KissMeData/402340/price/prices-20230701.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	20230731	161226	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44400	-1000	5	-2.20	15868252950	357850	101.17	45200	45450	43500	59000	31800	45400	44343.31	43.62	0	30398	46666	46032	45166	44532	43666	46350	44850	141	13600	100	35410	50	1	141467571	62812	24.18	0.37	12	0.25	1836.00	118943.00	48900	20230613	-9.20	31100	20230103	42.77	48900	-9.20	20230613	31100	42.77	20230103	48900	-9.20	20230613	31100	42.77	20230103	0.20	Y	402340	100	141 억		61706487	N	N	49970	N	00	N
3	20230731	151223	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44450	-950	5	-2.09	13502772750	304578	86.11	45200	45450	43500	59000	31800	45400	44332.73	43.62	0	33291	46666	46032	45166	44532	43666	46350	44850	141	13600	100	35410	50	1	141467571	62882	24.21	0.37	12	0.22	1836.00	118943.00	48900	20230613	-9.10	31100	20230103	42.93	48900	-9.10	20230613	31100	42.93	20230103	48900	-9.10	20230613	31100	42.93	20230103	0.20	Y	402340	100	141 억		61706487	N	N	70681	N	00	N
4	20230731	141230	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44600	-800	5	-1.76	11352945900	256275	72.45	45200	45450	43500	59000	31800	45400	44299.86	43.62	0	32053	46666	46032	45166	44532	43666	46350	44850	141	13600	100	35410	50	1	141467571	63095	24.29	0.37	12	0.18	1836.00	118943.00	48900	20230613	-8.79	31100	20230103	43.41	48900	-8.79	20230613	31100	43.41	20230103	48900	-8.79	20230613	31100	43.41	20230103	0.20	Y	402340	100	141 억		61706487	N	N	70681	N	00	N
5	20230731	131233	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44450	-950	5	-2.09	9225911850	208391	58.91	45200	45450	43500	59000	31800	45400	44272.12	43.62	0	15821	46666	46032	45166	44532	43666	46350	44850	141	13600	100	35410	50	1	141467571	62882	24.21	0.37	12	0.15	1836.00	118943.00	48900	20230613	-9.10	31100	20230103	42.93	48900	-9.10	20230613	31100	42.93	20230103	48900	-9.10	20230613	31100	42.93	20230103	0.20	Y	402340	100	141 억		61706487	N	N	70681	N	00	N
6	20230731	121241	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44100	-1300	5	-2.86	7226497400	163236	46.15	45200	45450	43500	59000	31800	45400	44270.24	43.62	0	-10081	46666	46032	45166	44532	43666	46350	44850	141	13600	100	35410	50	1	141467571	62387	24.02	0.37	12	0.12	1836.00	118943.00	48900	20230613	-9.82	31100	20230103	41.80	48900	-9.82	20230613	31100	41.80	20230103	48900	-9.82	20230613	31100	41.80	20230103	0.20	Y	402340	100	141 억		61706487	N	N	70681	N	00	N
7	20230731	111243	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43750	-1650	5	-3.63	5745404500	129523	36.62	45200	45450	43500	59000	31800	45400	44358.18	43.62	0	-20153	46666	46032	45166	44532	43666	46350	44850	141	13600	100	35410	50	1	141467571	61892	23.83	0.37	12	0.09	1836.00	118943.00	48900	20230613	-10.53	31100	20230103	40.68	48900	-10.53	20230613	31100	40.68	20230103	48900	-10.53	20230613	31100	40.68	20230103	0.20	Y	402340	100	141 억		61706487	N	N	70681	N	00	N
8	20230731	101240	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44200	-1200	5	-2.64	3110409400	69437	19.63	45200	45450	44100	59000	31800	45400	44794.70	43.62	0	-8713	46666	46032	45166	44532	43666	46350	44850	141	13600	100	35410	50	1	141467571	62529	24.07	0.37	12	0.05	1836.00	118943.00	48900	20230613	-9.61	31100	20230103	42.12	48900	-9.61	20230613	31100	42.12	20230103	48900	-9.61	20230613	31100	42.12	20230103	0.20	Y	402340	100	141 억		61706487	N	N	70681	N	00	N
9	20230731	091227	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45450	50	2	0.11	534347750	11802	3.34	45200	45450	45000	59000	31800	45400	45276.03	43.62	0	366	46666	46032	45166	44532	43666	46350	44850	141	13600	100	35410	50	1	141467571	64297	24.75	0.38	12	0.01	1836.00	118943.00	48900	20230613	-7.06	31100	20230103	46.14	48900	-7.06	20230613	31100	46.14	20230103	48900	-7.06	20230613	31100	46.14	20230103	0.20	Y	402340	100	141 억		61706487	N	N	70681	N	00	N
10	20230728	161230	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45400	-300	5	-0.66	15974964350	353476	71.35	44900	45800	44300	59400	32000	45700	45193.76	43.56	-495	-11953	48100	46900	44950	43750	41800	47500	44350	141	13700	100	35640	50	1	141467571	64226	24.73	0.38	12	0.25	1836.00	118943.00	48900	20230613	-7.16	31100	20230103	45.98	48900	-7.16	20230613	31100	45.98	20230103	48900	-7.16	20230613	31100	45.98	20230103	0.20	Y	402340	100	141 억		61619917	N	N	70681	N	00	N
11	20230728	151226	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45550	-150	5	-0.33	14256574900	315701	63.73	44900	45800	44300	59400	32000	45700	45158.44	43.56	-495	-7046	48100	46900	44950	43750	41800	47500	44350	141	13700	100	35640	50	1	141467571	64438	24.81	0.38	12	0.22	1836.00	118943.00	48900	20230613	-6.85	31100	20230103	46.46	48900	-6.85	20230613	31100	46.46	20230103	48900	-6.85	20230613	31100	46.46	20230103	0.20	Y	402340	100	141 억		61619917	N	N	108842	N	00	N
12	20230728	141224	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45450	-250	5	-0.55	10795543000	239558	48.36	44900	45800	44300	59400	32000	45700	45064.37	43.56	-495	14017	48100	46900	44950	43750	41800	47500	44350	141	13700	100	35640	50	1	141467571	64297	24.75	0.38	12	0.17	1836.00	118943.00	48900	20230613	-7.06	31100	20230103	46.14	48900	-7.06	20230613	31100	46.14	20230103	48900	-7.06	20230613	31100	46.14	20230103	0.20	Y	402340	100	141 억		61619917	N	N	108842	N	00	N
13	20230728	131228	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45200	-500	5	-1.09	7871210650	175278	35.38	44900	45700	44300	59400	32000	45700	44906.92	43.56	-495	32635	48100	46900	44950	43750	41800	47500	44350	141	13700	100	35640	50	1	141467571	63943	24.62	0.38	12	0.12	1836.00	118943.00	48900	20230613	-7.57	31100	20230103	45.34	48900	-7.57	20230613	31100	45.34	20230103	48900	-7.57	20230613	31100	45.34	20230103	0.20	Y	402340	100	141 억		61619917	N	N	108842	N	00	N
14	20230728	121226	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44900	-800	5	-1.75	4977078050	110979	22.40	44900	45700	44300	59400	32000	45700	44846.87	43.56	-495	19644	48100	46900	44950	43750	41800	47500	44350	141	13700	100	35640	50	1	141467571	63519	24.46	0.38	12	0.08	1836.00	118943.00	48900	20230613	-8.18	31100	20230103	44.37	48900	-8.18	20230613	31100	44.37	20230103	48900	-8.18	20230613	31100	44.37	20230103	0.20	Y	402340	100	141 억		61619917	N	N	108842	N	00	N
15	20230728	111231	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44700	-1000	5	-2.19	4272466650	95262	19.23	44900	45700	44300	59400	32000	45700	44849.46	43.56	-495	13922	48100	46900	44950	43750	41800	47500	44350	141	13700	100	35640	50	1	141467571	63236	24.35	0.38	12	0.07	1836.00	118943.00	48900	20230613	-8.59	31100	20230103	43.73	48900	-8.59	20230613	31100	43.73	20230103	48900	-8.59	20230613	31100	43.73	20230103	0.20	Y	402340	100	141 억		61619917	N	N	108842	N	00	N
16	20230728	101223	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44900	-800	5	-1.75	3028399500	67495	13.62	44900	45700	44300	59400	32000	45700	44868.25	43.56	-495	4665	48100	46900	44950	43750	41800	47500	44350	141	13700	100	35640	50	1	141467571	63519	24.46	0.38	12	0.05	1836.00	118943.00	48900	20230613	-8.18	31100	20230103	44.37	48900	-8.18	20230613	31100	44.37	20230103	48900	-8.18	20230613	31100	44.37	20230103	0.20	Y	402340	100	141 억		61619917	N	N	108842	N	00	N
17	20230728	091232	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45250	-450	5	-0.98	729083500	16161	3.26	44900	45700	44500	59400	32000	45700	45113.04	43.56	-495	-278	48100	46900	44950	43750	41800	47500	44350	141	13700	100	35640	50	1	141467571	64014	24.65	0.38	12	0.01	1836.00	118943.00	48900	20230613	-7.46	31100	20230103	45.50	48900	-7.46	20230613	31100	45.50	20230103	48900	-7.46	20230613	31100	45.50	20230103	0.20	Y	402340	100	141 억		61619917	N	N	108842	N	00	N
18	20230727	161222	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45700	2900	2	6.78	22257993300	494847	94.25	43100	46150	43000	55600	30000	42800	44979.54	43.54	64875	-32853	43866	43332	42816	42282	41766	43075	42025	141	12800	100	33380	50	1	141467571	64651	24.89	0.38	12	0.35	1836.00	118943.00	48900	20230613	-6.54	31100	20230103	46.95	48900	-6.54	20230613	31100	46.95	20230103	48900	-6.54	20230613	31100	46.95	20230103	0.20	Y	402340	100	141 억		61596436	N	N	108842	N	00	N
19	20230727	151223	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45650	2850	2	6.66	19974858100	444865	84.73	43100	46150	43000	55600	30000	42800	44901.07	43.54	64875	-26641	43866	43332	42816	42282	41766	43075	42025	141	12800	100	33380	50	1	141467571	64580	24.86	0.38	12	0.31	1836.00	118943.00	48900	20230613	-6.65	31100	20230103	46.78	48900	-6.65	20230613	31100	46.78	20230103	48900	-6.65	20230613	31100	46.78	20230103	0.20	Y	402340	100	141 억		61596436	N	N	53874	N	00	N
20	20230727	141218	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45850	3050	2	7.13	15897581200	356020	67.81	43100	45950	43000	55600	30000	42800	44653.75	43.54	64875	-18948	43866	43332	42816	42282	41766	43075	42025	141	12800	100	33380	50	1	141467571	64863	24.97	0.39	12	0.25	1836.00	118943.00	48900	20230613	-6.24	31100	20230103	47.43	48900	-6.24	20230613	31100	47.43	20230103	48900	-6.24	20230613	31100	47.43	20230103	0.20	Y	402340	100	141 억		61596436	N	N	53874	N	00	N
21	20230727	131215	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45400	2600	2	6.07	12211953500	275315	52.44	43100	45450	43000	55600	30000	42800	44356.44	43.54	64875	-7148	43866	43332	42816	42282	41766	43075	42025	141	12800	100	33380	50	1	141467571	64226	24.73	0.38	12	0.19	1836.00	118943.00	48900	20230613	-7.16	31100	20230103	45.98	48900	-7.16	20230613	31100	45.98	20230103	48900	-7.16	20230613	31100	45.98	20230103	0.20	Y	402340	100	141 억		61596436	N	N	53874	N	00	N
22	20230727	121219	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44650	1850	2	4.32	8756692350	198444	37.79	43100	44800	43000	55600	30000	42800	44126.94	43.54	64875	-542	43866	43332	42816	42282	41766	43075	42025	141	12800	100	33380	50	1	141467571	63165	24.32	0.38	12	0.14	1836.00	118943.00	48900	20230613	-8.69	31100	20230103	43.57	48900	-8.69	20230613	31100	43.57	20230103	48900	-8.69	20230613	31100	43.57	20230103	0.20	Y	402340	100	141 억		61596436	N	N	53874	N	00	N
