KissMeData/034730/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

88 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160430	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149900	3200	2	2.18	14647194800	98899	94.52	146800	149900	146000	190700	102700	146700	148098.82	23.56	39537	148833	147766	146533	145466	144233	147150	144850	160	44000	200	111490	100	1	72502703	108682	-14.28	0.49	12	0.14	-10496.00	307557.00	212000	20240223	-29.29	134700	20231006	11.28	212000	-29.29	20240223	142000	5.56	20240725	212000	-29.29	20240223	134700	11.28	20231006	0.50	N	034730	200	160 억	17084638	N	N	46	N	N
3	20240731	150431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148300	1600	2	1.09	10194434000	69136	66.07	146800	148800	146000	190700	102700	146700	147454.78	23.56	25608	148833	147766	146533	145466	144233	147150	144850	160	44000	200	111490	100	1	72502703	107522	-14.13	0.48	12	0.10	-10496.00	307557.00	212000	20240223	-30.05	134700	20231006	10.10	212000	-30.05	20240223	142000	4.44	20240725	212000	-30.05	20240223	134700	10.10	20231006	0.50	N	034730	200	160 억	17084638	N	N	846	N	N
4	20240731	140435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146700	0	3	0.00	6895821000	46838	44.76	146800	148300	146000	190700	102700	146700	147227.06	23.56	13902	148833	147766	146533	145466	144233	147150	144850	160	44000	200	111490	100	1	72502703	106361	-13.98	0.48	12	0.06	-10496.00	307557.00	212000	20240223	-30.80	134700	20231006	8.91	212000	-30.80	20240223	142000	3.31	20240725	212000	-30.80	20240223	134700	8.91	20231006	0.50	N	034730	200	160 억	17084638	N	N	846	N	N
5	20240731	130433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146900	200	2	0.14	5711046100	38771	37.05	146800	148300	146000	190700	102700	146700	147302.01	23.56	12013	148833	147766	146533	145466	144233	147150	144850	160	44000	200	111490	100	1	72502703	106506	-14.00	0.48	12	0.05	-10496.00	307557.00	212000	20240223	-30.71	134700	20231006	9.06	212000	-30.71	20240223	142000	3.45	20240725	212000	-30.71	20240223	134700	9.06	20231006	0.50	N	034730	200	160 억	17084638	N	N	846	N	N
6	20240731	120435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147500	800	2	0.55	4756672400	32287	30.86	146800	148300	146000	190700	102700	146700	147324.69	23.56	10411	148833	147766	146533	145466	144233	147150	144850	160	44000	200	111490	100	1	72502703	106941	-14.05	0.48	12	0.04	-10496.00	307557.00	212000	20240223	-30.42	134700	20231006	9.50	212000	-30.42	20240223	142000	3.87	20240725	212000	-30.42	20240223	134700	9.50	20231006	0.50	N	034730	200	160 억	17084638	N	N	846	N	N
7	20240731	110433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147600	900	2	0.61	3884231500	26377	25.21	146800	148300	146000	190700	102700	146700	147258.27	23.56	8227	148833	147766	146533	145466	144233	147150	144850	160	44000	200	111490	100	1	72502703	107014	-14.06	0.48	12	0.04	-10496.00	307557.00	212000	20240223	-30.38	134700	20231006	9.58	212000	-30.38	20240223	142000	3.94	20240725	212000	-30.38	20240223	134700	9.58	20231006	0.50	N	034730	200	160 억	17084638	N	N	846	N	N
8	20240731	100432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147300	600	2	0.41	2853619900	19388	18.53	146800	148300	146000	190700	102700	146700	147184.85	23.56	4726	148833	147766	146533	145466	144233	147150	144850	160	44000	200	111490	100	1	72502703	106796	-14.03	0.48	12	0.03	-10496.00	307557.00	212000	20240223	-30.52	134700	20231006	9.35	212000	-30.52	20240223	142000	3.73	20240725	212000	-30.52	20240223	134700	9.35	20231006	0.50	N	034730	200	160 억	17084638	N	N	846	N	N
