27900	500	70680	100	1	200000000	185400	9.78	0.42	12	0.05	9477.00	222741.00	108500	20240308	-14.56	60000	20240119	54.50	108500	-14.56	20240308	60000	54.50	20240119	108500	-14.56	20240308	60000	54.50	20240119	0.03	N	032830	500	1000 억		41193566	N	N	1367	N	00	N
62	20240722	120407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92600	-400	5	-0.43	7264030300	78988	43.41	93400	93400	90700	120900	65100	93000	91963.72	20.60	0	771	94533	93766	92733	91966	90933	94150	92350	1000	27900	500	70680	100	1	200000000	185200	9.77	0.42	12	0.04	9477.00	222741.00	108500	20240308	-14.65	60000	20240119	54.33	108500	-14.65	20240308	60000	54.33	20240119	108500	-14.65	20240308	60000	54.33	20240119	0.03	N	032830	500	1000 억		41193566	N	N	1367	N	00	N
63	20240722	110408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92200	-800	5	-0.86	6183848600	67292	36.99	93400	93400	90700	120900	65100	93000	91895.75	20.60	0	-3863	94533	93766	92733	91966	90933	94150	92350	1000	27900	500	70680	100	1	200000000	184400	9.73	0.41	12	0.03	9477.00	222741.00	108500	20240308	-15.02	60000	20240119	53.67	108500	-15.02	20240308	60000	53.67	20240119	108500	-15.02	20240308	60000	53.67	20240119	0.03	N	032830	500	1000 억		41193566	N	N	1367	N	00	N
64	20240722	100407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	91900	-1100	5	-1.18	4499071900	48997	26.93	93400	93400	90700	120900	65100	93000	91823.42	20.60	0	-5776	94533	93766	92733	91966	90933	94150	92350	1000	27900	500	70680	100	1	200000000	183800	9.70	0.41	12	0.02	9477.00	222741.00	108500	20240308	-15.30	60000	20240119	53.17	108500	-15.30	20240308	60000	53.17	20240119	108500	-15.30	20240308	60000	53.17	20240119	0.03	N	032830	500	1000 억		41193566	N	N	1367	N	00	N
65	20240722	090405	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92500	-500	5	-0.54	328438700	3536	1.94	93400	93400	92200	120900	65100	93000	92884.25	20.60	0	-842	94533	93766	92733	91966	90933	94150	92350	1000	27900	500	70680	100	1	200000000	185000	9.76	0.42	12	0.00	9477.00	222741.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.03	N	032830	500	1000 억		41193566	N	N	1367	N	00	N
66	20240719	160401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93000	400	2	0.43	16834860100	181825	96.29	92300	93500	91700	120300	64900	92600	92588.05	20.58	0	45842	94933	93766	92933	91766	90933	93350	91350	1000	27700	500	70370	100	1	200000000	186000	9.81	0.42	12	0.09	9477.00	222741.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.03	N	032830	500	1000 억		41154951	N	N	1367	N	00	N
67	20240719	150402	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92500	-100	5	-0.11	14357120400	155161	82.17	92300	93500	91700	120300	64900	92600	92530.41	20.58	0	30972	94933	93766	92933	91766	90933	93350	91350	1000	27700	500	70370	100	1	200000000	185000	9.76	0.42	12	0.08	9477.00	222741.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.03	N	032830	500	1000 억		41154951	N	N	116	N	00	N
68	20240719	140405	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	91800	-800	5	-0.86	12339993700	133340	70.62	92300	93500	91700	120300	64900	92600	92545.27	20.58	0	22511	94933	93766	92933	91766	90933	93350	91350	1000	27700	500	70370	100	1	200000000	183600	9.69	0.41	12	0.07	9477.00	222741.00	108500	20240308	-15.39	60000	20240119	53.00	108500	-15.39	20240308	60000	53.00	20240119	108500	-15.39	20240308	60000	53.00	20240119	0.03	N	032830	500	1000 억		41154951	N	N	116	N	00	N
69	20240719	130359	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92000	-600	5	-0.65	10128752200	109295	57.88	92300	93500	92000	120300	64900	92600	92673.61	20.58	0	26134	94933	93766	92933	91766	90933	93350	91350	1000	27700	500	70370	100	1	200000000	184000	9.71	0.41	12	0.05	9477.00	222741.00	108500	20240308	-15.21	60000	20240119	53.33	108500	-15.21	20240308	60000	53.33	20240119	108500	-15.21	20240308	60000	53.33	20240119	0.03	N	032830	500	1000 억		41154951	N	N	116	N	00	N
70	20240719	120359	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92800	200	2	0.22	8279812800	89306	47.30	92300	93500	92100	120300	64900	92600	92713.01	20.58	0	24836	94933	93766	92933	91766	90933	93350	91350	1000	27700	500	70370	100	1	200000000	185600	9.79	0.42	12	0.04	9477.00	222741.00	108500	20240308	-14.47	60000	20240119	54.67	108500	-14.47	20240308	60000	54.67	20240119	108500	-14.47	20240308	60000	54.67	20240119	0.03	N	032830	500	1000 억		41154951	N	N	116	N	00	N
71	20240719	110402	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92500	-100	5	-0.11	7308753000	78831	41.75	92300	93500	92100	120300	64900	92600	92714.40	20.58	0	20370	94933	93766	92933	91766	90933	93350	91350	1000	27700	500	70370	100	1	200000000	185000	9.76	0.42	12	0.04	9477.00	222741.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.03	N	032830	500	1000 억		41154951	N	N	116	N	00	N
72	20240719	100332	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92400	-200	5	-0.22	5651097300	60945	32.28	92300	93500	92100	120300	64900	92600	92724.82	20.58	0	12565	94933	93766	92933	91766	90933	93350	91350	1000	27700	500	70370	100	1	200000000	184800	9.75	0.41	12	0.03	9477.00	222741.00	108500	20240308	-14.84	60000	20240119	54.00	108500	-14.84	20240308	60000	54.00	20240119	108500	-14.84	20240308	60000	54.00	20240119	0.03	N	032830	500	1000 억		41154951	N	N	116	N	00	N
73	20240719	090412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93100	500	2	0.54	998784200	10763	5.70	92300	93500	92100	120300	64900	92600	92800.49	20.58	0	862	94933	93766	92933	91766	90933	93350	91350	1000	27700	500	70370	100	1	200000000	186200	9.82	0.42	12	0.01	9477.00	222741.00	108500	20240308	-14.19	60000	20240119	55.17	108500	-14.19	20240308	60000	55.17	20240119	108500	-14.19	20240308	60000	55.17	20240119	0.03	N	032830	500	1000 억		41154951	N	N	116	N	00	N
74	20240718	160355	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92600	0	3	0.00	17503262800	188560	92.13	93500	94100	92100	120300	64900	92600	92825.97	20.56	0	3850	94400	93500	92600	91700	90800	93050	91250	1000	27700	500	70370	100	1	200000000	185200	9.77	0.42	12	0.09	9477.00	222741.00	108500	20240308	-14.65	60000	20240119	54.33	108500	-14.65	20240308	60000	54.33	20240119	108500	-14.65	20240308	60000	54.33	20240119	0.03	N	032830	500	1000 억		41111303	N	N	116	N	00	N
75	20240718	150400	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92600	0	3	0.00	15545853300	167404	81.79	93500	94100	92100	120300	64900	92600	92864.29	20.56	0	-2833	94400	93500	92600	91700	90800	93050	91250	1000	27700	500	70370	100	1	200000000	185200	9.77	0.42	12	0.08	9477.00	222741.00	108500	20240308	-14.65	60000	20240119	54.33	108500	-14.65	20240308	60000	54.33	20240119	108500	-14.65	20240308	60000	54.33	20240119	0.03	N	032830	500	1000 억		41111303	N	N	157	N	00	N
76	20240718	140357	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92600	0	3	0.00	13534603800	145680	71.18	93500	94100	92100	120300	64900	92600	92906.40	20.56	0	-6042	94400	93500	92600	91700	90800	93050	91250	1000	27700	500	70370	100	1	200000000	185200	9.77	0.42	12	0.07	9477.00	222741.00	108500	20240308	-14.65	60000	20240119	54.33	108500	-14.65	20240308	60000	54.33	20240119	108500	-14.65	20240308	60000	54.33	20240119	0.03	N	032830	500	1000 억		41111303	N	N	157	N	00	N
77	20240718	130358	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92900	300	2	0.32	10911570000	117321	57.32	93500	94100	92200	120300	64900	92600	93006.11	20.56	0	-1884	94400	93500	92600	91700	90800	93050	91250	1000	27700	500	70370	100	1	200000000	185800	9.80	0.42	12	0.06	9477.00	222741.00	108500	20240308	-14.38	60000	20240119	54.83	108500	-14.38	20240308	60000	54.83	20240119	108500	-14.38	20240308	60000	54.83	20240119	0.03	N	032830	500	1000 억		41111303	N	N	157	N	00	N