23	20230727	111221	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44500	1700	2	3.97	6433497000	146329	27.87	43100	44500	43000	55600	30000	42800	43966.18	43.54	64875	9574	43866	43332	42816	42282	41766	43075	42025	141	12800	100	33380	50	1	141467571	62953	24.24	0.37	12	0.10	1836.00	118943.00	48900	20230613	-9.00	31100	20230103	43.09	48900	-9.00	20230613	31100	43.09	20230103	48900	-9.00	20230613	31100	43.09	20230103	0.20	Y	402340	100	141 억		61596436	N	N	53874	N	00	N
24	20230727	101218	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44050	1250	2	2.92	3646650100	83427	15.89	43100	44200	43000	55600	30000	42800	43710.95	43.54	64875	13331	43866	43332	42816	42282	41766	43075	42025	141	12800	100	33380	50	1	141467571	62316	23.99	0.37	12	0.06	1836.00	118943.00	48900	20230613	-9.92	31100	20230103	41.64	48900	-9.92	20230613	31100	41.64	20230103	48900	-9.92	20230613	31100	41.64	20230103	0.20	Y	402340	100	141 억		61596436	N	N	53874	N	00	N
25	20230727	091216	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43650	850	2	1.99	1037043300	23845	4.54	43100	43700	43000	55600	30000	42800	43491.77	43.54	64875	2549	43866	43332	42816	42282	41766	43075	42025	141	12800	100	33380	50	1	141467571	61751	23.77	0.37	12	0.02	1836.00	118943.00	48900	20230613	-10.74	31100	20230103	40.35	48900	-10.74	20230613	31100	40.35	20230103	48900	-10.74	20230613	31100	40.35	20230103	0.20	Y	402340	100	141 억		61596436	N	N	53874	N	00	N
26	20230726	161215	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42800	-750	5	-1.72	22359356450	524095	147.16	43100	43350	42300	56600	30500	43550	42662.69	43.50	0	87328	45116	44332	43166	42382	41216	43750	41800	141	13050	100	33960	50	1	141467571	60548	23.31	0.36	12	0.37	1836.00	118943.00	48900	20230613	-12.47	31100	20230103	37.62	48900	-12.47	20230613	31100	37.62	20230103	48900	-12.47	20230613	31100	37.62	20230103	0.19	Y	402340	100	141 억		61531561	N	N	53874	N	00	N
27	20230726	151220	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42500	-1050	5	-2.41	19956987550	467845	131.36	43100	43350	42300	56600	30500	43550	42657.07	43.50	0	91864	45116	44332	43166	42382	41216	43750	41800	141	13050	100	33960	50	1	141467571	60124	23.15	0.36	12	0.33	1836.00	118943.00	48900	20230613	-13.09	31100	20230103	36.66	48900	-13.09	20230613	31100	36.66	20230103	48900	-13.09	20230613	31100	36.66	20230103	0.19	Y	402340	100	141 억		61531561	N	N	27216	N	00	N
28	20230726	141211	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42500	-1050	5	-2.41	15708231450	368108	103.36	43100	43350	42300	56600	30500	43550	42672.64	43.50	0	86400	45116	44332	43166	42382	41216	43750	41800	141	13050	100	33960	50	1	141467571	60124	23.15	0.36	12	0.26	1836.00	118943.00	48900	20230613	-13.09	31100	20230103	36.66	48900	-13.09	20230613	31100	36.66	20230103	48900	-13.09	20230613	31100	36.66	20230103	0.19	Y	402340	100	141 억		61531561	N	N	27216	N	00	N
29	20230726	131206	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42400	-1150	5	-2.64	10757317100	252321	70.85	43100	43350	42300	56600	30500	43550	42633.09	43.50	0	82238	45116	44332	43166	42382	41216	43750	41800	141	13050	100	33960	50	1	141467571	59982	23.09	0.36	12	0.18	1836.00	118943.00	48900	20230613	-13.29	31100	20230103	36.33	48900	-13.29	20230613	31100	36.33	20230103	48900	-13.29	20230613	31100	36.33	20230103	0.19	Y	402340	100	141 억		61531561	N	N	27216	N	00	N
30	20230726	121212	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42850	-700	5	-1.61	9124612350	213988	60.08	43100	43350	42300	56600	30500	43550	42640.33	43.50	0	70058	45116	44332	43166	42382	41216	43750	41800	141	13050	100	33960	50	1	141467571	60619	23.34	0.36	12	0.15	1836.00	118943.00	48900	20230613	-12.37	31100	20230103	37.78	48900	-12.37	20230613	31100	37.78	20230103	48900	-12.37	20230613	31100	37.78	20230103	0.19	Y	402340	100	141 억		61531561	N	N	27216	N	00	N
31	20230726	111206	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42700	-850	5	-1.95	8131024600	190777	53.57	43100	43350	42300	56600	30500	43550	42620.07	43.50	0	59521	45116	44332	43166	42382	41216	43750	41800	141	13050	100	33960	50	1	141467571	60407	23.26	0.36	12	0.13	1836.00	118943.00	48900	20230613	-12.68	31100	20230103	37.30	48900	-12.68	20230613	31100	37.30	20230103	48900	-12.68	20230613	31100	37.30	20230103	0.19	Y	402340	100	141 억		61531561	N	N	27216	N	00	N
32	20230726	101214	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42550	-1000	5	-2.30	5204464650	121946	34.24	43100	43350	42350	56600	30500	43550	42677.70	43.50	0	46448	45116	44332	43166	42382	41216	43750	41800	141	13050	100	33960	50	1	141467571	60194	23.18	0.36	12	0.09	1836.00	118943.00	48900	20230613	-12.99	31100	20230103	36.82	48900	-12.99	20230613	31100	36.82	20230103	48900	-12.99	20230613	31100	36.82	20230103	0.19	Y	402340	100	141 억		61531561	N	N	27216	N	00	N
33	20230726	091210	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42750	-800	5	-1.84	1277987550	29917	8.40	43100	43350	42450	56600	30500	43550	42714.90	43.50	0	5530	45116	44332	43166	42382	41216	43750	41800	141	13050	100	33960	50	1	141467571	60477	23.28	0.36	12	0.02	1836.00	118943.00	48900	20230613	-12.58	31100	20230103	37.46	48900	-12.58	20230613	31100	37.46	20230103	48900	-12.58	20230613	31100	37.46	20230103	0.19	Y	402340	100	141 억		61531561	N	N	27216	N	00	N
34	20230725	161206	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43550	-400	5	-0.91	15340887750	355478	80.90	43800	43950	42000	57100	30800	43950	43155.58	43.46	0	73564	46950	45450	44650	43150	42350	45050	42750	141	13150	100	34280	50	1	141467571	61609	23.72	0.37	12	0.25	1836.00	118943.00	48900	20230613	-10.94	31100	20230103	40.03	48900	-10.94	20230613	31100	40.03	20230103	48900	-10.94	20230613	31100	40.03	20230103	0.19	Y	402340	100	141 억		61476217	N	N	27216	N	00	N
35	20230725	151153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43500	-450	5	-1.02	13736448350	318504	72.49	43800	43950	42000	57100	30800	43950	43127.97	43.46	0	64768	46950	45450	44650	43150	42350	45050	42750	141	13150	100	34280	50	1	141467571	61538	23.69	0.37	12	0.23	1836.00	118943.00	48900	20230613	-11.04	31100	20230103	39.87	48900	-11.04	20230613	31100	39.87	20230103	48900	-11.04	20230613	31100	39.87	20230103	0.19	Y	402340	100	141 억		61476217	N	N	27440	N	00	N
36	20230725	141150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43550	-400	5	-0.91	11807122550	274098	62.38	43800	43950	42000	57100	30800	43950	43076.21	43.46	0	48771	46950	45450	44650	43150	42350	45050	42750	141	13150	100	34280	50	1	141467571	61609	23.72	0.37	12	0.19	1836.00	118943.00	48900	20230613	-10.94	31100	20230103	40.03	48900	-10.94	20230613	31100	40.03	20230103	48900	-10.94	20230613	31100	40.03	20230103	0.19	Y	402340	100	141 억		61476217	N	N	27440	N	00	N
37	20230725	131202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43600	-350	5	-0.80	9977355000	232096	52.82	43800	43950	42000	57100	30800	43950	42987.97	43.46	0	34233	46950	45450	44650	43150	42350	45050	42750	141	13150	100	34280	50	1	141467571	61680	23.75	0.37	12	0.16	1836.00	118943.00	48900	20230613	-10.84	31100	20230103	40.19	48900	-10.84	20230613	31100	40.19	20230103	48900	-10.84	20230613	31100	40.19	20230103	0.19	Y	402340	100	141 억		61476217	N	N	27440	N	00	N
38	20230725	121201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43300	-650	5	-1.48	8517035900	198465	45.17	43800	43950	42000	57100	30800	43950	42914.44	43.46	0	25224	46950	45450	44650	43150	42350	45050	42750	141	13150	100	34280	50	1	141467571	61255	23.58	0.36	12	0.14	1836.00	118943.00	48900	20230613	-11.45	31100	20230103	39.23	48900	-11.45	20230613	31100	39.23	20230103	48900	-11.45	20230613	31100	39.23	20230103	0.19	Y	402340	100	141 억		61476217	N	N	27440	N	00	N
39	20230725	111159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43600	-350	5	-0.80	7428003650	173342	39.45	43800	43950	42000	57100	30800	43950	42851.59	43.46	0	22923	46950	45450	44650	43150	42350	45050	42750	141	13150	100	34280	50	1	141467571	61680	23.75	0.37	12	0.12	1836.00	118943.00	48900	20230613	-10.84	31100	20230103	40.19	48900	-10.84	20230613	31100	40.19	20230103	48900	-10.84	20230613	31100	40.19	20230103	0.19	Y	402340	100	141 억		61476217	N	N	27440	N	00	N
40	20230725	101200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42950	-1000	5	-2.28	5683291550	132976	30.26	43800	43950	42000	57100	30800	43950	42739.04	43.46	0	17062	46950	45450	44650	43150	42350	45050	42750	141	13150	100	34280	50	1	141467571	60760	23.39	0.36	12	0.09	1836.00	118943.00	48900	20230613	-12.17	31100	20230103	38.10	48900	-12.17	20230613	31100	38.10	20230103	48900	-12.17	20230613	31100	38.10	20230103	0.19	Y	402340	100	141 억		61476217	N	N	27440	N	00	N
41	20230725	091156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42200	-1750	5	-3.98	3017241250	70528	16.05	43800	43950	42000	57100	30800	43950	42780.41	43.46	0	1235	46950	45450	44650	43150	42350	45050	42750	141	13150	100	34280	50	1	141467571	59699	22.98	0.35	12	0.05	1836.00	118943.00	48900	20230613	-13.70	31100	20230103	35.69	48900	-13.70	20230613	31100	35.69	20230103	48900	-13.70	20230613	31100	35.69	20230103	0.19	Y	402340	100	141 억		61476217	N	N	27440	N	00	N
42	20230724	161158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43950	-2550	5	-5.48	19579263500	438575	212.07	46050	46150	43850	60400	32550	46500	44642.98	43.41	4825	-105826	47433	46966	46233	45766	45033	46600	45400	141	13925	100	36270	50	1	141467571	62175	23.94	0.37	12	0.31	1836.00	118943.00	48900	20230613	-10.12	31100	20230103	41.32	48900	-10.12	20230613	31100	41.32	20230103	48900	-10.12	20230613	31100	41.32	20230103	0.18	Y	402340	100	141 억		61417256	N	N	27440	N	00	N
43	20230724	151153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44050	-2450	5	-5.27	17563218250	392700	189.89	46050	46150	43850	60400	32550	46500	44724.26	43.41	4825	-84808	47433	46966	46233	45766	45033	46600	45400	141	13925	100	36270	50	1	141467571	62316	23.99	0.37	12	0.28	1836.00	118943.00	48900	20230613	-9.92	31100	20230103	41.64	48900	-9.92	20230613	31100	41.64	20230103	48900	-9.92	20230613	31100	41.64	20230103	0.18	Y	402340	100	141 억		61417256	N	N	35323	N	00	N