9	20240731	090428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146800	100	2	0.07	305240100	2081	1.99	146800	147100	146400	190700	102700	146700	146679.53	23.56	303	148833	147766	146533	145466	144233	147150	144850	160	44000	200	111490	100	1	72502703	106434	-13.99	0.48	12	0.00	-10496.00	307557.00	212000	20240223	-30.75	134700	20231006	8.98	212000	-30.75	20240223	142000	3.38	20240725	212000	-30.75	20240223	134700	8.98	20231006	0.50	N	034730	200	160 억	17084638	N	N	846	N	N
10	20240730	160420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146700	-900	5	-0.61	15174085700	103844	82.87	146800	147600	145300	191800	103400	147600	146122.94	23.56	1844	151133	149366	147833	146066	144533	148600	145300	160	44200	200	112170	100	1	72502703	106361	-13.98	0.48	12	0.14	-10496.00	307557.00	212000	20240223	-30.80	134700	20231006	8.91	212000	-30.80	20240223	142000	3.31	20240725	212000	-30.80	20240223	134700	8.91	20231006	0.49	N	034730	200	160 억	17080146	N	N	846	N	N
11	20240730	150428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146000	-1600	5	-1.08	13470565700	92208	73.59	146800	147600	145300	191800	103400	147600	146088.81	23.56	-979	151133	149366	147833	146066	144533	148600	145300	160	44200	200	112170	100	1	72502703	105854	-13.91	0.47	12	0.13	-10496.00	307557.00	212000	20240223	-31.13	134700	20231006	8.39	212000	-31.13	20240223	142000	2.82	20240725	212000	-31.13	20240223	134700	8.39	20231006	0.49	N	034730	200	160 억	17080146	N	N	34	N	N
12	20240730	140422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	145500	-2100	5	-1.42	11274966600	77133	61.56	146800	147600	145300	191800	103400	147600	146175.54	23.56	-2643	151133	149366	147833	146066	144533	148600	145300	160	44200	200	112170	100	1	72502703	105491	-13.86	0.47	12	0.11	-10496.00	307557.00	212000	20240223	-31.37	134700	20231006	8.02	212000	-31.37	20240223	142000	2.46	20240725	212000	-31.37	20240223	134700	8.02	20231006	0.49	N	034730	200	160 억	17080146	N	N	34	N	N
13	20240730	130426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	145900	-1700	5	-1.15	9060758500	61918	49.41	146800	147600	145300	191800	103400	147600	146334.68	23.56	-78	151133	149366	147833	146066	144533	148600	145300	160	44200	200	112170	100	1	72502703	105781	-13.90	0.47	12	0.09	-10496.00	307557.00	212000	20240223	-31.18	134700	20231006	8.31	212000	-31.18	20240223	142000	2.75	20240725	212000	-31.18	20240223	134700	8.31	20231006	0.49	N	034730	200	160 억	17080146	N	N	34	N	N
14	20240730	120424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146000	-1600	5	-1.08	7352919800	50201	40.06	146800	147600	145300	191800	103400	147600	146469.45	23.56	893	151133	149366	147833	146066	144533	148600	145300	160	44200	200	112170	100	1	72502703	105854	-13.91	0.47	12	0.07	-10496.00	307557.00	212000	20240223	-31.13	134700	20231006	8.39	212000	-31.13	20240223	142000	2.82	20240725	212000	-31.13	20240223	134700	8.39	20231006	0.49	N	034730	200	160 억	17080146	N	N	34	N	N