78	20240718	120358	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93100	500	2	0.54	9628899700	103539	50.59	93500	94100	92200	120300	64900	92600	92997.80	20.56	0	-654	94400	93500	92600	91700	90800	93050	91250	1000	27700	500	70370	100	1	200000000	186200	9.82	0.42	12	0.05	9477.00	222741.00	108500	20240308	-14.19	60000	20240119	55.17	108500	-14.19	20240308	60000	55.17	20240119	108500	-14.19	20240308	60000	55.17	20240119	0.03	N	032830	500	1000 억		41111303	N	N	157	N	00	N
79	20240718	110400	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92400	-200	5	-0.22	8271382100	88911	43.44	93500	94100	92200	120300	64900	92600	93029.91	20.56	0	-2049	94400	93500	92600	91700	90800	93050	91250	1000	27700	500	70370	100	1	200000000	184800	9.75	0.41	12	0.04	9477.00	222741.00	108500	20240308	-14.84	60000	20240119	54.00	108500	-14.84	20240308	60000	54.00	20240119	108500	-14.84	20240308	60000	54.00	20240119	0.03	N	032830	500	1000 억		41111303	N	N	157	N	00	N
80	20240718	100359	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92700	100	2	0.11	5954257000	63877	31.21	93500	94100	92200	120300	64900	92600	93214.41	20.56	0	2557	94400	93500	92600	91700	90800	93050	91250	1000	27700	500	70370	100	1	200000000	185400	9.78	0.42	12	0.03	9477.00	222741.00	108500	20240308	-14.56	60000	20240119	54.50	108500	-14.56	20240308	60000	54.50	20240119	108500	-14.56	20240308	60000	54.50	20240119	0.03	N	032830	500	1000 억		41111303	N	N	157	N	00	N
81	20240718	090402	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94100	1500	2	1.62	1900224100	20297	9.92	93500	94100	92900	120300	64900	92600	93620.93	20.56	0	7430	94400	93500	92600	91700	90800	93050	91250	1000	27700	500	70370	100	1	200000000	188200	9.93	0.42	12	0.01	9477.00	222741.00	108500	20240308	-13.27	60000	20240119	56.83	108500	-13.27	20240308	60000	56.83	20240119	108500	-13.27	20240308	60000	56.83	20240119	0.03	N	032830	500	1000 억		41111303	N	N	157	N	00	N
82	20240717	160413	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92600	-300	5	-0.32	18906616300	204480	89.13	93100	93500	91700	120700	65100	92900	92461.92	20.55	0	40211	96433	94666	93233	91466	90033	93950	90750	1000	27800	500	70600	100	1	200000000	185200	9.77	0.42	12	0.10	9477.00	222741.00	108500	20240308	-14.65	60000	20240119	54.33	108500	-14.65	20240308	60000	54.33	20240119	108500	-14.65	20240308	60000	54.33	20240119	0.03	N	032830	500	1000 억		41090907	N	N	157	N	00	N
83	20240717	150418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92500	-400	5	-0.43	16935855800	183194	79.85	93100	93500	91700	120700	65100	92900	92447.66	20.55	0	33595	96433	94666	93233	91466	90033	93950	90750	1000	27800	500	70600	100	1	200000000	185000	9.76	0.42	12	0.09	9477.00	222741.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.03	N	032830	500	1000 억		41090907	N	N	1062	N	00	N
84	20240717	140415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92500	-400	5	-0.43	13776190200	149008	64.95	93100	93500	91700	120700	65100	92900	92452.69	20.55	0	17987	96433	94666	93233	91466	90033	93950	90750	1000	27800	500	70600	100	1	200000000	185000	9.76	0.42	12	0.07	9477.00	222741.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.03	N	032830	500	1000 억		41090907	N	N	1062	N	00	N
85	20240717	130414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92600	-300	5	-0.32	12044373900	130314	56.80	93100	93500	91700	120700	65100	92900	92425.79	20.55	0	12295	96433	94666	93233	91466	90033	93950	90750	1000	27800	500	70600	100	1	200000000	185200	9.77	0.42	12	0.07	9477.00	222741.00	108500	20240308	-14.65	60000	20240119	54.33	108500	-14.65	20240308	60000	54.33	20240119	108500	-14.65	20240308	60000	54.33	20240119	0.03	N	032830	500	1000 억		41090907	N	N	1062	N	00	N
86	20240717	120415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92900	0	3	0.00	10792841200	116822	50.92	93100	93500	91700	120700	65100	92900	92387.06	20.55	0	9235	96433	94666	93233	91466	90033	93950	90750	1000	27800	500	70600	100	1	200000000	185800	9.80	0.42	12	0.06	9477.00	222741.00	108500	20240308	-14.38	60000	20240119	54.83	108500	-14.38	20240308	60000	54.83	20240119	108500	-14.38	20240308	60000	54.83	20240119	0.03	N	032830	500	1000 억		41090907	N	N	1062	N	00	N
87	20240717	110415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92400	-500	5	-0.54	8711455900	94396	41.15	93100	93500	91700	120700	65100	92900	92286.28	20.55	0	-334	96433	94666	93233	91466	90033	93950	90750	1000	27800	500	70600	100	1	200000000	184800	9.75	0.41	12	0.05	9477.00	222741.00	108500	20240308	-14.84	60000	20240119	54.00	108500	-14.84	20240308	60000	54.00	20240119	108500	-14.84	20240308	60000	54.00	20240119	0.03	N	032830	500	1000 억		41090907	N	N	1062	N	00	N
88	20240717	100414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92400	-500	5	-0.54	5713205200	61854	26.96	93100	93500	92000	120700	65100	92900	92365.98	20.55	0	-4185	96433	94666	93233	91466	90033	93950	90750	1000	27800	500	70600	100	1	200000000	184800	9.75	0.41	12	0.03	9477.00	222741.00	108500	20240308	-14.84	60000	20240119	54.00	108500	-14.84	20240308	60000	54.00	20240119	108500	-14.84	20240308	60000	54.00	20240119	0.03	N	032830	500	1000 억		41090907	N	N	1062	N	00	N
89	20240717	090335	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92500	-400	5	-0.43	1081634400	11697	5.10	93100	93500	92000	120700	65100	92900	92471.10	20.55	0	-1218	96433	94666	93233	91466	90033	93950	90750	1000	27800	500	70600	100	1	200000000	185000	9.76	0.42	12	0.01	9477.00	222741.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.03	N	032830	500	1000 억		41090907	N	N	1062	N	00	N
90	20240716	160416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92900	0	3	0.00	21470133200	229340	102.35	93300	95000	91800	120700	65100	92900	93617.23	20.52	0	25766	96300	94600	93300	91600	90300	93950	90950	1000	27800	500	70600	100	1	200000000	185800	9.80	0.42	12	0.11	9477.00	222741.00	108500	20240308	-14.38	60000	20240119	54.83	108500	-14.38	20240308	60000	54.83	20240119	108500	-14.38	20240308	60000	54.83	20240119	0.03	N	032830	500	1000 억		41048365	N	N	1062	N	00	N
91	20240716	150420	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92900	0	3	0.00	19710568300	210394	93.90	93300	95000	91800	120700	65100	92900	93684.08	20.52	0	24834	96300	94600	93300	91600	90300	93950	90950	1000	27800	500	70600	100	1	200000000	185800	9.80	0.42	12	0.11	9477.00	222741.00	108500	20240308	-14.38	60000	20240119	54.83	108500	-14.38	20240308	60000	54.83	20240119	108500	-14.38	20240308	60000	54.83	20240119	0.03	N	032830	500	1000 억		41048365	N	N	44	N	00	N
92	20240716	140419	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93200	300	2	0.32	16191969100	172570	77.02	93300	95000	91800	120700	65100	92900	93828.41	20.52	0	26594	96300	94600	93300	91600	90300	93950	90950	1000	27800	500	70600	100	1	200000000	186400	9.83	0.42	12	0.09	9477.00	222741.00	108500	20240308	-14.10	60000	20240119	55.33	108500	-14.10	20240308	60000	55.33	20240119	108500	-14.10	20240308	60000	55.33	20240119	0.03	N	032830	500	1000 억		41048365	N	N	44	N	00	N
93	20240716	130418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93700	800	2	0.86	13142381100	139899	62.44	93300	95000	91800	120700	65100	92900	93941.92	20.52	0	21323	96300	94600	93300	91600	90300	93950	90950	1000	27800	500	70600	100	1	200000000	187400	9.89	0.42	12	0.07	9477.00	222741.00	108500	20240308	-13.64	60000	20240119	56.17	108500	-13.64	20240308	60000	56.17	20240119	108500	-13.64	20240308	60000	56.17	20240119	0.03	N	032830	500	1000 억		41048365	N	N	44	N	00	N