44	20230724	141152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44150	-2350	5	-5.05	13708081050	305175	147.57	46050	46150	44150	60400	32550	46500	44918.75	43.41	4825	-61457	47433	46966	46233	45766	45033	46600	45400	141	13925	100	36270	50	1	141467571	62458	24.05	0.37	12	0.22	1836.00	118943.00	48900	20230613	-9.71	31100	20230103	41.96	48900	-9.71	20230613	31100	41.96	20230103	48900	-9.71	20230613	31100	41.96	20230103	0.18	Y	402340	100	141 억		61417256	N	N	35323	N	00	N
45	20230724	131152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44500	-2000	5	-4.30	10986360200	243933	117.95	46050	46150	44350	60400	32550	46500	45038.43	43.41	4825	-43869	47433	46966	46233	45766	45033	46600	45400	141	13925	100	36270	50	1	141467571	62953	24.24	0.37	12	0.17	1836.00	118943.00	48900	20230613	-9.00	31100	20230103	43.09	48900	-9.00	20230613	31100	43.09	20230103	48900	-9.00	20230613	31100	43.09	20230103	0.18	Y	402340	100	141 억		61417256	N	N	35323	N	00	N
46	20230724	121154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44800	-1700	5	-3.66	8010975850	177087	85.63	46050	46150	44750	60400	32550	46500	45237.52	43.41	4825	-31938	47433	46966	46233	45766	45033	46600	45400	141	13925	100	36270	50	1	141467571	63377	24.40	0.38	12	0.13	1836.00	118943.00	48900	20230613	-8.38	31100	20230103	44.05	48900	-8.38	20230613	31100	44.05	20230103	48900	-8.38	20230613	31100	44.05	20230103	0.18	Y	402340	100	141 억		61417256	N	N	35323	N	00	N
47	20230724	111158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45200	-1300	5	-2.80	5622851800	124073	60.00	46050	46150	44950	60400	32550	46500	45318.90	43.41	4825	-14458	47433	46966	46233	45766	45033	46600	45400	141	13925	100	36270	50	1	141467571	63943	24.62	0.38	12	0.09	1836.00	118943.00	48900	20230613	-7.57	31100	20230103	45.34	48900	-7.57	20230613	31100	45.34	20230103	48900	-7.57	20230613	31100	45.34	20230103	0.18	Y	402340	100	141 억		61417256	N	N	35323	N	00	N
48	20230724	101146	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45250	-1250	5	-2.69	3215151350	70830	34.25	46050	46150	44950	60400	32550	46500	45392.51	43.41	4825	5019	47433	46966	46233	45766	45033	46600	45400	141	13925	100	36270	50	1	141467571	64014	24.65	0.38	12	0.05	1836.00	118943.00	48900	20230613	-7.46	31100	20230103	45.50	48900	-7.46	20230613	31100	45.50	20230103	48900	-7.46	20230613	31100	45.50	20230103	0.18	Y	402340	100	141 억		61417256	N	N	35323	N	00	N
49	20230724	091155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45300	-1200	5	-2.58	849574700	18629	9.01	46050	46150	45100	60400	32550	46500	45604.95	43.41	4825	2213	47433	46966	46233	45766	45033	46600	45400	141	13925	100	36270	50	1	141467571	64085	24.67	0.38	12	0.01	1836.00	118943.00	48900	20230613	-7.36	31100	20230103	45.66	48900	-7.36	20230613	31100	45.66	20230103	48900	-7.36	20230613	31100	45.66	20230103	0.18	Y	402340	100	141 억		61417256	N	N	35323	N	00	N
50	20230721	161142	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46500	-200	5	-0.43	9517969500	206628	88.44	46700	46700	45500	60700	32700	46700	46061.20	43.39	-2173	1699	47666	47182	46466	45982	45266	47425	46225	141	14000	100	36420	50	1	141467571	65782	25.33	0.39	12	0.15	1836.00	118943.00	48900	20230613	-4.91	31100	20230103	49.52	48900	-4.91	20230613	31100	49.52	20230103	48900	-4.91	20230613	31100	49.52	20230103	0.18	Y	402340	100	141 억		61387538	N	N	35164	N	00	N
51	20230721	151144	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46300	-400	5	-0.86	8238011400	179073	76.65	46700	46700	45500	60700	32700	46700	46001.27	43.39	-2173	9161	47666	47182	46466	45982	45266	47425	46225	141	14000	100	36420	50	1	141467571	65499	25.22	0.39	12	0.13	1836.00	118943.00	48900	20230613	-5.32	31100	20230103	48.87	48900	-5.32	20230613	31100	48.87	20230103	48900	-5.32	20230613	31100	48.87	20230103	0.18	Y	402340	100	141 억		61387538	N	N	39476	N	00	N
52	20230721	141139	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46350	-350	5	-0.75	6934997250	150931	64.60	46700	46700	45500	60700	32700	46700	45945.08	43.39	-2173	7617	47666	47182	46466	45982	45266	47425	46225	141	14000	100	36420	50	1	141467571	65570	25.25	0.39	12	0.11	1836.00	118943.00	48900	20230613	-5.21	31100	20230103	49.04	48900	-5.21	20230613	31100	49.04	20230103	48900	-5.21	20230613	31100	49.04	20230103	0.18	Y	402340	100	141 억		61387538	N	N	39476	N	00	N
53	20230721	131143	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46050	-650	5	-1.39	5814795850	126705	54.23	46700	46700	45500	60700	32700	46700	45888.49	43.39	-2173	7260	47666	47182	46466	45982	45266	47425	46225	141	14000	100	36420	50	1	141467571	65146	25.08	0.39	12	0.09	1836.00	118943.00	48900	20230613	-5.83	31100	20230103	48.07	48900	-5.83	20230613	31100	48.07	20230103	48900	-5.83	20230613	31100	48.07	20230103	0.18	Y	402340	100	141 억		61387538	N	N	39476	N	00	N
54	20230721	121158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45950	-750	5	-1.61	4927345550	107414	45.97	46700	46700	45500	60700	32700	46700	45867.75	43.39	-2173	1027	47666	47182	46466	45982	45266	47425	46225	141	14000	100	36420	50	1	141467571	65004	25.03	0.39	12	0.08	1836.00	118943.00	48900	20230613	-6.03	31100	20230103	47.75	48900	-6.03	20230613	31100	47.75	20230103	48900	-6.03	20230613	31100	47.75	20230103	0.18	Y	402340	100	141 억		61387538	N	N	39476	N	00	N
55	20230721	111156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46100	-600	5	-1.28	4345059650	94765	40.56	46700	46700	45500	60700	32700	46700	45845.40	43.39	-2173	23	47666	47182	46466	45982	45266	47425	46225	141	14000	100	36420	50	1	141467571	65217	25.11	0.39	12	0.07	1836.00	118943.00	48900	20230613	-5.73	31100	20230103	48.23	48900	-5.73	20230613	31100	48.23	20230103	48900	-5.73	20230613	31100	48.23	20230103	0.18	Y	402340	100	141 억		61387538	N	N	39476	N	00	N
56	20230721	101154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45600	-1100	5	-2.36	2991489900	65277	27.94	46700	46700	45500	60700	32700	46700	45819.41	43.39	-2173	-4990	47666	47182	46466	45982	45266	47425	46225	141	14000	100	36420	50	1	141467571	64509	24.84	0.38	12	0.05	1836.00	118943.00	48900	20230613	-6.75	31100	20230103	46.62	48900	-6.75	20230613	31100	46.62	20230103	48900	-6.75	20230613	31100	46.62	20230103	0.18	Y	402340	100	141 억		61387538	N	N	39476	N	00	N
57	20230721	091150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45650	-1050	5	-2.25	908399100	19695	8.43	46700	46700	45650	60700	32700	46700	46104.94	43.39	-2173	-8215	47666	47182	46466	45982	45266	47425	46225	141	14000	100	36420	50	1	141467571	64580	24.86	0.38	12	0.01	1836.00	118943.00	48900	20230613	-6.65	31100	20230103	46.78	48900	-6.65	20230613	31100	46.78	20230103	48900	-6.65	20230613	31100	46.78	20230103	0.18	Y	402340	100	141 억		61387538	N	N	39476	N	00	N
58	20230720	161138	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46700	250	2	0.54	10792448600	233360	96.98	46000	46950	45750	60300	32550	46450	46247.21	43.38	0	-2027	47016	46732	46316	46032	45616	46875	46175	141	13875	100	36230	50	1	141467571	66065	25.44	0.39	12	0.16	1836.00	118943.00	48900	20230613	-4.50	31100	20230103	50.16	48900	-4.50	20230613	31100	50.16	20230103	48900	-4.50	20230613	31100	50.16	20230103	0.18	Y	402340	100	141 억		61368239	N	N	39337	N	00	N
59	20230720	151137	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46800	350	2	0.75	9361074550	202710	84.24	46000	46950	45750	60300	32550	46450	46179.63	43.38	0	-5604	47016	46732	46316	46032	45616	46875	46175	141	13875	100	36230	50	1	141467571	66207	25.49	0.39	12	0.14	1836.00	118943.00	48900	20230613	-4.29	31100	20230103	50.48	48900	-4.29	20230613	31100	50.48	20230103	48900	-4.29	20230613	31100	50.48	20230103	0.18	Y	402340	100	141 억		61368239	N	N	35408	N	00	N
60	20230720	141135	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46400	-50	5	-0.11	7198539350	156250	64.93	46000	46550	45750	60300	32550	46450	46070.64	43.38	0	87	47016	46732	46316	46032	45616	46875	46175	141	13875	100	36230	50	1	141467571	65641	25.27	0.39	12	0.11	1836.00	118943.00	48900	20230613	-5.11	31100	20230103	49.20	48900	-5.11	20230613	31100	49.20	20230103	48900	-5.11	20230613	31100	49.20	20230103	0.18	Y	402340	100	141 억		61368239	N	N	35408	N	00	N
61	20230720	131138	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46450	0	3	0.00	6339592400	137706	57.23	46000	46550	45750	60300	32550	46450	46037.14	43.38	0	-4644	47016	46732	46316	46032	45616	46875	46175	141	13875	100	36230	50	1	141467571	65712	25.30	0.39	12	0.10	1836.00	118943.00	48900	20230613	-5.01	31100	20230103	49.36	48900	-5.01	20230613	31100	49.36	20230103	48900	-5.01	20230613	31100	49.36	20230103	0.18	Y	402340	100	141 억		61368239	N	N	35408	N	00	N
62	20230720	121147	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46050	-400	5	-0.86	5016200000	109123	45.35	46000	46350	45750	60300	32550	46450	45968.29	43.38	0	-867	47016	46732	46316	46032	45616	46875	46175	141	13875	100	36230	50	1	141467571	65146	25.08	0.39	12	0.08	1836.00	118943.00	48900	20230613	-5.83	31100	20230103	48.07	48900	-5.83	20230613	31100	48.07	20230103	48900	-5.83	20230613	31100	48.07	20230103	0.18	Y	402340	100	141 억		61368239	N	N	35408	N	00	N
63	20230720	111143	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45950	-500	5	-1.08	3473785650	75617	31.42	46000	46350	45750	60300	32550	46450	45939.18	43.38	0	-1290	47016	46732	46316	46032	45616	46875	46175	141	13875	100	36230	50	1	141467571	65004	25.03	0.39	12	0.05	1836.00	118943.00	48900	20230613	-6.03	31100	20230103	47.75	48900	-6.03	20230613	31100	47.75	20230103	48900	-6.03	20230613	31100	47.75	20230103	0.18	Y	402340	100	141 억		61368239	N	N	35408	N	00	N
64	20230720	101130	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45900	-550	5	-1.18	2362932750	51430	21.37	46000	46350	45750	60300	32550	46450	45944.59	43.38	0	-1238	47016	46732	46316	46032	45616	46875	46175	141	13875	100	36230	50	1	141467571	64934	25.00	0.39	12	0.04	1836.00	118943.00	48900	20230613	-6.13	31100	20230103	47.59	48900	-6.13	20230613	31100	47.59	20230103	48900	-6.13	20230613	31100	47.59	20230103	0.18	Y	402340	100	141 억		61368239	N	N	35408	N	00	N