15	20240730	110427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146500	-1100	5	-0.75	5604368800	38250	30.53	146800	147600	145300	191800	103400	147600	146519.28	23.56	1958	151133	149366	147833	146066	144533	148600	145300	160	44200	200	112170	100	1	72502703	106216	-13.96	0.48	12	0.05	-10496.00	307557.00	212000	20240223	-30.90	134700	20231006	8.76	212000	-30.90	20240223	142000	3.17	20240725	212000	-30.90	20240223	134700	8.76	20231006	0.49	N	034730	200	160 억	17080146	N	N	34	N	N
16	20240730	100427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146900	-700	5	-0.47	4208758100	28739	22.94	146800	147600	145300	191800	103400	147600	146447.38	23.56	-371	151133	149366	147833	146066	144533	148600	145300	160	44200	200	112170	100	1	72502703	106506	-14.00	0.48	12	0.04	-10496.00	307557.00	212000	20240223	-30.71	134700	20231006	9.06	212000	-30.71	20240223	142000	3.45	20240725	212000	-30.71	20240223	134700	9.06	20231006	0.49	N	034730	200	160 억	17080146	N	N	34	N	N
17	20240730	090429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	145700	-1900	5	-1.29	1158427600	7924	6.32	146800	147500	145300	191800	103400	147600	146191.21	23.56	-4278	151133	149366	147833	146066	144533	148600	145300	160	44200	200	112170	100	1	72502703	105636	-13.88	0.47	12	0.01	-10496.00	307557.00	212000	20240223	-31.27	134700	20231006	8.17	212000	-31.27	20240223	142000	2.61	20240725	212000	-31.27	20240223	134700	8.17	20231006	0.49	N	034730	200	160 억	17080146	N	N	34	N	N
18	20240729	160423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147600	-1800	5	-1.20	18374151400	124570	84.21	148000	149600	146300	194200	104600	149400	147500.16	23.58	-19906	152866	151132	147666	145932	142466	152000	146800	160	44800	200	113540	100	1	72502703	107014	-14.06	0.48	12	0.17	-10496.00	307557.00	212000	20240223	-30.38	134700	20231006	9.58	212000	-30.38	20240223	142000	3.94	20240725	212000	-30.38	20240223	134700	9.58	20231006	0.51	N	034730	200	160 억	17098195	N	N	34	N	N
19	20240729	150425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147200	-2200	5	-1.47	16080460700	109024	73.70	148000	149600	146300	194200	104600	149400	147494.62	23.58	-16391	152866	151132	147666	145932	142466	152000	146800	160	44800	200	113540	100	1	72502703	106724	-14.02	0.48	12	0.15	-10496.00	307557.00	212000	20240223	-30.57	134700	20231006	9.28	212000	-30.57	20240223	142000	3.66	20240725	212000	-30.57	20240223	134700	9.28	20231006	0.51	N	034730	200	160 억	17098195	N	N	149	N	N
20	20240729	140429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146800	-2600	5	-1.74	14441823500	97876	66.17	148000	149600	146300	194200	104600	149400	147552.17	23.58	-15637	152866	151132	147666	145932	142466	152000	146800	160	44800	200	113540	100	1	72502703	106434	-13.99	0.48	12	0.13	-10496.00	307557.00	212000	20240223	-30.75	134700	20231006	8.98	212000	-30.75	20240223	142000	3.38	20240725	212000	-30.75	20240223	134700	8.98	20231006	0.51	N	034730	200	160 억	17098195	N	N	149	N	N
21	20240729	130432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146400	-3000	5	-2.01	12353900100	83630	56.54	148000	149600	146300	194200	104600	149400	147720.83	23.58	-11879	152866	151132	147666	145932	142466	152000	146800	160	44800	200	113540	100	1	72502703	106144	-13.95	0.48	12	0.12	-10496.00	307557.00	212000	20240223	-30.94	134700	20231006	8.69	212000	-30.94	20240223	142000	3.10	20240725	212000	-30.94	20240223	134700	8.69	20231006	0.51	N	034730	200	160 억	17098195	N	N	149	N	N