94	20240716	120418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94300	1400	2	1.51	11427062300	121631	54.28	93300	95000	91800	120700	65100	92900	93948.60	20.52	0	18360	96300	94600	93300	91600	90300	93950	90950	1000	27800	500	70600	100	1	200000000	188600	9.95	0.42	12	0.06	9477.00	222741.00	108500	20240308	-13.09	60000	20240119	57.17	108500	-13.09	20240308	60000	57.17	20240119	108500	-13.09	20240308	60000	57.17	20240119	0.03	N	032830	500	1000 억		41048365	N	N	44	N	00	N
95	20240716	110418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94200	1300	2	1.40	8975994900	95609	42.67	93300	95000	91800	120700	65100	92900	93882.32	20.52	0	15644	96300	94600	93300	91600	90300	93950	90950	1000	27800	500	70600	100	1	200000000	188400	9.94	0.42	12	0.05	9477.00	222741.00	108500	20240308	-13.18	60000	20240119	57.00	108500	-13.18	20240308	60000	57.00	20240119	108500	-13.18	20240308	60000	57.00	20240119	0.03	N	032830	500	1000 억		41048365	N	N	44	N	00	N
96	20240716	100418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93700	800	2	0.86	5603368200	59833	26.70	93300	94900	91800	120700	65100	92900	93650.13	20.52	0	6882	96300	94600	93300	91600	90300	93950	90950	1000	27800	500	70600	100	1	200000000	187400	9.89	0.42	12	0.03	9477.00	222741.00	108500	20240308	-13.64	60000	20240119	56.17	108500	-13.64	20240308	60000	56.17	20240119	108500	-13.64	20240308	60000	56.17	20240119	0.03	N	032830	500	1000 억		41048365	N	N	44	N	00	N
97	20240716	090416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93100	200	2	0.22	835754700	9023	4.03	93300	93500	91800	120700	65100	92900	92624.93	20.52	0	-3167	96300	94600	93300	91600	90300	93950	90950	1000	27800	500	70600	100	1	200000000	186200	9.82	0.42	12	0.00	9477.00	222741.00	108500	20240308	-14.19	60000	20240119	55.17	108500	-14.19	20240308	60000	55.17	20240119	108500	-14.19	20240308	60000	55.17	20240119	0.03	N	032830	500	1000 억		41048365	N	N	44	N	00	N
98	20240715	160411	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92900	-1600	5	-1.69	20780159800	223178	90.97	95000	95000	92000	122800	66200	94500	93110.35	20.50	0	-24835	97966	96232	94366	92632	90766	96300	92700	1000	28300	500	71820	100	1	200000000	185800	9.80	0.42	12	0.11	9477.00	222741.00	108500	20240308	-14.38	60000	20240119	54.83	108500	-14.38	20240308	60000	54.83	20240119	108500	-14.38	20240308	60000	54.83	20240119	0.03	N	032830	500	1000 억		40999824	N	N	44	N	00	N
99	20240715	150413	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92600	-1900	5	-2.01	15899253500	170600	69.54	95000	95000	92000	122800	66200	94500	93196.09	20.50	0	-16374	97966	96232	94366	92632	90766	96300	92700	1000	28300	500	71820	100	1	200000000	185200	9.77	0.42	12	0.09	9477.00	222741.00	108500	20240308	-14.65	60000	20240119	54.33	108500	-14.65	20240308	60000	54.33	20240119	108500	-14.65	20240308	60000	54.33	20240119	0.03	N	032830	500	1000 억		40999824	N	N	191	N	00	N
100	20240715	140413	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93000	-1500	5	-1.59	12167663500	130349	53.13	95000	95000	92000	122800	66200	94500	93346.81	20.50	0	-17511	97966	96232	94366	92632	90766	96300	92700	1000	28300	500	71820	100	1	200000000	186000	9.81	0.42	12	0.07	9477.00	222741.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.03	N	032830	500	1000 억		40999824	N	N	191	N	00	N
101	20240715	130413	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93000	-1500	5	-1.59	10569816700	113168	46.13	95000	95000	92000	122800	66200	94500	93399.34	20.50	0	-14758	97966	96232	94366	92632	90766	96300	92700	1000	28300	500	71820	100	1	200000000	186000	9.81	0.42	12	0.06	9477.00	222741.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.03	N	032830	500	1000 억		40999824	N	N	191	N	00	N
102	20240715	120414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92800	-1700	5	-1.80	9249098600	98951	40.33	95000	95000	92000	122800	66200	94500	93471.50	20.50	0	-12148	97966	96232	94366	92632	90766	96300	92700	1000	28300	500	71820	100	1	200000000	185600	9.79	0.42	12	0.05	9477.00	222741.00	108500	20240308	-14.47	60000	20240119	54.67	108500	-14.47	20240308	60000	54.67	20240119	108500	-14.47	20240308	60000	54.67	20240119	0.03	N	032830	500	1000 억		40999824	N	N	191	N	00	N
103	20240715	110413	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93900	-600	5	-0.63	7059584800	75555	30.80	95000	95000	92000	122800	66200	94500	93436.37	20.50	0	-9807	97966	96232	94366	92632	90766	96300	92700	1000	28300	500	71820	100	1	200000000	187800	9.91	0.42	12	0.04	9477.00	222741.00	108500	20240308	-13.46	60000	20240119	56.50	108500	-13.46	20240308	60000	56.50	20240119	108500	-13.46	20240308	60000	56.50	20240119	0.03	N	032830	500	1000 억		40999824	N	N	191	N	00	N
104	20240715	100414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93900	-600	5	-0.63	4700934200	50386	20.54	95000	95000	92000	122800	66200	94500	93298.42	20.50	0	-8380	97966	96232	94366	92632	90766	96300	92700	1000	28300	500	71820	100	1	200000000	187800	9.91	0.42	12	0.03	9477.00	222741.00	108500	20240308	-13.46	60000	20240119	56.50	108500	-13.46	20240308	60000	56.50	20240119	108500	-13.46	20240308	60000	56.50	20240119	0.03	N	032830	500	1000 억		40999824	N	N	191	N	00	N
105	20240715	090414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93300	-1200	5	-1.27	541102000	5738	2.34	95000	95000	93300	122800	66200	94500	94301.50	20.50	0	-624	97966	96232	94366	92632	90766	96300	92700	1000	28300	500	71820	100	1	200000000	186600	9.84	0.42	12	0.00	9477.00	222741.00	108500	20240308	-14.01	60000	20240119	55.50	108500	-14.01	20240308	60000	55.50	20240119	108500	-14.01	20240308	60000	55.50	20240119	0.03	N	032830	500	1000 억		40999824	N	N	191	N	00	N
106	20240712	160410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94500	-400	5	-0.42	23098580100	245226	68.39	94500	96100	92500	123300	66500	94900	94192.85	20.46	0	62938	97966	96432	95266	93732	92566	97200	94500	1000	28400	500	72120	100	1	200000000	189000	9.97	0.42	12	0.12	9477.00	222741.00	108500	20240308	-12.90	60000	20240119	57.50	108500	-12.90	20240308	60000	57.50	20240119	108500	-12.90	20240308	60000	57.50	20240119	0.04	N	032830	500	1000 억		40929546	N	N	191	N	00	N
107	20240712	150412	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94400	-500	5	-0.53	21028344800	223310	62.28	94500	96100	92500	123300	66500	94900	94166.50	20.46	0	62188	97966	96432	95266	93732	92566	97200	94500	1000	28400	500	72120	100	1	200000000	188800	9.96	0.42	12	0.11	9477.00	222741.00	108500	20240308	-13.00	60000	20240119	57.33	108500	-13.00	20240308	60000	57.33	20240119	108500	-13.00	20240308	60000	57.33	20240119	0.04	N	032830	500	1000 억		40929546	N	N	159	N	00	N
108	20240712	140415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94200	-700	5	-0.74	18378712800	195168	54.43	94500	96100	92500	123300	66500	94900	94168.56	20.46	0	58006	97966	96432	95266	93732	92566	97200	94500	1000	28400	500	72120	100	1	200000000	188400	9.94	0.42	12	0.10	9477.00	222741.00	108500	20240308	-13.18	60000	20240119	57.00	108500	-13.18	20240308	60000	57.00	20240119	108500	-13.18	20240308	60000	57.00	20240119	0.04	N	032830	500	1000 억		40929546	N	N	159	N	00	N