65	20230720	091133	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46000	-450	5	-0.97	810412350	17605	7.32	46000	46350	45850	60300	32550	46450	46032.96	43.38	0	859	47016	46732	46316	46032	45616	46875	46175	141	13875	100	36230	50	1	141467571	65075	25.05	0.39	12	0.01	1836.00	118943.00	48900	20230613	-5.93	31100	20230103	47.91	48900	-5.93	20230613	31100	47.91	20230103	48900	-5.93	20230613	31100	47.91	20230103	0.18	Y	402340	100	141 억		61368239	N	N	35408	N	00	N
66	20230719	161153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46450	200	2	0.43	11119951950	240474	103.88	46050	46600	45900	60100	32400	46250	46241.79	43.32	1828	-14171	47050	46650	46100	45700	45150	46375	45425	141	13850	100	36070	50	1	141467571	65712	25.30	0.39	12	0.17	1836.00	118943.00	48900	20230613	-5.01	31100	20230103	49.36	48900	-5.01	20230613	31100	49.36	20230103	48900	-5.01	20230613	31100	49.36	20230103	0.18	Y	402340	100	141 억		61287760	N	N	35372	N	00	N
67	20230719	151153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46300	50	2	0.11	9855858950	213238	92.12	46050	46600	45900	60100	32400	46250	46219.99	43.32	1828	-7235	47050	46650	46100	45700	45150	46375	45425	141	13850	100	36070	50	1	141467571	65499	25.22	0.39	12	0.15	1836.00	118943.00	48900	20230613	-5.32	31100	20230103	48.87	48900	-5.32	20230613	31100	48.87	20230103	48900	-5.32	20230613	31100	48.87	20230103	0.18	Y	402340	100	141 억		61287760	N	N	34446	N	00	N
68	20230719	141158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46250	0	3	0.00	8297059050	179549	77.56	46050	46600	45900	60100	32400	46250	46210.55	43.32	1828	-3698	47050	46650	46100	45700	45150	46375	45425	141	13850	100	36070	50	1	141467571	65429	25.19	0.39	12	0.13	1836.00	118943.00	48900	20230613	-5.42	31100	20230103	48.71	48900	-5.42	20230613	31100	48.71	20230103	48900	-5.42	20230613	31100	48.71	20230103	0.18	Y	402340	100	141 억		61287760	N	N	34446	N	00	N
69	20230719	131141	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46400	150	2	0.32	7217300000	156236	67.49	46050	46600	45900	60100	32400	46250	46194.86	43.32	1828	-2971	47050	46650	46100	45700	45150	46375	45425	141	13850	100	36070	50	1	141467571	65641	25.27	0.39	12	0.11	1836.00	118943.00	48900	20230613	-5.11	31100	20230103	49.20	48900	-5.11	20230613	31100	49.20	20230103	48900	-5.11	20230613	31100	49.20	20230103	0.18	Y	402340	100	141 억		61287760	N	N	34446	N	00	N
70	20230719	121200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46200	-50	5	-0.11	6232327700	134968	58.31	46050	46600	45900	60100	32400	46250	46176.33	43.32	1828	-5545	47050	46650	46100	45700	45150	46375	45425	141	13850	100	36070	50	1	141467571	65358	25.16	0.39	12	0.10	1836.00	118943.00	48900	20230613	-5.52	31100	20230103	48.55	48900	-5.52	20230613	31100	48.55	20230103	48900	-5.52	20230613	31100	48.55	20230103	0.18	Y	402340	100	141 억		61287760	N	N	34446	N	00	N
71	20230719	111157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46150	-100	5	-0.22	4605276850	99737	43.09	46050	46600	45900	60100	32400	46250	46174.20	43.32	1828	-6831	47050	46650	46100	45700	45150	46375	45425	141	13850	100	36070	50	1	141467571	65287	25.14	0.39	12	0.07	1836.00	118943.00	48900	20230613	-5.62	31100	20230103	48.39	48900	-5.62	20230613	31100	48.39	20230103	48900	-5.62	20230613	31100	48.39	20230103	0.18	Y	402340	100	141 억		61287760	N	N	34446	N	00	N
72	20230719	101146	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46100	-150	5	-0.32	2631376200	56993	24.62	46050	46600	45900	60100	32400	46250	46170.16	43.32	1828	660	47050	46650	46100	45700	45150	46375	45425	141	13850	100	36070	50	1	141467571	65217	25.11	0.39	12	0.04	1836.00	118943.00	48900	20230613	-5.73	31100	20230103	48.23	48900	-5.73	20230613	31100	48.23	20230103	48900	-5.73	20230613	31100	48.23	20230103	0.18	Y	402340	100	141 억		61287760	N	N	34446	N	00	N
73	20230719	091146	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46250	0	3	0.00	683771950	14768	6.38	46050	46600	45950	60100	32400	46250	46300.93	43.32	1828	3265	47050	46650	46100	45700	45150	46375	45425	141	13850	100	36070	50	1	141467571	65429	25.19	0.39	12	0.01	1836.00	118943.00	48900	20230613	-5.42	31100	20230103	48.71	48900	-5.42	20230613	31100	48.71	20230103	48900	-5.42	20230613	31100	48.71	20230103	0.18	Y	402340	100	141 억		61287760	N	N	34446	N	00	N
74	20230718	161145	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46250	-200	5	-0.43	10632841500	231324	143.17	46450	46500	45550	60300	32550	46450	45965.07	43.31	0	23348	47450	46950	46500	46000	45550	46725	45775	141	13875	100	36230	50	1	141467571	65429	25.19	0.39	12	0.16	1836.00	118943.00	48900	20230613	-5.42	31100	20230103	48.71	48900	-5.42	20230613	31100	48.71	20230103	48900	-5.42	20230613	31100	48.71	20230103	0.18	Y	402340	100	141 억		61272637	N	N	34446	N	00	N
75	20230718	151145	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46300	-150	5	-0.32	9727628750	211733	131.04	46450	46500	45550	60300	32550	46450	45942.90	43.31	0	30056	47450	46950	46500	46000	45550	46725	45775	141	13875	100	36230	50	1	141467571	65499	25.22	0.39	12	0.15	1836.00	118943.00	48900	20230613	-5.32	31100	20230103	48.87	48900	-5.32	20230613	31100	48.87	20230103	48900	-5.32	20230613	31100	48.87	20230103	0.18	Y	402340	100	141 억		61272637	N	N	22757	N	00	N
76	20230718	141140	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46050	-400	5	-0.86	7273227600	158440	98.06	46450	46500	45550	60300	32550	46450	45905.25	43.31	0	36474	47450	46950	46500	46000	45550	46725	45775	141	13875	100	36230	50	1	141467571	65146	25.08	0.39	12	0.11	1836.00	118943.00	48900	20230613	-5.83	31100	20230103	48.07	48900	-5.83	20230613	31100	48.07	20230103	48900	-5.83	20230613	31100	48.07	20230103	0.18	Y	402340	100	141 억		61272637	N	N	22757	N	00	N
77	20230718	131139	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45700	-750	5	-1.61	6184926500	134697	83.37	46450	46500	45550	60300	32550	46450	45917.33	43.31	0	35855	47450	46950	46500	46000	45550	46725	45775	141	13875	100	36230	50	1	141467571	64651	24.89	0.38	12	0.10	1836.00	118943.00	48900	20230613	-6.54	31100	20230103	46.95	48900	-6.54	20230613	31100	46.95	20230103	48900	-6.54	20230613	31100	46.95	20230103	0.18	Y	402340	100	141 억		61272637	N	N	22757	N	00	N
78	20230718	121152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45700	-750	5	-1.61	5243641100	114090	70.61	46450	46500	45600	60300	32550	46450	45960.57	43.31	0	26083	47450	46950	46500	46000	45550	46725	45775	141	13875	100	36230	50	1	141467571	64651	24.89	0.38	12	0.08	1836.00	118943.00	48900	20230613	-6.54	31100	20230103	46.95	48900	-6.54	20230613	31100	46.95	20230103	48900	-6.54	20230613	31100	46.95	20230103	0.18	Y	402340	100	141 억		61272637	N	N	22757	N	00	N
79	20230718	111150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45900	-550	5	-1.18	4162937650	90488	56.00	46450	46500	45750	60300	32550	46450	46005.41	43.31	0	22665	47450	46950	46500	46000	45550	46725	45775	141	13875	100	36230	50	1	141467571	64934	25.00	0.39	12	0.06	1836.00	118943.00	48900	20230613	-6.13	31100	20230103	47.59	48900	-6.13	20230613	31100	47.59	20230103	48900	-6.13	20230613	31100	47.59	20230103	0.18	Y	402340	100	141 억		61272637	N	N	22757	N	00	N
80	20230718	101142	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46250	-200	5	-0.43	2800700850	60871	37.67	46450	46500	45750	60300	32550	46450	46010.43	43.31	0	11634	47450	46950	46500	46000	45550	46725	45775	141	13875	100	36230	50	1	141467571	65429	25.19	0.39	12	0.04	1836.00	118943.00	48900	20230613	-5.42	31100	20230103	48.71	48900	-5.42	20230613	31100	48.71	20230103	48900	-5.42	20230613	31100	48.71	20230103	0.18	Y	402340	100	141 억		61272637	N	N	22757	N	00	N
81	20230718	091136	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46100	-350	5	-0.75	630748950	13634	8.44	46450	46500	46100	60300	32550	46450	46262.94	43.31	0	2602	47450	46950	46500	46000	45550	46725	45775	141	13875	100	36230	50	1	141467571	65217	25.11	0.39	12	0.01	1836.00	118943.00	48900	20230613	-5.73	31100	20230103	48.23	48900	-5.73	20230613	31100	48.23	20230103	48900	-5.73	20230613	31100	48.23	20230103	0.18	Y	402340	100	141 억		61272637	N	N	22757	N	00	N
82	20230717	161141	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46450	-600	5	-1.28	7506989150	161336	41.55	46600	47000	46050	61100	32950	47050	46530.17	43.28	1828	26450	48350	47700	46800	46150	45250	48025	46475	141	14075	100	36690	50	1	141467571	65712	25.30	0.39	12	0.11	1836.00	118943.00	48900	20230613	-5.01	31100	20230103	49.36	48900	-5.01	20230613	31100	49.36	20230103	48900	-5.01	20230613	31100	49.36	20230103	0.19	Y	402340	100	141 억		61223236	N	N	22757	N	00	N
83	20230717	151134	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46450	-600	5	-1.28	6691625750	143781	37.03	46600	47000	46050	61100	32950	47050	46540.40	43.28	1828	21447	48350	47700	46800	46150	45250	48025	46475	141	14075	100	36690	50	1	141467571	65712	25.30	0.39	12	0.10	1836.00	118943.00	48900	20230613	-5.01	31100	20230103	49.36	48900	-5.01	20230613	31100	49.36	20230103	48900	-5.01	20230613	31100	49.36	20230103	0.19	Y	402340	100	141 억		61223236	N	N	130027	N	00	N
84	20230717	141138	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46450	-600	5	-1.28	5864094150	125932	32.43	46600	47000	46050	61100	32950	47050	46565.56	43.28	1828	17084	48350	47700	46800	46150	45250	48025	46475	141	14075	100	36690	50	1	141467571	65712	25.30	0.39	12	0.09	1836.00	118943.00	48900	20230613	-5.01	31100	20230103	49.36	48900	-5.01	20230613	31100	49.36	20230103	48900	-5.01	20230613	31100	49.36	20230103	0.19	Y	402340	100	141 억		61223236	N	N	130027	N	00	N
85	20230717	131127	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46200	-850	5	-1.81	5124520750	109984	28.32	46600	47000	46050	61100	32950	47050	46593.33	43.28	1828	15447	48350	47700	46800	46150	45250	48025	46475	141	14075	100	36690	50	1	141467571	65358	25.16	0.39	12	0.08	1836.00	118943.00	48900	20230613	-5.52	31100	20230103	48.55	48900	-5.52	20230613	31100	48.55	20230103	48900	-5.52	20230613	31100	48.55	20230103	0.19	Y	402340	100	141 억		61223236	N	N	130027	N	00	N