22	20240729	120424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146700	-2700	5	-1.81	9865645300	66646	45.05	148000	149600	146600	194200	104600	149400	148030.49	23.58	-9183	152866	151132	147666	145932	142466	152000	146800	160	44800	200	113540	100	1	72502703	106361	-13.98	0.48	12	0.09	-10496.00	307557.00	212000	20240223	-30.80	134700	20231006	8.91	212000	-30.80	20240223	142000	3.31	20240725	212000	-30.80	20240223	134700	8.91	20231006	0.51	N	034730	200	160 억	17098195	N	N	149	N	N
23	20240729	110426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147000	-2400	5	-1.61	8012089300	54023	36.52	148000	149600	146900	194200	104600	149400	148308.77	23.58	-5244	152866	151132	147666	145932	142466	152000	146800	160	44800	200	113540	100	1	72502703	106579	-14.01	0.48	12	0.07	-10496.00	307557.00	212000	20240223	-30.66	134700	20231006	9.13	212000	-30.66	20240223	142000	3.52	20240725	212000	-30.66	20240223	134700	9.13	20231006	0.51	N	034730	200	160 억	17098195	N	N	149	N	N
24	20240729	100425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148700	-700	5	-0.47	4198369300	28206	19.07	148000	149600	147700	194200	104600	149400	148846.60	23.58	1243	152866	151132	147666	145932	142466	152000	146800	160	44800	200	113540	100	1	72502703	107812	-14.17	0.48	12	0.04	-10496.00	307557.00	212000	20240223	-29.86	134700	20231006	10.39	212000	-29.86	20240223	142000	4.72	20240725	212000	-29.86	20240223	134700	10.39	20231006	0.51	N	034730	200	160 억	17098195	N	N	149	N	N
25	20240729	090422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148900	-500	5	-0.33	639708000	4319	2.92	148000	148900	147700	194200	104600	149400	148113.65	23.58	-117	152866	151132	147666	145932	142466	152000	146800	160	44800	200	113540	100	1	72502703	107957	-14.19	0.48	12	0.01	-10496.00	307557.00	212000	20240223	-29.76	134700	20231006	10.54	212000	-29.76	20240223	142000	4.86	20240725	212000	-29.76	20240223	134700	10.54	20231006	0.51	N	034730	200	160 억	17098195	N	N	149	N	N
26	20240726	160416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149400	4700	2	3.25	21550844800	146796	112.22	145500	149400	144200	188100	101300	144700	146806.30	23.55	24047	148633	146666	144333	142366	140033	147650	143350	160	43400	200	109970	100	1	72502703	108319	-14.23	0.49	12	0.20	-10496.00	307557.00	212000	20240223	-29.53	134700	20231006	10.91	212000	-29.53	20240223	142000	5.21	20240725	212000	-29.53	20240223	134700	10.91	20231006	0.51	N	034730	200	160 억	17075785	N	N	149	N	N
27	20240726	150420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147900	3200	2	2.21	17589029900	120222	91.90	145500	148100	144200	188100	101300	144700	146304.72	23.55	14349	148633	146666	144333	142366	140033	147650	143350	160	43400	200	109970	100	1	72502703	107231	-14.09	0.48	12	0.17	-10496.00	307557.00	212000	20240223	-30.24	134700	20231006	9.80	212000	-30.24	20240223	142000	4.15	20240725	212000	-30.24	20240223	134700	9.80	20231006	0.51	N	034730	200	160 억	17075785	N	N	55	N	N
28	20240726	140422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147700	3000	2	2.07	14501386100	99339	75.94	145500	148100	144200	188100	101300	144700	145978.91	23.55	11852	148633	146666	144333	142366	140033	147650	143350	160	43400	200	109970	100	1	72502703	107086	-14.07	0.48	12	0.14	-10496.00	307557.00	212000	20240223	-30.33	134700	20231006	9.65	212000	-30.33	20240223	142000	4.01	20240725	212000	-30.33	20240223	134700	9.65	20231006	0.51	N	034730	200	160 억	17075785	N	N	55	N	N