109	20240712	130411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93400	-1500	5	-1.58	15938664000	169217	47.19	94500	96100	92500	123300	66500	94900	94190.55	20.46	0	53693	97966	96432	95266	93732	92566	97200	94500	1000	28400	500	72120	100	1	200000000	186800	9.86	0.42	12	0.08	9477.00	222741.00	108500	20240308	-13.92	60000	20240119	55.67	108500	-13.92	20240308	60000	55.67	20240119	108500	-13.92	20240308	60000	55.67	20240119	0.04	N	032830	500	1000 억		40929546	N	N	159	N	00	N
110	20240712	120412	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93600	-1300	5	-1.37	9451181300	99640	27.79	94500	96100	93600	123300	66500	94900	94853.27	20.46	0	19624	97966	96432	95266	93732	92566	97200	94500	1000	28400	500	72120	100	1	200000000	187200	9.88	0.42	12	0.05	9477.00	222741.00	108500	20240308	-13.73	60000	20240119	56.00	108500	-13.73	20240308	60000	56.00	20240119	108500	-13.73	20240308	60000	56.00	20240119	0.04	N	032830	500	1000 억		40929546	N	N	159	N	00	N
111	20240712	110410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94300	-600	5	-0.63	7652738000	80503	22.45	94500	96100	94000	123300	66500	94900	95061.59	20.46	0	15907	97966	96432	95266	93732	92566	97200	94500	1000	28400	500	72120	100	1	200000000	188600	9.95	0.42	12	0.04	9477.00	222741.00	108500	20240308	-13.09	60000	20240119	57.17	108500	-13.09	20240308	60000	57.17	20240119	108500	-13.09	20240308	60000	57.17	20240119	0.04	N	032830	500	1000 억		40929546	N	N	159	N	00	N
112	20240712	100413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94900	0	3	0.00	5613086600	58941	16.44	94500	96100	94000	123300	66500	94900	95232.47	20.46	0	11633	97966	96432	95266	93732	92566	97200	94500	1000	28400	500	72120	100	1	200000000	189800	10.01	0.43	12	0.03	9477.00	222741.00	108500	20240308	-12.53	60000	20240119	58.17	108500	-12.53	20240308	60000	58.17	20240119	108500	-12.53	20240308	60000	58.17	20240119	0.04	N	032830	500	1000 억		40929546	N	N	159	N	00	N
113	20240712	090410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95500	600	2	0.63	1233147900	12997	3.62	94500	95600	94000	123300	66500	94900	94879.38	20.46	0	5720	97966	96432	95266	93732	92566	97200	94500	1000	28400	500	72120	100	1	200000000	191000	10.08	0.43	12	0.01	9477.00	222741.00	108500	20240308	-11.98	60000	20240119	59.17	108500	-11.98	20240308	60000	59.17	20240119	108500	-11.98	20240308	60000	59.17	20240119	0.04	N	032830	500	1000 억		40929546	N	N	159	N	00	N
114	20240711	160408	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94900	900	2	0.96	34260386300	358339	80.88	94500	96800	94100	122200	65800	94000	95609.94	20.44	0	20227	97266	95632	93266	91632	89266	96450	92450	1000	28200	500	71440	100	1	200000000	189800	10.01	0.43	12	0.18	9477.00	222741.00	108500	20240308	-12.53	60000	20240119	58.17	108500	-12.53	20240308	60000	58.17	20240119	108500	-12.53	20240308	60000	58.17	20240119	0.04	N	032830	500	1000 억		40887285	N	N	159	N	00	N
115	20240711	150413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95500	1500	2	1.60	28197544600	294514	66.48	94500	96800	94100	122200	65800	94000	95742.63	20.44	0	13408	97266	95632	93266	91632	89266	96450	92450	1000	28200	500	71440	100	1	200000000	191000	10.08	0.43	12	0.15	9477.00	222741.00	108500	20240308	-11.98	60000	20240119	59.17	108500	-11.98	20240308	60000	59.17	20240119	108500	-11.98	20240308	60000	59.17	20240119	0.04	N	032830	500	1000 억		40887285	N	N	1302	N	00	N
116	20240711	140412	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95600	1600	2	1.70	24271002800	253382	57.19	94500	96800	94100	122200	65800	94000	95788.19	20.44	0	17455	97266	95632	93266	91632	89266	96450	92450	1000	28200	500	71440	100	1	200000000	191200	10.09	0.43	12	0.13	9477.00	222741.00	108500	20240308	-11.89	60000	20240119	59.33	108500	-11.89	20240308	60000	59.33	20240119	108500	-11.89	20240308	60000	59.33	20240119	0.04	N	032830	500	1000 억		40887285	N	N	1302	N	00	N
117	20240711	130411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95500	1500	2	1.60	21089993600	220161	49.69	94500	96800	94100	122200	65800	94000	95793.50	20.44	0	19150	97266	95632	93266	91632	89266	96450	92450	1000	28200	500	71440	100	1	200000000	191000	10.08	0.43	12	0.11	9477.00	222741.00	108500	20240308	-11.98	60000	20240119	59.17	108500	-11.98	20240308	60000	59.17	20240119	108500	-11.98	20240308	60000	59.17	20240119	0.04	N	032830	500	1000 억		40887285	N	N	1302	N	00	N
118	20240711	120411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95900	1900	2	2.02	18805742700	196269	44.30	94500	96800	94100	122200	65800	94000	95816.16	20.44	0	19890	97266	95632	93266	91632	89266	96450	92450	1000	28200	500	71440	100	1	200000000	191800	10.12	0.43	12	0.10	9477.00	222741.00	108500	20240308	-11.61	60000	20240119	59.83	108500	-11.61	20240308	60000	59.83	20240119	108500	-11.61	20240308	60000	59.83	20240119	0.04	N	032830	500	1000 억		40887285	N	N	1302	N	00	N
119	20240711	110410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96300	2300	2	2.45	16336123000	170465	38.48	94500	96800	94100	122200	65800	94000	95832.71	20.44	0	23187	97266	95632	93266	91632	89266	96450	92450	1000	28200	500	71440	100	1	200000000	192600	10.16	0.43	12	0.09	9477.00	222741.00	108500	20240308	-11.24	60000	20240119	60.50	108500	-11.24	20240308	60000	60.50	20240119	108500	-11.24	20240308	60000	60.50	20240119	0.04	N	032830	500	1000 억		40887285	N	N	1302	N	00	N
120	20240711	100409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95400	1400	2	1.49	8939136700	93509	21.11	94500	96500	94100	122200	65800	94000	95596.54	20.44	0	591	97266	95632	93266	91632	89266	96450	92450	1000	28200	500	71440	100	1	200000000	190800	10.07	0.43	12	0.05	9477.00	222741.00	108500	20240308	-12.07	60000	20240119	59.00	108500	-12.07	20240308	60000	59.00	20240119	108500	-12.07	20240308	60000	59.00	20240119	0.04	N	032830	500	1000 억		40887285	N	N	1302	N	00	N
121	20240711	090408	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95100	1100	2	1.17	987007300	10431	2.35	94500	95200	94100	122200	65800	94000	94622.50	20.44	0	910	97266	95632	93266	91632	89266	96450	92450	1000	28200	500	71440	100	1	200000000	190200	10.03	0.43	12	0.01	9477.00	222741.00	108500	20240308	-12.35	60000	20240119	58.50	108500	-12.35	20240308	60000	58.50	20240119	108500	-12.35	20240308	60000	58.50	20240119	0.04	N	032830	500	1000 억		40887285	N	N	1302	N	00	N
122	20240710	160409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94000	3600	2	3.98	41239996100	442717	102.08	91400	94900	90900	117500	63300	90400	93151.42	20.40	0	75378	93466	91932	89766	88232	86066	92700	89000	1000	27100	500	68700	100	1	200000000	188000	9.92	0.42	12	0.22	9477.00	222741.00	108500	20240308	-13.36	60000	20240119	56.67	108500	-13.36	20240308	60000	56.67	20240119	108500	-13.36	20240308	60000	56.67	20240119	0.03	N	032830	500	1000 억		40803653	N	N	1302	N	00	N
123	20240710	150410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94300	3900	2	4.31	38463181000	413192	95.27	91400	94900	90900	117500	63300	90400	93087.91	20.40	0	75936	93466	91932	89766	88232	86066	92700	89000	1000	27100	500	68700	100	1	200000000	188600	9.95	0.42	12	0.21	9477.00	222741.00	108500	20240308	-13.09	60000	20240119	57.17	108500	-13.09	20240308	60000	57.17	20240119	108500	-13.09	20240308	60000	57.17	20240119	0.03	N	032830	500	1000 억		40803653	N	N	188	N	00	N
124	20240710	140408	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93700	3300	2	3.65	28189034800	304312	70.16	91400	94400	90900	117500	63300	90400	92632.02	20.40	0	89820	93466	91932	89766	88232	86066	92700	89000	1000	27100	500	68700	100	1	200000000	187400	9.89	0.42	12	0.15	9477.00	222741.00	108500	20240308	-13.64	60000	20240119	56.17	108500	-13.64	20240308	60000	56.17	20240119	108500	-13.64	20240308	60000	56.17	20240119	0.03	N	032830	500	1000 억		40803653	N	N	188	N	00	N