86	20230717	121138	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46400	-650	5	-1.38	4190273500	89821	23.13	46600	47000	46400	61100	32950	47050	46651.38	43.28	1828	14808	48350	47700	46800	46150	45250	48025	46475	141	14075	100	36690	50	1	141467571	65641	25.27	0.39	12	0.06	1836.00	118943.00	48900	20230613	-5.11	31100	20230103	49.20	48900	-5.11	20230613	31100	49.20	20230103	48900	-5.11	20230613	31100	49.20	20230103	0.19	Y	402340	100	141 억		61223236	N	N	130027	N	00	N
87	20230717	111129	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46600	-450	5	-0.96	3120991600	66849	17.22	46600	47000	46400	61100	32950	47050	46687.18	43.28	1828	15460	48350	47700	46800	46150	45250	48025	46475	141	14075	100	36690	50	1	141467571	65924	25.38	0.39	12	0.05	1836.00	118943.00	48900	20230613	-4.70	31100	20230103	49.84	48900	-4.70	20230613	31100	49.84	20230103	48900	-4.70	20230613	31100	49.84	20230103	0.19	Y	402340	100	141 억		61223236	N	N	130027	N	00	N
88	20230717	101129	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46750	-300	5	-0.64	1898267850	40700	10.48	46600	47000	46400	61100	32950	47050	46640.49	43.28	1828	16968	48350	47700	46800	46150	45250	48025	46475	141	14075	100	36690	50	1	141467571	66136	25.46	0.39	12	0.03	1836.00	118943.00	48900	20230613	-4.40	31100	20230103	50.32	48900	-4.40	20230613	31100	50.32	20230103	48900	-4.40	20230613	31100	50.32	20230103	0.19	Y	402340	100	141 억		61223236	N	N	130027	N	00	N
89	20230717	091129	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46600	-450	5	-0.96	412771850	8855	2.28	46600	47000	46450	61100	32950	47050	46614.55	43.28	1828	3021	48350	47700	46800	46150	45250	48025	46475	141	14075	100	36690	50	1	141467571	65924	25.38	0.39	12	0.01	1836.00	118943.00	48900	20230613	-4.70	31100	20230103	49.84	48900	-4.70	20230613	31100	49.84	20230103	48900	-4.70	20230613	31100	49.84	20230103	0.19	Y	402340	100	141 억		61223236	N	N	130027	N	00	N
90	20230714	161129	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47050	800	2	1.73	18172029250	388075	111.29	46300	47450	45900	60100	32400	46250	46825.91	43.30	495	28958	47383	46816	46233	45666	45083	46525	45375	141	13850	100	36070	50	1	141467571	66560	25.63	0.40	12	0.27	1836.00	118943.00	48900	20230613	-3.78	31100	20230103	51.29	48900	-3.78	20230613	31100	51.29	20230103	48900	-3.78	20230613	31100	51.29	20230103	0.19	Y	402340	100	141 억		61249606	N	N	129925	N	00	N
91	20230714	151131	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46950	700	2	1.51	16388254000	350149	100.42	46300	47450	45900	60100	32400	46250	46803.66	43.30	495	26217	47383	46816	46233	45666	45083	46525	45375	141	13850	100	36070	50	1	141467571	66419	25.57	0.39	12	0.25	1836.00	118943.00	48900	20230613	-3.99	31100	20230103	50.96	48900	-3.99	20230613	31100	50.96	20230103	48900	-3.99	20230613	31100	50.96	20230103	0.19	Y	402340	100	141 억		61249606	N	N	53975	N	00	N
92	20230714	141139	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47150	900	2	1.95	14531310900	310681	89.10	46300	47450	45900	60100	32400	46250	46772.45	43.30	495	39986	47383	46816	46233	45666	45083	46525	45375	141	13850	100	36070	50	1	141467571	66702	25.68	0.40	12	0.22	1836.00	118943.00	48900	20230613	-3.58	31100	20230103	51.61	48900	-3.58	20230613	31100	51.61	20230103	48900	-3.58	20230613	31100	51.61	20230103	0.19	Y	402340	100	141 억		61249606	N	N	53975	N	00	N
93	20230714	131124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46950	700	2	1.51	13251811550	283519	81.31	46300	47450	45900	60100	32400	46250	46740.47	43.30	495	48588	47383	46816	46233	45666	45083	46525	45375	141	13850	100	36070	50	1	141467571	66419	25.57	0.39	12	0.20	1836.00	118943.00	48900	20230613	-3.99	31100	20230103	50.96	48900	-3.99	20230613	31100	50.96	20230103	48900	-3.99	20230613	31100	50.96	20230103	0.19	Y	402340	100	141 억		61249606	N	N	53975	N	00	N
94	20230714	121123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47150	900	2	1.95	11788143300	252403	72.38	46300	47450	45900	60100	32400	46250	46703.66	43.30	495	58518	47383	46816	46233	45666	45083	46525	45375	141	13850	100	36070	50	1	141467571	66702	25.68	0.40	12	0.18	1836.00	118943.00	48900	20230613	-3.58	31100	20230103	51.61	48900	-3.58	20230613	31100	51.61	20230103	48900	-3.58	20230613	31100	51.61	20230103	0.19	Y	402340	100	141 억		61249606	N	N	53975	N	00	N
95	20230714	111136	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47100	850	2	1.84	8985896900	193139	55.39	46300	47200	45900	60100	32400	46250	46525.54	43.30	495	50629	47383	46816	46233	45666	45083	46525	45375	141	13850	100	36070	50	1	141467571	66631	25.65	0.40	12	0.14	1836.00	118943.00	48900	20230613	-3.68	31100	20230103	51.45	48900	-3.68	20230613	31100	51.45	20230103	48900	-3.68	20230613	31100	51.45	20230103	0.19	Y	402340	100	141 억		61249606	N	N	53975	N	00	N
96	20230714	101137	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46350	100	2	0.22	5654232750	122008	34.99	46300	46850	45900	60100	32400	46250	46343.13	43.30	495	40488	47383	46816	46233	45666	45083	46525	45375	141	13850	100	36070	50	1	141467571	65570	25.25	0.39	12	0.09	1836.00	118943.00	48900	20230613	-5.21	31100	20230103	49.04	48900	-5.21	20230613	31100	49.04	20230103	48900	-5.21	20230613	31100	49.04	20230103	0.19	Y	402340	100	141 억		61249606	N	N	53975	N	00	N
97	20230714	091132	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46400	150	2	0.32	1377367300	29732	8.53	46300	46850	45900	60100	32400	46250	46326.09	43.30	495	9297	47383	46816	46233	45666	45083	46525	45375	141	13850	100	36070	50	1	141467571	65641	25.27	0.39	12	0.02	1836.00	118943.00	48900	20230613	-5.11	31100	20230103	49.20	48900	-5.11	20230613	31100	49.20	20230103	48900	-5.11	20230613	31100	49.20	20230103	0.19	Y	402340	100	141 억		61249606	N	N	53975	N	00	N
98	20230713	161124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46250	400	2	0.87	16142775600	348472	164.21	46300	46800	45650	59600	32100	45850	46324.47	43.26	4200	6789	46816	46332	45666	45182	44516	46575	45425	141	13750	100	35760	50	1	141467571	65429	25.19	0.39	12	0.25	1836.00	118943.00	48900	20230613	-5.42	31100	20230103	48.71	48900	-5.42	20230613	31100	48.71	20230103	48900	-5.42	20230613	31100	48.71	20230103	0.20	Y	402340	100	141 억		61197631	N	N	53975	N	00	N
99	20230713	151120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46300	450	2	0.98	12910449000	278587	131.28	46300	46800	45650	59600	32100	45850	46342.61	43.26	4200	12792	46816	46332	45666	45182	44516	46575	45425	141	13750	100	35760	50	1	141467571	65499	25.22	0.39	12	0.20	1836.00	118943.00	48900	20230613	-5.32	31100	20230103	48.87	48900	-5.32	20230613	31100	48.87	20230103	48900	-5.32	20230613	31100	48.87	20230103	0.20	Y	402340	100	141 억		61197631	N	N	35998	N	00	N
100	20230713	141120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46350	500	2	1.09	10262034500	221340	104.30	46300	46800	45650	59600	32100	45850	46363.22	43.26	4200	17804	46816	46332	45666	45182	44516	46575	45425	141	13750	100	35760	50	1	141467571	65570	25.25	0.39	12	0.16	1836.00	118943.00	48900	20230613	-5.21	31100	20230103	49.04	48900	-5.21	20230613	31100	49.04	20230103	48900	-5.21	20230613	31100	49.04	20230103	0.20	Y	402340	100	141 억		61197631	N	N	35998	N	00	N
101	20230713	131124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46450	600	2	1.31	8703253650	187714	88.45	46300	46800	45650	59600	32100	45850	46364.44	43.26	4200	21723	46816	46332	45666	45182	44516	46575	45425	141	13750	100	35760	50	1	141467571	65712	25.30	0.39	12	0.13	1836.00	118943.00	48900	20230613	-5.01	31100	20230103	49.36	48900	-5.01	20230613	31100	49.36	20230103	48900	-5.01	20230613	31100	49.36	20230103	0.20	Y	402340	100	141 억		61197631	N	N	35998	N	00	N
102	20230713	121119	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46450	600	2	1.31	6849646700	147911	69.70	46300	46650	45650	59600	32100	45850	46309.24	43.26	4200	21570	46816	46332	45666	45182	44516	46575	45425	141	13750	100	35760	50	1	141467571	65712	25.30	0.39	12	0.10	1836.00	118943.00	48900	20230613	-5.01	31100	20230103	49.36	48900	-5.01	20230613	31100	49.36	20230103	48900	-5.01	20230613	31100	49.36	20230103	0.20	Y	402340	100	141 억		61197631	N	N	35998	N	00	N
103	20230713	111123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46600	750	2	1.64	4758882950	102981	48.53	46300	46600	45650	59600	32100	45850	46211.27	43.26	4200	13613	46816	46332	45666	45182	44516	46575	45425	141	13750	100	35760	50	1	141467571	65924	25.38	0.39	12	0.07	1836.00	118943.00	48900	20230613	-4.70	31100	20230103	49.84	48900	-4.70	20230613	31100	49.84	20230103	48900	-4.70	20230613	31100	49.84	20230103	0.20	Y	402340	100	141 억		61197631	N	N	35998	N	00	N
104	20230713	101115	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46150	300	2	0.65	2229847150	48269	22.75	46300	46600	45850	59600	32100	45850	46196.26	43.26	4200	3755	46816	46332	45666	45182	44516	46575	45425	141	13750	100	35760	50	1	141467571	65287	25.14	0.39	12	0.03	1836.00	118943.00	48900	20230613	-5.62	31100	20230103	48.39	48900	-5.62	20230613	31100	48.39	20230103	48900	-5.62	20230613	31100	48.39	20230103	0.20	Y	402340	100	141 억		61197631	N	N	35998	N	00	N
105	20230713	091119	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46400	550	2	1.20	409647900	8830	4.16	46300	46600	46150	59600	32100	45850	46392.74	43.26	4200	-380	46816	46332	45666	45182	44516	46575	45425	141	13750	100	35760	50	1	141467571	65641	25.27	0.39	12	0.01	1836.00	118943.00	48900	20230613	-5.11	31100	20230103	49.20	48900	-5.11	20230613	31100	49.20	20230103	48900	-5.11	20230613	31100	49.20	20230103	0.20	Y	402340	100	141 억		61197631	N	N	35998	N	00	N
106	20230712	161115	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45850	250	2	0.55	7648743150	167132	68.55	45650	46150	45000	59200	31950	45600	45764.69	43.23	0	-19202	46533	46066	45133	44666	43733	46300	44900	141	13625	100	35560	50	1	141467571	64863	24.97	0.39	12	0.12	1836.00	118943.00	48900	20230613	-6.24	31100	20230103	47.43	48900	-6.24	20230613	31100	47.43	20230103	48900	-6.24	20230613	31100	47.43	20230103	0.19	Y	402340	100	141 억		61158487	N	N	35998	N	00	N