29	20240726	130422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146600	1900	2	1.31	10614197000	72938	55.76	145500	146700	144200	188100	101300	144700	145523.67	23.55	8425	148633	146666	144333	142366	140033	147650	143350	160	43400	200	109970	100	1	72502703	106289	-13.97	0.48	12	0.10	-10496.00	307557.00	212000	20240223	-30.85	134700	20231006	8.83	212000	-30.85	20240223	142000	3.24	20240725	212000	-30.85	20240223	134700	8.83	20231006	0.51	N	034730	200	160 억	17075785	N	N	55	N	N
30	20240726	120425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146200	1500	2	1.04	8246610600	56764	43.39	145500	146700	144200	188100	101300	144700	145278.99	23.55	3454	148633	146666	144333	142366	140033	147650	143350	160	43400	200	109970	100	1	72502703	105999	-13.93	0.48	12	0.08	-10496.00	307557.00	212000	20240223	-31.04	134700	20231006	8.54	212000	-31.04	20240223	142000	2.96	20240725	212000	-31.04	20240223	134700	8.54	20231006	0.51	N	034730	200	160 억	17075785	N	N	55	N	N
31	20240726	110422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144700	0	3	0.00	6625018400	45621	34.87	145500	146700	144200	188100	101300	144700	145218.73	23.55	-117	148633	146666	144333	142366	140033	147650	143350	160	43400	200	109970	100	1	72502703	104911	-13.79	0.47	12	0.06	-10496.00	307557.00	212000	20240223	-31.75	134700	20231006	7.42	212000	-31.75	20240223	142000	1.90	20240725	212000	-31.75	20240223	134700	7.42	20231006	0.51	N	034730	200	160 억	17075785	N	N	55	N	N
32	20240726	100422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144900	200	2	0.14	4283592200	29466	22.53	145500	146700	144200	188100	101300	144700	145374.29	23.55	-3621	148633	146666	144333	142366	140033	147650	143350	160	43400	200	109970	100	1	72502703	105056	-13.81	0.47	12	0.04	-10496.00	307557.00	212000	20240223	-31.65	134700	20231006	7.57	212000	-31.65	20240223	142000	2.04	20240725	212000	-31.65	20240223	134700	7.57	20231006	0.51	N	034730	200	160 억	17075785	N	N	55	N	N
33	20240726	090420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146400	1700	2	1.17	641127100	4392	3.36	145500	146700	145200	188100	101300	144700	145979.03	23.55	1650	148633	146666	144333	142366	140033	147650	143350	160	43400	200	109970	100	1	72502703	106144	-13.95	0.48	12	0.01	-10496.00	307557.00	212000	20240223	-30.94	134700	20231006	8.69	212000	-30.94	20240223	142000	3.10	20240725	212000	-30.94	20240223	134700	8.69	20231006	0.51	N	034730	200	160 억	17075785	N	N	55	N	N
34	20240725	160419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144700	900	2	0.63	18780055100	130004	63.25	142700	146300	142000	186900	100700	143800	144456.60	23.49	46395	149933	146866	144733	141666	139533	145800	140600	160	43100	200	109280	100	1	72502703	104911	-13.79	0.47	12	0.18	-10496.00	307557.00	212000	20240223	-31.75	134700	20231006	7.42	212000	-31.75	20240223	142000	1.90	20240725	212000	-31.75	20240223	134700	7.42	20231006	0.52	N	034730	200	160 억	17033216	N	N	55	N	N
35	20240725	150426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144400	600	2	0.42	16424831100	113719	55.32	142700	146300	142000	186900	100700	143800	144433.48	23.49	42772	149933	146866	144733	141666	139533	145800	140600	160	43100	200	109280	100	1	72502703	104694	-13.76	0.47	12	0.16	-10496.00	307557.00	212000	20240223	-31.89	134700	20231006	7.20	212000	-31.89	20240223	142000	1.69	20240725	212000	-31.89	20240223	134700	7.20	20231006	0.52	N	034730	200	160 억	17033216	N	N	887	N	N