125	20240710	130409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93400	3000	2	3.32	20669678100	224044	51.66	91400	93400	90900	117500	63300	90400	92257.23	20.40	0	62134	93466	91932	89766	88232	86066	92700	89000	1000	27100	500	68700	100	1	200000000	186800	9.86	0.42	12	0.11	9477.00	222741.00	108500	20240308	-13.92	60000	20240119	55.67	108500	-13.92	20240308	60000	55.67	20240119	108500	-13.92	20240308	60000	55.67	20240119	0.03	N	032830	500	1000 억		40803653	N	N	188	N	00	N
126	20240710	120407	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92300	1900	2	2.10	17753786400	192665	44.42	91400	93400	90900	117500	63300	90400	92148.48	20.40	0	55618	93466	91932	89766	88232	86066	92700	89000	1000	27100	500	68700	100	1	200000000	184600	9.74	0.41	12	0.10	9477.00	222741.00	108500	20240308	-14.93	60000	20240119	53.83	108500	-14.93	20240308	60000	53.83	20240119	108500	-14.93	20240308	60000	53.83	20240119	0.03	N	032830	500	1000 억		40803653	N	N	188	N	00	N
127	20240710	110410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92600	2200	2	2.43	14662903500	159324	36.74	91400	93400	90900	117500	63300	90400	92031.98	20.40	0	49224	93466	91932	89766	88232	86066	92700	89000	1000	27100	500	68700	100	1	200000000	185200	9.77	0.42	12	0.08	9477.00	222741.00	108500	20240308	-14.65	60000	20240119	54.33	108500	-14.65	20240308	60000	54.33	20240119	108500	-14.65	20240308	60000	54.33	20240119	0.03	N	032830	500	1000 억		40803653	N	N	188	N	00	N
128	20240710	100406	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91900	1500	2	1.66	11680977600	126946	29.27	91400	93400	90900	117500	63300	90400	92015.33	20.40	0	44069	93466	91932	89766	88232	86066	92700	89000	1000	27100	500	68700	100	1	200000000	183800	9.70	0.41	12	0.06	9477.00	222741.00	108500	20240308	-15.30	60000	20240119	53.17	108500	-15.30	20240308	60000	53.17	20240119	108500	-15.30	20240308	60000	53.17	20240119	0.03	N	032830	500	1000 억		40803653	N	N	188	N	00	N
129	20240710	090409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92100	1700	2	1.88	2666980800	29065	6.70	91400	92400	91000	117500	63300	90400	91759.19	20.40	0	15832	93466	91932	89766	88232	86066	92700	89000	1000	27100	500	68700	100	1	200000000	184200	9.72	0.41	12	0.01	9477.00	222741.00	108500	20240308	-15.12	60000	20240119	53.50	108500	-15.12	20240308	60000	53.50	20240119	108500	-15.12	20240308	60000	53.50	20240119	0.03	N	032830	500	1000 억		40803653	N	N	188	N	00	N
130	20240709	160408	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90400	1400	2	1.57	38510468000	429129	93.85	89800	91300	87600	115700	62300	89000	89740.67	20.36	0	75700	95666	92332	90466	87132	85266	91400	86200	1000	26700	500	67640	100	1	200000000	180800	9.54	0.41	12	0.21	9477.00	222741.00	108500	20240308	-16.68	60000	20240119	50.67	108500	-16.68	20240308	60000	50.67	20240119	108500	-16.68	20240308	60000	50.67	20240119	0.03	N	032830	500	1000 억		40722122	N	N	188	N	00	N
131	20240709	150409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90300	1300	2	1.46	35751210500	398609	87.18	89800	91300	87600	115700	62300	89000	89689.93	20.36	0	73372	95666	92332	90466	87132	85266	91400	86200	1000	26700	500	67640	100	1	200000000	180600	9.53	0.41	12	0.20	9477.00	222741.00	108500	20240308	-16.77	60000	20240119	50.50	108500	-16.77	20240308	60000	50.50	20240119	108500	-16.77	20240308	60000	50.50	20240119	0.03	N	032830	500	1000 억		40722122	N	N	1206	N	00	N
132	20240709	140408	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90000	1000	2	1.12	31286483000	349115	76.35	89800	91300	87600	115700	62300	89000	89616.56	20.36	0	65357	95666	92332	90466	87132	85266	91400	86200	1000	26700	500	67640	100	1	200000000	180000	9.50	0.40	12	0.17	9477.00	222741.00	108500	20240308	-17.05	60000	20240119	50.00	108500	-17.05	20240308	60000	50.00	20240119	108500	-17.05	20240308	60000	50.00	20240119	0.03	N	032830	500	1000 억		40722122	N	N	1206	N	00	N
133	20240709	130409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90100	1100	2	1.24	24798228500	277573	60.71	89800	91200	87600	115700	62300	89000	89339.49	20.36	0	37817	95666	92332	90466	87132	85266	91400	86200	1000	26700	500	67640	100	1	200000000	180200	9.51	0.40	12	0.14	9477.00	222741.00	108500	20240308	-16.96	60000	20240119	50.17	108500	-16.96	20240308	60000	50.17	20240119	108500	-16.96	20240308	60000	50.17	20240119	0.03	N	032830	500	1000 억		40722122	N	N	1206	N	00	N
134	20240709	120410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89100	100	2	0.11	20345130300	227961	49.86	89800	91200	87600	115700	62300	89000	89248.30	20.36	0	30192	95666	92332	90466	87132	85266	91400	86200	1000	26700	500	67640	100	1	200000000	178200	9.40	0.40	12	0.11	9477.00	222741.00	108500	20240308	-17.88	60000	20240119	48.50	108500	-17.88	20240308	60000	48.50	20240119	108500	-17.88	20240308	60000	48.50	20240119	0.03	N	032830	500	1000 억		40722122	N	N	1206	N	00	N
135	20240709	110409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88400	-600	5	-0.67	17598097200	196992	43.08	89800	91200	87600	115700	62300	89000	89334.08	20.36	0	25248	95666	92332	90466	87132	85266	91400	86200	1000	26700	500	67640	100	1	200000000	176800	9.33	0.40	12	0.10	9477.00	222741.00	108500	20240308	-18.53	60000	20240119	47.33	108500	-18.53	20240308	60000	47.33	20240119	108500	-18.53	20240308	60000	47.33	20240119	0.03	N	032830	500	1000 억		40722122	N	N	1206	N	00	N
136	20240709	100409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88400	-600	5	-0.67	12756174200	142056	31.07	89800	91200	88300	115700	62300	89000	89796.82	20.36	0	28304	95666	92332	90466	87132	85266	91400	86200	1000	26700	500	67640	100	1	200000000	176800	9.33	0.40	12	0.07	9477.00	222741.00	108500	20240308	-18.53	60000	20240119	47.33	108500	-18.53	20240308	60000	47.33	20240119	108500	-18.53	20240308	60000	47.33	20240119	0.03	N	032830	500	1000 억		40722122	N	N	1206	N	00	N
137	20240709	090408	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90200	1200	2	1.35	2989027400	33014	7.22	89800	91200	89800	115700	62300	89000	90538.32	20.36	0	16831	95666	92332	90466	87132	85266	91400	86200	1000	26700	500	67640	100	1	200000000	180400	9.52	0.40	12	0.02	9477.00	222741.00	108500	20240308	-16.87	60000	20240119	50.33	108500	-16.87	20240308	60000	50.33	20240119	108500	-16.87	20240308	60000	50.33	20240119	0.03	N	032830	500	1000 억		40722122	N	N	1206	N	00	N
138	20240708	160406	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89000	-4700	5	-5.02	41066661600	455949	113.20	93800	93800	88600	121800	65600	93700	90069.37	20.44	0	-58164	96566	95132	93166	91732	89766	95850	92450	1000	28100	500	71210	100	1	200000000	178000	9.39	0.40	12	0.23	9477.00	222741.00	108500	20240308	-17.97	60000	20240119	48.33	108500	-17.97	20240308	60000	48.33	20240119	108500	-17.97	20240308	60000	48.33	20240119	0.02	N	032830	500	1000 억		40882989	N	N	1206	N	00	N
139	20240708	150407	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89400	-4300	5	-4.59	37299146900	413657	102.70	93800	93800	88600	121800	65600	93700	90169.09	20.44	0	-57745	96566	95132	93166	91732	89766	95850	92450	1000	28100	500	71210	100	1	200000000	178800	9.43	0.40	12	0.21	9477.00	222741.00	108500	20240308	-17.60	60000	20240119	49.00	108500	-17.60	20240308	60000	49.00	20240119	108500	-17.60	20240308	60000	49.00	20240119	0.02	N	032830	500	1000 억		40882989	N	N	4602	N	00	N