107	20230712	151106	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45850	250	2	0.55	5897924800	128935	52.88	45650	46150	45000	59200	31950	45600	45743.42	43.23	0	-17178	46533	46066	45133	44666	43733	46300	44900	141	13625	100	35560	50	1	141467571	64863	24.97	0.39	12	0.09	1836.00	118943.00	48900	20230613	-6.24	31100	20230103	47.43	48900	-6.24	20230613	31100	47.43	20230103	48900	-6.24	20230613	31100	47.43	20230103	0.19	Y	402340	100	141 억		61158487	N	N	55365	N	00	N
108	20230712	141102	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45850	250	2	0.55	5308143500	116074	47.61	45650	46150	45000	59200	31950	45600	45730.71	43.23	0	-13475	46533	46066	45133	44666	43733	46300	44900	141	13625	100	35560	50	1	141467571	64863	24.97	0.39	12	0.08	1836.00	118943.00	48900	20230613	-6.24	31100	20230103	47.43	48900	-6.24	20230613	31100	47.43	20230103	48900	-6.24	20230613	31100	47.43	20230103	0.19	Y	402340	100	141 억		61158487	N	N	55365	N	00	N
109	20230712	131104	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45950	350	2	0.77	3824791700	83831	34.38	45650	46000	45000	59200	31950	45600	45625.03	43.23	0	-2708	46533	46066	45133	44666	43733	46300	44900	141	13625	100	35560	50	1	141467571	65004	25.03	0.39	12	0.06	1836.00	118943.00	48900	20230613	-6.03	31100	20230103	47.75	48900	-6.03	20230613	31100	47.75	20230103	48900	-6.03	20230613	31100	47.75	20230103	0.19	Y	402340	100	141 억		61158487	N	N	55365	N	00	N
110	20230712	121110	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45850	250	2	0.55	3003495500	65946	27.05	45650	45900	45000	59200	31950	45600	45544.75	43.23	0	4175	46533	46066	45133	44666	43733	46300	44900	141	13625	100	35560	50	1	141467571	64863	24.97	0.39	12	0.05	1836.00	118943.00	48900	20230613	-6.24	31100	20230103	47.43	48900	-6.24	20230613	31100	47.43	20230103	48900	-6.24	20230613	31100	47.43	20230103	0.19	Y	402340	100	141 억		61158487	N	N	55365	N	00	N
111	20230712	111110	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45600	0	3	0.00	2228635600	49006	20.10	45650	45900	45000	59200	31950	45600	45476.74	43.23	0	4593	46533	46066	45133	44666	43733	46300	44900	141	13625	100	35560	50	1	141467571	64509	24.84	0.38	12	0.03	1836.00	118943.00	48900	20230613	-6.75	31100	20230103	46.62	48900	-6.75	20230613	31100	46.62	20230103	48900	-6.75	20230613	31100	46.62	20230103	0.19	Y	402340	100	141 억		61158487	N	N	55365	N	00	N
112	20230712	101109	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45600	0	3	0.00	1381300400	30425	12.48	45650	45700	45000	59200	31950	45600	45400.05	43.23	0	3773	46533	46066	45133	44666	43733	46300	44900	141	13625	100	35560	50	1	141467571	64509	24.84	0.38	12	0.02	1836.00	118943.00	48900	20230613	-6.75	31100	20230103	46.62	48900	-6.75	20230613	31100	46.62	20230103	48900	-6.75	20230613	31100	46.62	20230103	0.19	Y	402340	100	141 억		61158487	N	N	55365	N	00	N
113	20230712	091111	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45200	-400	5	-0.88	338209350	7479	3.07	45650	45700	45000	59200	31950	45600	45220.18	43.23	0	-454	46533	46066	45133	44666	43733	46300	44900	141	13625	100	35560	50	1	141467571	63943	24.62	0.38	12	0.01	1836.00	118943.00	48900	20230613	-7.57	31100	20230103	45.34	48900	-7.57	20230613	31100	45.34	20230103	48900	-7.57	20230613	31100	45.34	20230103	0.19	Y	402340	100	141 억		61158487	N	N	55365	N	00	N
114	20230711	161055	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45600	1500	2	3.40	10172369050	224931	96.71	44500	45600	44200	57300	30900	44100	45224.23	43.06	0	-61608	45133	44616	43983	43466	42833	44875	43725	141	13200	100	34390	50	1	141467571	64509	24.84	0.38	12	0.16	1836.00	118943.00	48900	20230613	-6.75	31100	20230103	46.62	48900	-6.75	20230613	31100	46.62	20230103	48900	-6.75	20230613	31100	46.62	20230103	0.20	Y	402340	100	141 억		60921440	N	N	55365	N	00	N
115	20230711	151051	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45500	1400	2	3.17	8325030400	184397	79.28	44500	45600	44200	57300	30900	44100	45147.32	43.06	0	-51086	45133	44616	43983	43466	42833	44875	43725	141	13200	100	34390	50	1	141467571	64368	24.78	0.38	12	0.13	1836.00	118943.00	48900	20230613	-6.95	31100	20230103	46.30	48900	-6.95	20230613	31100	46.30	20230103	48900	-6.95	20230613	31100	46.30	20230103	0.20	Y	402340	100	141 억		60921440	N	N	25061	N	00	N
116	20230711	141043	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45400	1300	2	2.95	5925413800	131566	56.56	44500	45400	44200	57300	30900	44100	45037.58	43.06	0	-28311	45133	44616	43983	43466	42833	44875	43725	141	13200	100	34390	50	1	141467571	64226	24.73	0.38	12	0.09	1836.00	118943.00	48900	20230613	-7.16	31100	20230103	45.98	48900	-7.16	20230613	31100	45.98	20230103	48900	-7.16	20230613	31100	45.98	20230103	0.20	Y	402340	100	141 억		60921440	N	N	25061	N	00	N
117	20230711	131033	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45200	1100	2	2.49	5230697450	116213	49.96	44500	45300	44200	57300	30900	44100	45009.57	43.06	0	-28949	45133	44616	43983	43466	42833	44875	43725	141	13200	100	34390	50	1	141467571	63943	24.62	0.38	12	0.08	1836.00	118943.00	48900	20230613	-7.57	31100	20230103	45.34	48900	-7.57	20230613	31100	45.34	20230103	48900	-7.57	20230613	31100	45.34	20230103	0.20	Y	402340	100	141 억		60921440	N	N	25061	N	00	N
118	20230711	121057	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45200	1100	2	2.49	4204706950	93513	40.20	44500	45300	44200	57300	30900	44100	44963.88	43.06	0	-18577	45133	44616	43983	43466	42833	44875	43725	141	13200	100	34390	50	1	141467571	63943	24.62	0.38	12	0.07	1836.00	118943.00	48900	20230613	-7.57	31100	20230103	45.34	48900	-7.57	20230613	31100	45.34	20230103	48900	-7.57	20230613	31100	45.34	20230103	0.20	Y	402340	100	141 억		60921440	N	N	25061	N	00	N
119	20230711	111101	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44750	650	2	1.47	2762764500	61525	26.45	44500	45200	44200	57300	30900	44100	44904.75	43.06	0	-7514	45133	44616	43983	43466	42833	44875	43725	141	13200	100	34390	50	1	141467571	63307	24.37	0.38	12	0.04	1836.00	118943.00	48900	20230613	-8.49	31100	20230103	43.89	48900	-8.49	20230613	31100	43.89	20230103	48900	-8.49	20230613	31100	43.89	20230103	0.20	Y	402340	100	141 억		60921440	N	N	25061	N	00	N
120	20230711	101101	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45100	1000	2	2.27	2274337100	50650	21.78	44500	45200	44200	57300	30900	44100	44903.00	43.06	0	-4829	45133	44616	43983	43466	42833	44875	43725	141	13200	100	34390	50	1	141467571	63802	24.56	0.38	12	0.04	1836.00	118943.00	48900	20230613	-7.77	31100	20230103	45.02	48900	-7.77	20230613	31100	45.02	20230103	48900	-7.77	20230613	31100	45.02	20230103	0.20	Y	402340	100	141 억		60921440	N	N	25061	N	00	N
121	20230711	091054	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44800	700	2	1.59	521007950	11672	5.02	44500	44850	44200	57300	30900	44100	44637.42	43.06	0	4662	45133	44616	43983	43466	42833	44875	43725	141	13200	100	34390	50	1	141467571	63377	24.40	0.38	12	0.01	1836.00	118943.00	48900	20230613	-8.38	31100	20230103	44.05	48900	-8.38	20230613	31100	44.05	20230103	48900	-8.38	20230613	31100	44.05	20230103	0.20	Y	402340	100	141 억		60921440	N	N	25061	N	00	N
122	20230710	161046	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44100	-150	5	-0.34	10217709150	232496	23.50	43950	44500	43350	57500	31000	44250	43947.85	43.04	0	-19716	45250	44750	44300	43800	43350	44525	43575	141	13250	100	34510	50	1	141467571	62387	24.02	0.37	12	0.16	1836.00	118943.00	48900	20230613	-9.82	31100	20230103	41.80	48900	-9.82	20230613	31100	41.80	20230103	48900	-9.82	20230613	31100	41.80	20230103	0.19	Y	402340	100	141 억		60882014	N	N	25061	N	00	N
123	20230710	151051	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43900	-350	5	-0.79	8951747300	203776	20.59	43950	44500	43350	57500	31000	44250	43929.35	43.04	0	-19157	45250	44750	44300	43800	43350	44525	43575	141	13250	100	34510	50	1	141467571	62104	23.91	0.37	12	0.14	1836.00	118943.00	48900	20230613	-10.22	31100	20230103	41.16	48900	-10.22	20230613	31100	41.16	20230103	48900	-10.22	20230613	31100	41.16	20230103	0.19	Y	402340	100	141 억		60882014	N	N	41737	N	00	N
124	20230710	141037	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44350	100	2	0.23	7332005800	167137	16.89	43950	44500	43350	57500	31000	44250	43868.24	43.04	0	-17023	45250	44750	44300	43800	43350	44525	43575	141	13250	100	34510	50	1	141467571	62741	24.16	0.37	12	0.12	1836.00	118943.00	48900	20230613	-9.30	31100	20230103	42.60	48900	-9.30	20230613	31100	42.60	20230103	48900	-9.30	20230613	31100	42.60	20230103	0.19	Y	402340	100	141 억		60882014	N	N	41737	N	00	N
125	20230710	131026	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44050	-200	5	-0.45	5891283700	134604	13.60	43950	44200	43350	57500	31000	44250	43767.52	43.04	0	-12326	45250	44750	44300	43800	43350	44525	43575	141	13250	100	34510	50	1	141467571	62316	23.99	0.37	12	0.10	1836.00	118943.00	48900	20230613	-9.92	31100	20230103	41.64	48900	-9.92	20230613	31100	41.64	20230103	48900	-9.92	20230613	31100	41.64	20230103	0.19	Y	402340	100	141 억		60882014	N	N	41737	N	00	N
126	20230710	121055	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43950	-300	5	-0.68	4812326350	110059	11.12	43950	44100	43350	57500	31000	44250	43724.96	43.04	0	-11258	45250	44750	44300	43800	43350	44525	43575	141	13250	100	34510	50	1	141467571	62175	23.94	0.37	12	0.08	1836.00	118943.00	48900	20230613	-10.12	31100	20230103	41.32	48900	-10.12	20230613	31100	41.32	20230103	48900	-10.12	20230613	31100	41.32	20230103	0.19	Y	402340	100	141 억		60882014	N	N	41737	N	00	N
127	20230710	111051	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43850	-400	5	-0.90	3819388250	87396	8.83	43950	44100	43350	57500	31000	44250	43702.09	43.04	0	-13831	45250	44750	44300	43800	43350	44525	43575	141	13250	100	34510	50	1	141467571	62034	23.88	0.37	12	0.06	1836.00	118943.00	48900	20230613	-10.33	31100	20230103	41.00	48900	-10.33	20230613	31100	41.00	20230103	48900	-10.33	20230613	31100	41.00	20230103	0.19	Y	402340	100	141 억		60882014	N	N	41737	N	00	N