36	20240725	140425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144800	1000	2	0.70	14334335500	99263	48.29	142700	146300	142000	186900	100700	143800	144407.64	23.49	35003	149933	146866	144733	141666	139533	145800	140600	160	43100	200	109280	100	1	72502703	104984	-13.80	0.47	12	0.14	-10496.00	307557.00	212000	20240223	-31.70	134700	20231006	7.50	212000	-31.70	20240223	142000	1.97	20240725	212000	-31.70	20240223	134700	7.50	20231006	0.52	N	034730	200	160 억	17033216	N	N	887	N	N
37	20240725	130422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146300	2500	2	1.74	11592842800	80386	39.11	142700	146300	142000	186900	100700	143800	144214.70	23.49	27150	149933	146866	144733	141666	139533	145800	140600	160	43100	200	109280	100	1	72502703	106071	-13.94	0.48	12	0.11	-10496.00	307557.00	212000	20240223	-30.99	134700	20231006	8.61	212000	-30.99	20240223	142000	3.03	20240725	212000	-30.99	20240223	134700	8.61	20231006	0.52	N	034730	200	160 억	17033216	N	N	887	N	N
38	20240725	120423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	145800	2000	2	1.39	10200132800	70834	34.46	142700	146100	142000	186900	100700	143800	144000.52	23.49	21174	149933	146866	144733	141666	139533	145800	140600	160	43100	200	109280	100	1	72502703	105709	-13.89	0.47	12	0.10	-10496.00	307557.00	212000	20240223	-31.23	134700	20231006	8.24	212000	-31.23	20240223	142000	2.68	20240725	212000	-31.23	20240223	134700	8.24	20231006	0.52	N	034730	200	160 억	17033216	N	N	887	N	N
39	20240725	110421	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	145800	2000	2	1.39	8098790400	56412	27.44	142700	146000	142000	186900	100700	143800	143565.03	23.49	15158	149933	146866	144733	141666	139533	145800	140600	160	43100	200	109280	100	1	72502703	105709	-13.89	0.47	12	0.08	-10496.00	307557.00	212000	20240223	-31.23	134700	20231006	8.24	212000	-31.23	20240223	142000	2.68	20240725	212000	-31.23	20240223	134700	8.24	20231006	0.52	N	034730	200	160 억	17033216	N	N	887	N	N
40	20240725	100421	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	143100	-700	5	-0.49	4479074100	31387	15.27	142700	143500	142000	186900	100700	143800	142704.75	23.49	8581	149933	146866	144733	141666	139533	145800	140600	160	43100	200	109280	100	1	72502703	103751	-13.63	0.47	12	0.04	-10496.00	307557.00	212000	20240223	-32.50	134700	20231006	6.24	212000	-32.50	20240223	142000	0.77	20240725	212000	-32.50	20240223	134700	6.24	20231006	0.52	N	034730	200	160 억	17033216	N	N	887	N	N
41	20240725	090420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	142500	-1300	5	-0.90	883539500	6201	3.02	142700	142800	142000	186900	100700	143800	142483.39	23.49	1290	149933	146866	144733	141666	139533	145800	140600	160	43100	200	109280	100	1	72502703	103316	-13.58	0.46	12	0.01	-10496.00	307557.00	212000	20240223	-32.78	134700	20231006	5.79	212000	-32.78	20240223	142000	0.35	20240725	212000	-32.78	20240223	134700	5.79	20231006	0.52	N	034730	200	160 억	17033216	N	N	887	N	N
42	20240724	160417	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	143800	-2100	5	-1.44	29490428100	204568	102.55	145500	147800	142600	189600	102200	145900	144160.19	23.48	4739	150566	148232	147066	144732	143566	147650	144150	160	43700	200	110880	100	1	72502703	104259	-13.70	0.47	12	0.28	-10496.00	307557.00	212000	20240223	-32.17	134700	20231006	6.76	212000	-32.17	20240223	142600	0.84	20240724	212000	-32.17	20240223	134700	6.76	20231006	0.52	N	034730	200	160 억	17022626	N	N	887	N	N