140	20240708	140408	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89900	-3800	5	-4.06	34098449100	377948	93.83	93800	93800	88600	121800	65600	93700	90219.76	20.44	0	-59037	96566	95132	93166	91732	89766	95850	92450	1000	28100	500	71210	100	1	200000000	179800	9.49	0.40	12	0.19	9477.00	222741.00	108500	20240308	-17.14	60000	20240119	49.83	108500	-17.14	20240308	60000	49.83	20240119	108500	-17.14	20240308	60000	49.83	20240119	0.02	N	032830	500	1000 억		40882989	N	N	4602	N	00	N
141	20240708	130405	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90100	-3600	5	-3.84	30324888600	336070	83.44	93800	93800	88600	121800	65600	93700	90233.64	20.44	0	-62204	96566	95132	93166	91732	89766	95850	92450	1000	28100	500	71210	100	1	200000000	180200	9.51	0.40	12	0.17	9477.00	222741.00	108500	20240308	-16.96	60000	20240119	50.17	108500	-16.96	20240308	60000	50.17	20240119	108500	-16.96	20240308	60000	50.17	20240119	0.02	N	032830	500	1000 억		40882989	N	N	4602	N	00	N
142	20240708	120407	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89200	-4500	5	-4.80	26531508100	293876	72.96	93800	93800	88600	121800	65600	93700	90281.07	20.44	0	-70762	96566	95132	93166	91732	89766	95850	92450	1000	28100	500	71210	100	1	200000000	178400	9.41	0.40	12	0.15	9477.00	222741.00	108500	20240308	-17.79	60000	20240119	48.67	108500	-17.79	20240308	60000	48.67	20240119	108500	-17.79	20240308	60000	48.67	20240119	0.02	N	032830	500	1000 억		40882989	N	N	4602	N	00	N
143	20240708	110405	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89600	-4100	5	-4.38	22628411700	250098	62.09	93800	93800	88600	121800	65600	93700	90477.92	20.44	0	-68214	96566	95132	93166	91732	89766	95850	92450	1000	28100	500	71210	100	1	200000000	179200	9.45	0.40	12	0.13	9477.00	222741.00	108500	20240308	-17.42	60000	20240119	49.33	108500	-17.42	20240308	60000	49.33	20240119	108500	-17.42	20240308	60000	49.33	20240119	0.02	N	032830	500	1000 억		40882989	N	N	4602	N	00	N
144	20240708	100406	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88700	-5000	5	-5.34	18503237400	203861	50.61	93800	93800	88600	121800	65600	93700	90763.70	20.44	0	-66615	96566	95132	93166	91732	89766	95850	92450	1000	28100	500	71210	100	1	200000000	177400	9.36	0.40	12	0.10	9477.00	222741.00	108500	20240308	-18.25	60000	20240119	47.83	108500	-18.25	20240308	60000	47.83	20240119	108500	-18.25	20240308	60000	47.83	20240119	0.02	N	032830	500	1000 억		40882989	N	N	4602	N	00	N
145	20240708	090406	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92300	-1400	5	-1.49	2247454300	24179	6.00	93800	93800	91800	121800	65600	93700	92950.05	20.44	0	-11422	96566	95132	93166	91732	89766	95850	92450	1000	28100	500	71210	100	1	200000000	184600	9.74	0.41	12	0.01	9477.00	222741.00	108500	20240308	-14.93	60000	20240119	53.83	108500	-14.93	20240308	60000	53.83	20240119	108500	-14.93	20240308	60000	53.83	20240119	0.02	N	032830	500	1000 억		40882989	N	N	4602	N	00	N
146	20240705	160404	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93700	2300	2	2.52	37532450100	402104	40.24	92400	94600	91200	118800	64000	91400	93339.94	20.50	0	-64855	99400	95400	91200	87200	83000	97400	89200	1000	27400	500	69460	100	1	200000000	187400	9.89	0.42	12	0.20	9477.00	222741.00	108500	20240308	-13.64	60000	20240119	56.17	108500	-13.64	20240308	60000	56.17	20240119	108500	-13.64	20240308	60000	56.17	20240119	0.02	N	032830	500	1000 억		40996196	N	N	4602	N	00	N
147	20240705	150406	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93500	2100	2	2.30	35340964200	378684	37.90	92400	94600	91200	118800	64000	91400	93325.74	20.50	0	-63942	99400	95400	91200	87200	83000	97400	89200	1000	27400	500	69460	100	1	200000000	187000	9.87	0.42	12	0.19	9477.00	222741.00	108500	20240308	-13.82	60000	20240119	55.83	108500	-13.82	20240308	60000	55.83	20240119	108500	-13.82	20240308	60000	55.83	20240119	0.02	N	032830	500	1000 억		40996196	N	N	3070	N	00	N
148	20240705	140406	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93200	1800	2	1.97	31753952700	340281	34.05	92400	94600	91200	118800	64000	91400	93316.85	20.50	0	-53127	99400	95400	91200	87200	83000	97400	89200	1000	27400	500	69460	100	1	200000000	186400	9.83	0.42	12	0.17	9477.00	222741.00	108500	20240308	-14.10	60000	20240119	55.33	108500	-14.10	20240308	60000	55.33	20240119	108500	-14.10	20240308	60000	55.33	20240119	0.02	N	032830	500	1000 억		40996196	N	N	3070	N	00	N
149	20240705	130405	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94300	2900	2	3.17	27195812100	291844	29.21	92400	94600	91200	118800	64000	91400	93186.13	20.50	0	-41885	99400	95400	91200	87200	83000	97400	89200	1000	27400	500	69460	100	1	200000000	188600	9.95	0.42	12	0.15	9477.00	222741.00	108500	20240308	-13.09	60000	20240119	57.17	108500	-13.09	20240308	60000	57.17	20240119	108500	-13.09	20240308	60000	57.17	20240119	0.02	N	032830	500	1000 억		40996196	N	N	3070	N	00	N
150	20240705	120405	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94500	3100	2	3.39	22967018000	246893	24.71	92400	94500	91200	118800	64000	91400	93024.18	20.50	0	-24244	99400	95400	91200	87200	83000	97400	89200	1000	27400	500	69460	100	1	200000000	189000	9.97	0.42	12	0.12	9477.00	222741.00	108500	20240308	-12.90	60000	20240119	57.50	108500	-12.90	20240308	60000	57.50	20240119	108500	-12.90	20240308	60000	57.50	20240119	0.02	N	032830	500	1000 억		40996196	N	N	3070	N	00	N
151	20240705	110404	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93000	1600	2	1.75	16109840800	173753	17.39	92400	93900	91200	118800	64000	91400	92716.91	20.50	0	-5880	99400	95400	91200	87200	83000	97400	89200	1000	27400	500	69460	100	1	200000000	186000	9.81	0.42	12	0.09	9477.00	222741.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.02	N	032830	500	1000 억		40996196	N	N	3070	N	00	N
152	20240705	100404	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92800	1400	2	1.53	9799759900	106063	10.61	92400	93500	91200	118800	64000	91400	92395.65	20.50	0	-8491	99400	95400	91200	87200	83000	97400	89200	1000	27400	500	69460	100	1	200000000	185600	9.79	0.42	12	0.05	9477.00	222741.00	108500	20240308	-14.47	60000	20240119	54.67	108500	-14.47	20240308	60000	54.67	20240119	108500	-14.47	20240308	60000	54.67	20240119	0.02	N	032830	500	1000 억		40996196	N	N	3070	N	00	N
153	20240705	090405	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92600	1200	2	1.31	2399370800	25867	2.59	92400	93500	91900	118800	64000	91400	92757.99	20.50	0	3079	99400	95400	91200	87200	83000	97400	89200	1000	27400	500	69460	100	1	200000000	185200	9.77	0.42	12	0.01	9477.00	222741.00	108500	20240308	-14.65	60000	20240119	54.33	108500	-14.65	20240308	60000	54.33	20240119	108500	-14.65	20240308	60000	54.33	20240119	0.02	N	032830	500	1000 억		40996196	N	N	3070	N	00	N
154	20240704	160403	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91400	2700	2	3.04	91927296500	996744	179.62	88300	95200	87000	115300	62100	88700	92233.29	20.49	0	68901	90766	89732	88766	87732	86766	89250	87250	1000	26600	500	67410	100	1	200000000	182800	9.64	0.41	12	0.50	9477.00	222741.00	108500	20240308	-15.76	60000	20240119	52.33	108500	-15.76	20240308	60000	52.33	20240119	108500	-15.76	20240308	60000	52.33	20240119	0.02	N	032830	500	1000 억		40978093	N	N	3070	N	00	N