128	20230710	101051	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43650	-600	5	-1.36	2735782600	62622	6.33	43950	44100	43350	57500	31000	44250	43687.24	43.04	0	-13436	45250	44750	44300	43800	43350	44525	43575	141	13250	100	34510	50	1	141467571	61751	23.77	0.37	12	0.04	1836.00	118943.00	48900	20230613	-10.74	31100	20230103	40.35	48900	-10.74	20230613	31100	40.35	20230103	48900	-10.74	20230613	31100	40.35	20230103	0.19	Y	402340	100	141 억		60882014	N	N	41737	N	00	N
129	20230710	091042	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43750	-500	5	-1.13	829330400	18937	1.91	43950	44100	43450	57500	31000	44250	43794.16	43.04	0	-6069	45250	44750	44300	43800	43350	44525	43575	141	13250	100	34510	50	1	141467571	61892	23.83	0.37	12	0.01	1836.00	118943.00	48900	20230613	-10.53	31100	20230103	40.68	48900	-10.53	20230613	31100	40.68	20230103	48900	-10.53	20230613	31100	40.68	20230103	0.19	Y	402340	100	141 억		60882014	N	N	41737	N	00	N
130	20230707	161040	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44250	-950	5	-2.10	11457935800	259364	82.59	44550	44800	43850	58700	31650	45200	44177.04	43.01	0	-39709	46833	46016	45383	44566	43933	45700	44250	141	13525	100	35250	50	1	141467571	62599	24.10	0.37	12	0.18	1836.00	118943.00	48900	20230613	-9.51	31100	20230103	42.28	48900	-9.51	20230613	31100	42.28	20230103	48900	-9.51	20230613	31100	42.28	20230103	0.19	Y	402340	100	141 억		60842783	N	N	41730	N	00	N
131	20230707	151039	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44100	-1100	5	-2.43	9611539700	217603	69.29	44550	44800	43850	58700	31650	45200	44170.07	43.01	0	-29732	46833	46016	45383	44566	43933	45700	44250	141	13525	100	35250	50	1	141467571	62387	24.02	0.37	12	0.15	1836.00	118943.00	48900	20230613	-9.82	31100	20230103	41.80	48900	-9.82	20230613	31100	41.80	20230103	48900	-9.82	20230613	31100	41.80	20230103	0.19	Y	402340	100	141 억		60842783	N	N	64969	N	00	N
132	20230707	141059	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44100	-1100	5	-2.43	7626662300	172510	54.93	44550	44800	43900	58700	31650	45200	44209.97	43.01	0	-23094	46833	46016	45383	44566	43933	45700	44250	141	13525	100	35250	50	1	141467571	62387	24.02	0.37	12	0.12	1836.00	118943.00	48900	20230613	-9.82	31100	20230103	41.80	48900	-9.82	20230613	31100	41.80	20230103	48900	-9.82	20230613	31100	41.80	20230103	0.19	Y	402340	100	141 억		60842783	N	N	64969	N	00	N
133	20230707	131046	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44150	-1050	5	-2.32	6256449200	141469	45.05	44550	44800	43900	58700	31650	45200	44224.88	43.01	0	-21601	46833	46016	45383	44566	43933	45700	44250	141	13525	100	35250	50	1	141467571	62458	24.05	0.37	12	0.10	1836.00	118943.00	48900	20230613	-9.71	31100	20230103	41.96	48900	-9.71	20230613	31100	41.96	20230103	48900	-9.71	20230613	31100	41.96	20230103	0.19	Y	402340	100	141 억		60842783	N	N	64969	N	00	N
134	20230707	121050	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44200	-1000	5	-2.21	5392051450	121912	38.82	44550	44800	43900	58700	31650	45200	44229.05	43.01	0	-24011	46833	46016	45383	44566	43933	45700	44250	141	13525	100	35250	50	1	141467571	62529	24.07	0.37	12	0.09	1836.00	118943.00	48900	20230613	-9.61	31100	20230103	42.12	48900	-9.61	20230613	31100	42.12	20230103	48900	-9.61	20230613	31100	42.12	20230103	0.19	Y	402340	100	141 억		60842783	N	N	64969	N	00	N
135	20230707	111056	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44100	-1100	5	-2.43	3860209550	87188	27.76	44550	44800	44000	58700	31650	45200	44274.55	43.01	0	-21192	46833	46016	45383	44566	43933	45700	44250	141	13525	100	35250	50	1	141467571	62387	24.02	0.37	12	0.06	1836.00	118943.00	48900	20230613	-9.82	31100	20230103	41.80	48900	-9.82	20230613	31100	41.80	20230103	48900	-9.82	20230613	31100	41.80	20230103	0.19	Y	402340	100	141 억		60842783	N	N	64969	N	00	N
136	20230707	101038	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44400	-800	5	-1.77	2245875700	50640	16.13	44550	44800	44050	58700	31650	45200	44349.84	43.01	0	-14838	46833	46016	45383	44566	43933	45700	44250	141	13525	100	35250	50	1	141467571	62812	24.18	0.37	12	0.04	1836.00	118943.00	48900	20230613	-9.20	31100	20230103	42.77	48900	-9.20	20230613	31100	42.77	20230103	48900	-9.20	20230613	31100	42.77	20230103	0.19	Y	402340	100	141 억		60842783	N	N	64969	N	00	N
137	20230707	091041	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44550	-650	5	-1.44	440757850	9893	3.15	44550	44800	44350	58700	31650	45200	44552.50	43.01	0	-4296	46833	46016	45383	44566	43933	45700	44250	141	13525	100	35250	50	1	141467571	63024	24.26	0.37	12	0.01	1836.00	118943.00	48900	20230613	-8.90	31100	20230103	43.25	48900	-8.90	20230613	31100	43.25	20230103	48900	-8.90	20230613	31100	43.25	20230103	0.19	Y	402340	100	141 억		60842783	N	N	64969	N	00	N
138	20230706	161041	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45200	-1000	5	-2.16	14224854900	313761	99.37	46200	46200	44750	60000	32350	46200	45336.67	42.99	0	-56021	47066	46632	46016	45582	44966	46850	45800	141	13825	100	36030	50	1	141467571	63943	24.62	0.38	12	0.22	1836.00	118943.00	48900	20230613	-7.57	31100	20230103	45.34	48900	-7.57	20230613	31100	45.34	20230103	48900	-7.57	20230613	31100	45.34	20230103	0.19	Y	402340	100	141 억		60818355	N	N	64843	N	00	N
139	20230706	151041	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45000	-1200	5	-2.60	11151140250	245726	77.83	46200	46200	44750	60000	32350	46200	45380.38	42.99	0	-30948	47066	46632	46016	45582	44966	46850	45800	141	13825	100	36030	50	1	141467571	63660	24.51	0.38	12	0.17	1836.00	118943.00	48900	20230613	-7.98	31100	20230103	44.69	48900	-7.98	20230613	31100	44.69	20230103	48900	-7.98	20230613	31100	44.69	20230103	0.19	Y	402340	100	141 억		60818355	N	N	40314	N	00	N
140	20230706	141042	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45350	-850	5	-1.84	8708465800	191497	60.65	46200	46200	44850	60000	32350	46200	45475.73	42.99	0	-25586	47066	46632	46016	45582	44966	46850	45800	141	13825	100	36030	50	1	141467571	64156	24.70	0.38	12	0.14	1836.00	118943.00	48900	20230613	-7.26	31100	20230103	45.82	48900	-7.26	20230613	31100	45.82	20230103	48900	-7.26	20230613	31100	45.82	20230103	0.19	Y	402340	100	141 억		60818355	N	N	40314	N	00	N
141	20230706	131038	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44950	-1250	5	-2.71	7490154950	164511	52.10	46200	46200	44850	60000	32350	46200	45529.81	42.99	0	-17084	47066	46632	46016	45582	44966	46850	45800	141	13825	100	36030	50	1	141467571	63590	24.48	0.38	12	0.12	1836.00	118943.00	48900	20230613	-8.08	31100	20230103	44.53	48900	-8.08	20230613	31100	44.53	20230103	48900	-8.08	20230613	31100	44.53	20230103	0.19	Y	402340	100	141 억		60818355	N	N	40314	N	00	N
142	20230706	121004	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45600	-600	5	-1.30	5066525300	110943	35.14	46200	46200	45500	60000	32350	46200	45667.82	42.99	0	-11537	47066	46632	46016	45582	44966	46850	45800	141	13825	100	36030	50	1	141467571	64509	24.84	0.38	12	0.08	1836.00	118943.00	48900	20230613	-6.75	31100	20230103	46.62	48900	-6.75	20230613	31100	46.62	20230103	48900	-6.75	20230613	31100	46.62	20230103	0.19	Y	402340	100	141 억		60818355	N	N	40314	N	00	N
143	20230706	111046	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45600	-600	5	-1.30	4474777150	97954	31.02	46200	46200	45500	60000	32350	46200	45682.43	42.99	0	-12878	47066	46632	46016	45582	44966	46850	45800	141	13825	100	36030	50	1	141467571	64509	24.84	0.38	12	0.07	1836.00	118943.00	48900	20230613	-6.75	31100	20230103	46.62	48900	-6.75	20230613	31100	46.62	20230103	48900	-6.75	20230613	31100	46.62	20230103	0.19	Y	402340	100	141 억		60818355	N	N	40314	N	00	N
144	20230706	101041	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45650	-550	5	-1.19	2565172900	56065	17.76	46200	46200	45500	60000	32350	46200	45753.55	42.99	0	-2387	47066	46632	46016	45582	44966	46850	45800	141	13825	100	36030	50	1	141467571	64580	24.86	0.38	12	0.04	1836.00	118943.00	48900	20230613	-6.65	31100	20230103	46.78	48900	-6.65	20230613	31100	46.78	20230103	48900	-6.65	20230613	31100	46.78	20230103	0.19	Y	402340	100	141 억		60818355	N	N	40314	N	00	N
145	20230706	091040	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45750	-450	5	-0.97	668470050	14568	4.61	46200	46200	45600	60000	32350	46200	45886.19	42.99	0	-2362	47066	46632	46016	45582	44966	46850	45800	141	13825	100	36030	50	1	141467571	64721	24.92	0.38	12	0.01	1836.00	118943.00	48900	20230613	-6.44	31100	20230103	47.11	48900	-6.44	20230613	31100	47.11	20230103	48900	-6.44	20230613	31100	47.11	20230103	0.19	Y	402340	100	141 억		60818355	N	N	40314	N	00	N
146	20230705	161035	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46200	550	2	1.20	13855454900	300465	171.61	45650	46450	45400	59300	32000	45650	46113.64	42.95	0	-44463	46650	46150	45800	45300	44950	46400	45550	141	13650	100	35600	50	1	141467571	65358	25.16	0.39	12	0.21	1836.00	118943.00	48900	20230613	-5.52	31100	20230103	48.55	48900	-5.52	20230613	31100	48.55	20230103	48900	-5.52	20230613	31100	48.55	20230103	0.18	Y	402340	100	141 억		60760237	N	N	40314	N	00	N
147	20230705	151032	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46050	400	2	0.88	11493918900	249320	142.40	45650	46450	45400	59300	32000	45650	46101.45	42.95	0	-37579	46650	46150	45800	45300	44950	46400	45550	141	13650	100	35600	50	1	141467571	65146	25.08	0.39	12	0.18	1836.00	118943.00	48900	20230613	-5.83	31100	20230103	48.07	48900	-5.83	20230613	31100	48.07	20230103	48900	-5.83	20230613	31100	48.07	20230103	0.18	Y	402340	100	141 억		60760237	N	N	19887	N	00	N
148	20230705	141020	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46250	600	2	1.31	9196297950	199662	114.04	45650	46450	45400	59300	32000	45650	46059.76	42.95	0	-23723	46650	46150	45800	45300	44950	46400	45550	141	13650	100	35600	50	1	141467571	65429	25.19	0.39	12	0.14	1836.00	118943.00	48900	20230613	-5.42	31100	20230103	48.71	48900	-5.42	20230613	31100	48.71	20230103	48900	-5.42	20230613	31100	48.71	20230103	0.18	Y	402340	100	141 억		60760237	N	N	19887	N	00	N