155	20240704	150404	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90800	2100	2	2.37	87818124400	951692	171.50	88300	95200	87000	115300	62100	88700	92275.78	20.49	0	66278	90766	89732	88766	87732	86766	89250	87250	1000	26600	500	67410	100	1	200000000	181600	9.58	0.41	12	0.48	9477.00	222741.00	108500	20240308	-16.31	60000	20240119	51.33	108500	-16.31	20240308	60000	51.33	20240119	108500	-16.31	20240308	60000	51.33	20240119	0.02	N	032830	500	1000 억		40978093	N	N	1	N	00	N
156	20240704	140404	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89300	600	2	0.68	74784007100	806626	145.36	88300	95200	87000	115300	62100	88700	92712.12	20.49	0	60948	90766	89732	88766	87732	86766	89250	87250	1000	26600	500	67410	100	1	200000000	178600	9.42	0.40	12	0.40	9477.00	222741.00	108500	20240308	-17.70	60000	20240119	48.83	108500	-17.70	20240308	60000	48.83	20240119	108500	-17.70	20240308	60000	48.83	20240119	0.02	N	032830	500	1000 억		40978093	N	N	1	N	00	N
157	20240704	130405	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92400	3700	2	4.17	61406810100	658852	118.73	88300	95200	87000	115300	62100	88700	93202.74	20.49	0	55964	90766	89732	88766	87732	86766	89250	87250	1000	26600	500	67410	100	1	200000000	184800	9.75	0.41	12	0.33	9477.00	222741.00	108500	20240308	-14.84	60000	20240119	54.00	108500	-14.84	20240308	60000	54.00	20240119	108500	-14.84	20240308	60000	54.00	20240119	0.02	N	032830	500	1000 억		40978093	N	N	1	N	00	N
158	20240704	120404	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93500	4800	2	5.41	52945362000	567711	102.31	88300	95200	87000	115300	62100	88700	93261.12	20.49	0	61732	90766	89732	88766	87732	86766	89250	87250	1000	26600	500	67410	100	1	200000000	187000	9.87	0.42	12	0.28	9477.00	222741.00	108500	20240308	-13.82	60000	20240119	55.83	108500	-13.82	20240308	60000	55.83	20240119	108500	-13.82	20240308	60000	55.83	20240119	0.02	N	032830	500	1000 억		40978093	N	N	1	N	00	N
159	20240704	110403	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94200	5500	2	6.20	45705001400	490428	88.38	88300	95200	87000	115300	62100	88700	93194.11	20.49	0	58690	90766	89732	88766	87732	86766	89250	87250	1000	26600	500	67410	100	1	200000000	188400	9.94	0.42	12	0.25	9477.00	222741.00	108500	20240308	-13.18	60000	20240119	57.00	108500	-13.18	20240308	60000	57.00	20240119	108500	-13.18	20240308	60000	57.00	20240119	0.02	N	032830	500	1000 억		40978093	N	N	1	N	00	N
160	20240704	100404	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93800	5100	2	5.75	26481444600	287643	51.84	88300	94800	87000	115300	62100	88700	92063.58	20.49	0	44014	90766	89732	88766	87732	86766	89250	87250	1000	26600	500	67410	100	1	200000000	187600	9.90	0.42	12	0.14	9477.00	222741.00	108500	20240308	-13.55	60000	20240119	56.33	108500	-13.55	20240308	60000	56.33	20240119	108500	-13.55	20240308	60000	56.33	20240119	0.02	N	032830	500	1000 억		40978093	N	N	1	N	00	N
161	20240704	090403	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88000	-700	5	-0.79	1882487100	21452	3.87	88300	88600	87000	115300	62100	88700	87753.45	20.49	0	-7751	90766	89732	88766	87732	86766	89250	87250	1000	26600	500	67410	100	1	200000000	176000	9.29	0.40	12	0.01	9477.00	222741.00	108500	20240308	-18.89	60000	20240119	46.67	108500	-18.89	20240308	60000	46.67	20240119	108500	-18.89	20240308	60000	46.67	20240119	0.02	N	032830	500	1000 억		40978093	N	N	1	N	00	N
162	20240703	160401	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88700	200	2	0.23	49272673400	554541	146.62	89800	89800	87800	115000	62000	88500	88853.17	20.42	0	125871	91700	90100	87800	86200	83900	90900	87000	1000	26500	500	67260	100	1	200000000	177400	9.36	0.40	12	0.28	9477.00	222741.00	108500	20240308	-18.25	60000	20240119	47.83	108500	-18.25	20240308	60000	47.83	20240119	108500	-18.25	20240308	60000	47.83	20240119	0.02	N	032830	500	1000 억		40845287	N	N	1	N	00	N
163	20240703	150403	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88900	400	2	0.45	46651932600	525031	138.81	89800	89800	87800	115000	62000	88500	88855.60	20.42	0	130796	91700	90100	87800	86200	83900	90900	87000	1000	26500	500	67260	100	1	200000000	177800	9.38	0.40	12	0.26	9477.00	222741.00	108500	20240308	-18.06	60000	20240119	48.17	108500	-18.06	20240308	60000	48.17	20240119	108500	-18.06	20240308	60000	48.17	20240119	0.02	N	032830	500	1000 억		40845287	N	N	1686	N	00	N
164	20240703	140403	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89400	900	2	1.02	41263489500	464559	122.83	89800	89800	87800	115000	62000	88500	88822.95	20.42	0	136303	91700	90100	87800	86200	83900	90900	87000	1000	26500	500	67260	100	1	200000000	178800	9.43	0.40	12	0.23	9477.00	222741.00	108500	20240308	-17.60	60000	20240119	49.00	108500	-17.60	20240308	60000	49.00	20240119	108500	-17.60	20240308	60000	49.00	20240119	0.02	N	032830	500	1000 억		40845287	N	N	1686	N	00	N
165	20240703	130403	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89500	1000	2	1.13	36032164200	406143	107.38	89800	89800	87800	115000	62000	88500	88717.95	20.42	0	122391	91700	90100	87800	86200	83900	90900	87000	1000	26500	500	67260	100	1	200000000	179000	9.44	0.40	12	0.20	9477.00	222741.00	108500	20240308	-17.51	60000	20240119	49.17	108500	-17.51	20240308	60000	49.17	20240119	108500	-17.51	20240308	60000	49.17	20240119	0.02	N	032830	500	1000 억		40845287	N	N	1686	N	00	N
166	20240703	120402	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89700	1200	2	1.36	31605923700	356767	94.33	89800	89800	87800	115000	62000	88500	88589.83	20.42	0	112867	91700	90100	87800	86200	83900	90900	87000	1000	26500	500	67260	100	1	200000000	179400	9.47	0.40	12	0.18	9477.00	222741.00	108500	20240308	-17.33	60000	20240119	49.50	108500	-17.33	20240308	60000	49.50	20240119	108500	-17.33	20240308	60000	49.50	20240119	0.02	N	032830	500	1000 억		40845287	N	N	1686	N	00	N
167	20240703	110404	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88500	0	3	0.00	21364015300	241680	63.90	89800	89800	87800	115000	62000	88500	88397.93	20.42	0	78833	91700	90100	87800	86200	83900	90900	87000	1000	26500	500	67260	100	1	200000000	177000	9.34	0.40	12	0.12	9477.00	222741.00	108500	20240308	-18.43	60000	20240119	47.50	108500	-18.43	20240308	60000	47.50	20240119	108500	-18.43	20240308	60000	47.50	20240119	0.02	N	032830	500	1000 억		40845287	N	N	1686	N	00	N
168	20240703	100403	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88900	400	2	0.45	5325526200	60311	15.95	89800	89800	87800	115000	62000	88500	88300.95	20.42	0	10622	91700	90100	87800	86200	83900	90900	87000	1000	26500	500	67260	100	1	200000000	177800	9.38	0.40	12	0.03	9477.00	222741.00	108500	20240308	-18.06	60000	20240119	48.17	108500	-18.06	20240308	60000	48.17	20240119	108500	-18.06	20240308	60000	48.17	20240119	0.02	N	032830	500	1000 억		40845287	N	N	1686	N	00	N
169	20240703	090403	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88000	-500	5	-0.56	795086800	8988	2.38	89800	89800	87900	115000	62000	88500	88460.76	20.42	0	-121	91700	90100	87800	86200	83900	90900	87000	1000	26500	500	67260	100	1	200000000	176000	9.29	0.40	12	0.00	9477.00	222741.00	108500	20240308	-18.89	60000	20240119	46.67	108500	-18.89	20240308	60000	46.67	20240119	108500	-18.89	20240308	60000	46.67	20240119	0.02	N	032830	500	1000 억		40845287	N	N	1686	N	00	N
170	20240702	160401	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88500	1000	2	1.14	33271738500	377583	268.28	86700	89400	85500	113700	61300	87500	88117.54	20.37	0	77724	89766	88632	87866	86732	85966	88250	86350	1000	26200	500	66500	100	1	200000000	177000	9.34	0.40	12	0.19	9477.00	222741.00	108500	20240308	-18.43	60000	20240119	47.50	108500	-18.43	20240308	60000	47.50	20240119	108500	-18.43	20240308	60000	47.50	20240119	0.03	N	032830	500	1000 억		40749747	N	N	1686	N	00	N
171	20240702	150402	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88200	700	2	0.80	29914916100	339627	241.31	86700	89400	85500	113700	61300	87500	88081.68	20.37	0	85659	89766	88632	87866	86732	85966	88250	86350	1000	26200	500	66500	100	1	200000000	176400	9.31	0.40	12	0.17	9477.00	222741.00	108500	20240308	-18.71	60000	20240119	47.00	108500	-18.71	20240308	60000	47.00	20240119	108500	-18.71	20240308	60000	47.00	20240119	0.03	N	032830	500	1000 억		40749747	N	N	1016	N	00	N
172	20240702	140402	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88600	1100	2	1.26	26385954200	299740	212.97	86700	89400	85500	113700	61300	87500	88029.47	20.37	0	83290	89766	88632	87866	86732	85966	88250	86350	1000	26200	500	66500	100	1	200000000	177200	9.35	0.40	12	0.15	9477.00	222741.00	108500	20240308	-18.34	60000	20240119	47.67	108500	-18.34	20240308	60000	47.67	20240119	108500	-18.34	20240308	60000	47.67	20240119	0.03	N	032830	500	1000 억		40749747	N	N	1016	N	00	N
173	20240702	130402	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88500	1000	2	1.14	23118040200	262835	186.75	86700	89400	85500	113700	61300	87500	87956.48	20.37	0	73807	89766	88632	87866	86732	85966	88250	86350	1000	26200	500	66500	100	1	200000000	177000	9.34	0.40	12	0.13	9477.00	222741.00	108500	20240308	-18.43	60000	20240119	47.50	108500	-18.43	20240308	60000	47.50	20240119	108500	-18.43	20240308	60000	47.50	20240119	0.03	N	032830	500	1000 억		40749747	N	N	1016	N	00	N
174	20240702	120403	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87800	300	2	0.34	19934176700	226653	161.04	86700	89400	85500	113700	61300	87500	87950.20	20.37	0	56083	89766	88632	87866	86732	85966	88250	86350	1000	26200	500	66500	100	1	200000000	175600	9.26	0.39	12	0.11	9477.00	222741.00	108500	20240308	-19.08	60000	20240119	46.33	108500	-19.08	20240308	60000	46.33	20240119	108500	-19.08	20240308	60000	46.33	20240119	0.03	N	032830	500	1000 억		40749747	N	N	1016	N	00	N
175	20240702	110402	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88100	600	2	0.69	16249942600	184761	131.27	86700	89400	85500	113700	61300	87500	87951.15	20.37	0	43585	89766	88632	87866	86732	85966	88250	86350	1000	26200	500	66500	100	1	200000000	176200	9.30	0.40	12	0.09	9477.00	222741.00	108500	20240308	-18.80	60000	20240119	46.83	108500	-18.80	20240308	60000	46.83	20240119	108500	-18.80	20240308	60000	46.83	20240119	0.03	N	032830	500	1000 억		40749747	N	N	1016	N	00	N
176	20240702	100402	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88300	800	2	0.91	11889322300	135331	96.15	86700	89400	85500	113700	61300	87500	87853.65	20.37	0	32692	89766	88632	87866	86732	85966	88250	86350	1000	26200	500	66500	100	1	200000000	176600	9.32	0.40	12	0.07	9477.00	222741.00	108500	20240308	-18.62	60000	20240119	47.17	108500	-18.62	20240308	60000	47.17	20240119	108500	-18.62	20240308	60000	47.17	20240119	0.03	N	032830	500	1000 억		40749747	N	N	1016	N	00	N
177	20240702	090402	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86600	-900	5	-1.03	1278806300	14813	10.52	86700	87500	85500	113700	61300	87500	86330.00	20.37	0	-8649	89766	88632	87866	86732	85966	88250	86350	1000	26200	500	66500	100	1	200000000	173200	9.14	0.39	12	0.01	9477.00	222741.00	108500	20240308	-20.18	60000	20240119	44.33	108500	-20.18	20240308	60000	44.33	20240119	108500	-20.18	20240308	60000	44.33	20240119	0.03	N	032830	500	1000 억		40749747	N	N	1016	N	00	N
178	20240701	160401	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87500	-1000	5	-1.13	12346759100	140600	37.04	87700	89000	87100	115000	62000	88500	87814.83	20.39	0	-16342	92566	90532	88766	86732	84966	91550	87750	1000	26500	500	67260	100	1	200000000	175000	9.23	0.39	12	0.07	9477.00	222741.00	108500	20240308	-19.35	60000	20240119	45.83	108500	-19.35	20240308	60000	45.83	20240119	108500	-19.35	20240308	60000	45.83	20240119	0.03	N	032830	500	1000 억		40784153	N	N	1016	N	00	N
179	20240701	150402	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87300	-1200	5	-1.36	9827713100	111781	29.45	87700	89000	87200	115000	62000	88500	87919.19	20.39	0	-17669	92566	90532	88766	86732	84966	91550	87750	1000	26500	500	67260	100	1	200000000	174600	9.21	0.39	12	0.06	9477.00	222741.00	108500	20240308	-19.54	60000	20240119	45.50	108500	-19.54	20240308	60000	45.50	20240119	108500	-19.54	20240308	60000	45.50	20240119	0.03	N	032830	500	1000 억		40784153	N	N	1360	N	00	N
180	20240701	140400	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87700	-800	5	-0.90	8069712500	91705	24.16	87700	89000	87400	115000	62000	88500	87996.25	20.39	0	-17055	92566	90532	88766	86732	84966	91550	87750	1000	26500	500	67260	100	1	200000000	175400	9.25	0.39	12	0.05	9477.00	222741.00	108500	20240308	-19.17	60000	20240119	46.17	108500	-19.17	20240308	60000	46.17	20240119	108500	-19.17	20240308	60000	46.17	20240119	0.03	N	032830	500	1000 억		40784153	N	N	1360	N	00	N
181	20240701	130401	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87900	-600	5	-0.68	6665079900	75730	19.95	87700	89000	87400	115000	62000	88500	88010.88	20.39	0	-16793	92566	90532	88766	86732	84966	91550	87750	1000	26500	500	67260	100	1	200000000	175800	9.28	0.39	12	0.04	9477.00	222741.00	108500	20240308	-18.99	60000	20240119	46.50	108500	-18.99	20240308	60000	46.50	20240119	108500	-18.99	20240308	60000	46.50	20240119	0.03	N	032830	500	1000 억		40784153	N	N	1360	N	00	N
182	20240701	120402	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88000	-500	5	-0.56	5615097200	63819	16.81	87700	89000	87400	115000	62000	88500	87984.47	20.39	0	-15981	92566	90532	88766	86732	84966	91550	87750	1000	26500	500	67260	100	1	200000000	176000	9.29	0.40	12	0.03	9477.00	222741.00	108500	20240308	-18.89	60000	20240119	46.67	108500	-18.89	20240308	60000	46.67	20240119	108500	-18.89	20240308	60000	46.67	20240119	0.03	N	032830	500	1000 억		40784153	N	N	1360	N	00	N
183	20240701	110401	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87900	-600	5	-0.68	5011676500	56952	15.00	87700	89000	87400	115000	62000	88500	87997.97	20.39	0	-16129	92566	90532	88766	86732	84966	91550	87750	1000	26500	500	67260	100	1	200000000	175800	9.28	0.39	12	0.03	9477.00	222741.00	108500	20240308	-18.99	60000	20240119	46.50	108500	-18.99	20240308	60000	46.50	20240119	108500	-18.99	20240308	60000	46.50	20240119	0.03	N	032830	500	1000 억		40784153	N	N	1360	N	00	N
184	20240701	100400	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87800	-700	5	-0.79	3327078500	37771	9.95	87700	89000	87400	115000	62000	88500	88085.18	20.39	0	-8204	92566	90532	88766	86732	84966	91550	87750	1000	26500	500	67260	100	1	200000000	175600	9.26	0.39	12	0.02	9477.00	222741.00	108500	20240308	-19.08	60000	20240119	46.33	108500	-19.08	20240308	60000	46.33	20240119	108500	-19.08	20240308	60000	46.33	20240119	0.03	N	032830	500	1000 억		40784153	N	N	1360	N	00	N
185	20240701	090400	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88200	-300	5	-0.34	638772000	7261	1.91	87700	89000	87700	115000	62000	88500	87970.67	20.39	0	-1436	92566	90532	88766	86732	84966	91550	87750	1000	26500	500	67260	100	1	200000000	176400	9.31	0.40	12	0.00	9477.00	222741.00	108500	20240308	-18.71	60000	20240119	47.00	108500	-18.71	20240308	60000	47.00	20240119	108500	-18.71	20240308	60000	47.00	20240119	0.03	N	032830	500	1000 억		40784153	N	N	1360	N	00	N