149	20230705	131022	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46400	750	2	1.64	7827035500	170047	97.12	45650	46450	45400	59300	32000	45650	46029.13	42.95	0	-20713	46650	46150	45800	45300	44950	46400	45550	141	13650	100	35600	50	1	141467571	65641	25.27	0.39	12	0.12	1836.00	118943.00	48900	20230613	-5.11	31100	20230103	49.20	48900	-5.11	20230613	31100	49.20	20230103	48900	-5.11	20230613	31100	49.20	20230103	0.18	Y	402340	100	141 억		60760237	N	N	19887	N	00	N
150	20230705	121021	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46300	650	2	1.42	6884441850	149713	85.51	45650	46450	45400	59300	32000	45650	45984.73	42.95	0	-19864	46650	46150	45800	45300	44950	46400	45550	141	13650	100	35600	50	1	141467571	65499	25.22	0.39	12	0.11	1836.00	118943.00	48900	20230613	-5.32	31100	20230103	48.87	48900	-5.32	20230613	31100	48.87	20230103	48900	-5.32	20230613	31100	48.87	20230103	0.18	Y	402340	100	141 억		60760237	N	N	19887	N	00	N
151	20230705	111032	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46300	650	2	1.42	5473260600	119254	68.11	45650	46350	45400	59300	32000	45650	45896.26	42.95	0	-15124	46650	46150	45800	45300	44950	46400	45550	141	13650	100	35600	50	1	141467571	65499	25.22	0.39	12	0.08	1836.00	118943.00	48900	20230613	-5.32	31100	20230103	48.87	48900	-5.32	20230613	31100	48.87	20230103	48900	-5.32	20230613	31100	48.87	20230103	0.18	Y	402340	100	141 억		60760237	N	N	19887	N	00	N
152	20230705	101024	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45850	200	2	0.44	3811255150	83105	47.46	45650	46350	45400	59300	32000	45650	45861.26	42.95	0	-18134	46650	46150	45800	45300	44950	46400	45550	141	13650	100	35600	50	1	141467571	64863	24.97	0.39	12	0.06	1836.00	118943.00	48900	20230613	-6.24	31100	20230103	47.43	48900	-6.24	20230613	31100	47.43	20230103	48900	-6.24	20230613	31100	47.43	20230103	0.18	Y	402340	100	141 억		60760237	N	N	19887	N	00	N
153	20230705	091022	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46100	450	2	0.99	679736400	14767	8.43	45650	46350	45400	59300	32000	45650	46036.29	42.95	0	-1413	46650	46150	45800	45300	44950	46400	45550	141	13650	100	35600	50	1	141467571	65217	25.11	0.39	12	0.01	1836.00	118943.00	48900	20230613	-5.73	31100	20230103	48.23	48900	-5.73	20230613	31100	48.23	20230103	48900	-5.73	20230613	31100	48.23	20230103	0.18	Y	402340	100	141 억		60760237	N	N	19887	N	00	N
154	20230704	161017	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45650	-300	5	-0.65	8017208500	175032	45.61	45500	46300	45450	59700	32200	45950	45804.25	43.09	-495	-43490	47683	46816	45433	44566	43183	47250	45000	141	13750	100	35840	50	1	141467571	64580	24.86	0.38	12	0.12	1836.00	118943.00	48900	20230613	-6.65	31100	20230103	46.78	48900	-6.65	20230613	31100	46.78	20230103	48900	-6.65	20230613	31100	46.78	20230103	0.18	Y	402340	100	141 억		60959168	N	N	19887	N	00	N
155	20230704	151006	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45600	-350	5	-0.76	6955546100	151769	39.55	45500	46300	45450	59700	32200	45950	45829.82	43.09	-495	-37595	47683	46816	45433	44566	43183	47250	45000	141	13750	100	35840	50	1	141467571	64509	24.84	0.38	12	0.11	1836.00	118943.00	48900	20230613	-6.75	31100	20230103	46.62	48900	-6.75	20230613	31100	46.62	20230103	48900	-6.75	20230613	31100	46.62	20230103	0.18	Y	402340	100	141 억		60959168	N	N	58548	N	00	N
156	20230704	141011	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45750	-200	5	-0.44	5727433350	124879	32.54	45500	46300	45450	59700	32200	45950	45863.86	43.09	-495	-23700	47683	46816	45433	44566	43183	47250	45000	141	13750	100	35840	50	1	141467571	64721	24.92	0.38	12	0.09	1836.00	118943.00	48900	20230613	-6.44	31100	20230103	47.11	48900	-6.44	20230613	31100	47.11	20230103	48900	-6.44	20230613	31100	47.11	20230103	0.18	Y	402340	100	141 억		60959168	N	N	58548	N	00	N
157	20230704	131000	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45700	-250	5	-0.54	5049749800	110059	28.68	45500	46300	45450	59700	32200	45950	45882.21	43.09	-495	-22206	47683	46816	45433	44566	43183	47250	45000	141	13750	100	35840	50	1	141467571	64651	24.89	0.38	12	0.08	1836.00	118943.00	48900	20230613	-6.54	31100	20230103	46.95	48900	-6.54	20230613	31100	46.95	20230103	48900	-6.54	20230613	31100	46.95	20230103	0.18	Y	402340	100	141 억		60959168	N	N	58548	N	00	N
158	20230704	121010	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45800	-150	5	-0.33	4409262450	96045	25.03	45500	46300	45450	59700	32200	45950	45908.30	43.09	-495	-24217	47683	46816	45433	44566	43183	47250	45000	141	13750	100	35840	50	1	141467571	64792	24.95	0.39	12	0.07	1836.00	118943.00	48900	20230613	-6.34	31100	20230103	47.27	48900	-6.34	20230613	31100	47.27	20230103	48900	-6.34	20230613	31100	47.27	20230103	0.18	Y	402340	100	141 억		60959168	N	N	58548	N	00	N
159	20230704	111003	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45900	-50	5	-0.11	3717888150	80969	21.10	45500	46300	45450	59700	32200	45950	45917.43	43.09	-495	-19118	47683	46816	45433	44566	43183	47250	45000	141	13750	100	35840	50	1	141467571	64934	25.00	0.39	12	0.06	1836.00	118943.00	48900	20230613	-6.13	31100	20230103	47.59	48900	-6.13	20230613	31100	47.59	20230103	48900	-6.13	20230613	31100	47.59	20230103	0.18	Y	402340	100	141 억		60959168	N	N	58548	N	00	N
160	20230704	100957	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45900	-50	5	-0.11	3020548000	65766	17.14	45500	46300	45450	59700	32200	45950	45928.72	43.09	-495	-18965	47683	46816	45433	44566	43183	47250	45000	141	13750	100	35840	50	1	141467571	64934	25.00	0.39	12	0.05	1836.00	118943.00	48900	20230613	-6.13	31100	20230103	47.59	48900	-6.13	20230613	31100	47.59	20230103	48900	-6.13	20230613	31100	47.59	20230103	0.18	Y	402340	100	141 억		60959168	N	N	58548	N	00	N
161	20230704	090958	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46050	100	2	0.22	647326350	14161	3.69	45500	46100	45450	59700	32200	45950	45711.91	43.09	-495	2701	47683	46816	45433	44566	43183	47250	45000	141	13750	100	35840	50	1	141467571	65146	25.08	0.39	12	0.01	1836.00	118943.00	48900	20230613	-5.83	31100	20230103	48.07	48900	-5.83	20230613	31100	48.07	20230103	48900	-5.83	20230613	31100	48.07	20230103	0.18	Y	402340	100	141 억		60959168	N	N	58548	N	00	N
162	20230703	160947	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45950	1700	2	3.84	17514453550	383423	105.76	44250	46300	44050	57500	31000	44250	45679.01	43.07	0	-94707	46183	45216	44233	43266	42283	44725	42775	141	13250	100	34510	50	1	141467571	65004	25.03	0.39	12	0.27	1836.00	118943.00	48900	20230613	-6.03	31100	20230103	47.75	48900	-6.03	20230613	31100	47.75	20230103	48900	-6.03	20230613	31100	47.75	20230103	0.19	Y	402340	100	141 억		60930764	N	N	58548	N	00	N
163	20230703	150958	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45950	1700	2	3.84	15865183700	347511	95.85	44250	46300	44050	57500	31000	44250	45653.76	43.07	0	-83119	46183	45216	44233	43266	42283	44725	42775	141	13250	100	34510	50	1	141467571	65004	25.03	0.39	12	0.25	1836.00	118943.00	48900	20230613	-6.03	31100	20230103	47.75	48900	-6.03	20230613	31100	47.75	20230103	48900	-6.03	20230613	31100	47.75	20230103	0.19	Y	402340	100	141 억		60930764	N	N	45169	N	00	N
164	20230703	140958	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45800	1550	2	3.50	11381150900	249936	68.94	44250	46000	44050	57500	31000	44250	45536.26	43.07	0	-57284	46183	45216	44233	43266	42283	44725	42775	141	13250	100	34510	50	1	141467571	64792	24.95	0.39	12	0.18	1836.00	118943.00	48900	20230613	-6.34	31100	20230103	47.27	48900	-6.34	20230613	31100	47.27	20230103	48900	-6.34	20230613	31100	47.27	20230103	0.19	Y	402340	100	141 억		60930764	N	N	45169	N	00	N
165	20230703	130950	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45800	1550	2	3.50	10127931750	222598	61.40	44250	46000	44050	57500	31000	44250	45498.75	43.07	0	-47677	46183	45216	44233	43266	42283	44725	42775	141	13250	100	34510	50	1	141467571	64792	24.95	0.39	12	0.16	1836.00	118943.00	48900	20230613	-6.34	31100	20230103	47.27	48900	-6.34	20230613	31100	47.27	20230103	48900	-6.34	20230613	31100	47.27	20230103	0.19	Y	402340	100	141 억		60930764	N	N	45169	N	00	N
166	20230703	120957	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45750	1500	2	3.39	8517843200	187485	51.71	44250	46000	44050	57500	31000	44250	45432.13	43.07	0	-34349	46183	45216	44233	43266	42283	44725	42775	141	13250	100	34510	50	1	141467571	64721	24.92	0.38	12	0.13	1836.00	118943.00	48900	20230613	-6.44	31100	20230103	47.11	48900	-6.44	20230613	31100	47.11	20230103	48900	-6.44	20230613	31100	47.11	20230103	0.19	Y	402340	100	141 억		60930764	N	N	45169	N	00	N
167	20230703	110952	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45650	1400	2	3.16	6890214100	151891	41.90	44250	46000	44050	57500	31000	44250	45362.89	43.07	0	-22811	46183	45216	44233	43266	42283	44725	42775	141	13250	100	34510	50	1	141467571	64580	24.86	0.38	12	0.11	1836.00	118943.00	48900	20230613	-6.65	31100	20230103	46.78	48900	-6.65	20230613	31100	46.78	20230103	48900	-6.65	20230613	31100	46.78	20230103	0.19	Y	402340	100	141 억		60930764	N	N	45169	N	00	N
168	20230703	100937	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45600	1350	2	3.05	3988968350	88397	24.38	44250	45800	44050	57500	31000	44250	45125.61	43.07	0	-8684	46183	45216	44233	43266	42283	44725	42775	141	13250	100	34510	50	1	141467571	64509	24.84	0.38	12	0.06	1836.00	118943.00	48900	20230613	-6.75	31100	20230103	46.62	48900	-6.75	20230613	31100	46.62	20230103	48900	-6.75	20230613	31100	46.62	20230103	0.19	Y	402340	100	141 억		60930764	N	N	45169	N	00	N
169	20230703	090948	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44600	350	2	0.79	465914050	10509	2.90	44250	44750	44050	57500	31000	44250	44334.77	43.07	0	-196	46183	45216	44233	43266	42283	44725	42775	141	13250	100	34510	50	1	141467571	63095	24.29	0.37	12	0.01	1836.00	118943.00	48900	20230613	-8.79	31100	20230103	43.41	48900	-8.79	20230613	31100	43.41	20230103	48900	-8.79	20230613	31100	43.41	20230103	0.19	Y	402340	100	141 억		60930764	N	N	45169	N	00	N