43	20240724	150423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	143700	-2200	5	-1.51	27166708600	188403	94.45	145500	147800	142600	189600	102200	145900	144194.57	23.48	2347	150566	148232	147066	144732	143566	147650	144150	160	43700	200	110880	100	1	72502703	104186	-13.69	0.47	12	0.26	-10496.00	307557.00	212000	20240223	-32.22	134700	20231006	6.68	212000	-32.22	20240223	142600	0.77	20240724	212000	-32.22	20240223	134700	6.68	20231006	0.52	N	034730	200	160 억	17022626	N	N	542	N	N
44	20240724	140419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	142900	-3000	5	-2.06	22670889200	157066	78.74	145500	147800	142600	189600	102200	145900	144339.78	23.48	-8518	150566	148232	147066	144732	143566	147650	144150	160	43700	200	110880	100	1	72502703	103606	-13.61	0.46	12	0.22	-10496.00	307557.00	212000	20240223	-32.59	134700	20231006	6.09	212000	-32.59	20240223	142600	0.21	20240724	212000	-32.59	20240223	134700	6.09	20231006	0.52	N	034730	200	160 억	17022626	N	N	542	N	N
45	20240724	130423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	143600	-2300	5	-1.58	16735789100	115581	57.94	145500	147800	143400	189600	102200	145900	144796.96	23.48	-7428	150566	148232	147066	144732	143566	147650	144150	160	43700	200	110880	100	1	72502703	104114	-13.68	0.47	12	0.16	-10496.00	307557.00	212000	20240223	-32.26	134700	20231006	6.61	212000	-32.26	20240223	143200	0.28	20240530	212000	-32.26	20240223	134700	6.61	20231006	0.52	N	034730	200	160 억	17022626	N	N	542	N	N
46	20240724	120426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144000	-1900	5	-1.30	13754523900	94830	47.54	145500	147800	143700	189600	102200	145900	145043.92	23.48	-5929	150566	148232	147066	144732	143566	147650	144150	160	43700	200	110880	100	1	72502703	104404	-13.72	0.47	12	0.13	-10496.00	307557.00	212000	20240223	-32.08	134700	20231006	6.90	212000	-32.08	20240223	143200	0.56	20240530	212000	-32.08	20240223	134700	6.90	20231006	0.52	N	034730	200	160 억	17022626	N	N	542	N	N
47	20240724	110423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144200	-1700	5	-1.17	10336820800	71096	35.64	145500	147800	143900	189600	102200	145900	145392.36	23.48	-7724	150566	148232	147066	144732	143566	147650	144150	160	43700	200	110880	100	1	72502703	104549	-13.74	0.47	12	0.10	-10496.00	307557.00	212000	20240223	-31.98	134700	20231006	7.05	212000	-31.98	20240223	143200	0.70	20240530	212000	-31.98	20240223	134700	7.05	20231006	0.52	N	034730	200	160 억	17022626	N	N	542	N	N
48	20240724	100423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	145600	-300	5	-0.21	4717920600	32307	16.20	145500	147800	144800	189600	102200	145900	146034.05	23.48	-4088	150566	148232	147066	144732	143566	147650	144150	160	43700	200	110880	100	1	72502703	105564	-13.87	0.47	12	0.04	-10496.00	307557.00	212000	20240223	-31.32	134700	20231006	8.09	212000	-31.32	20240223	143200	1.68	20240530	212000	-31.32	20240223	134700	8.09	20231006	0.52	N	034730	200	160 억	17022626	N	N	542	N	N
49	20240724	090421	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146200	300	2	0.21	735508200	5062	2.54	145500	146200	144800	189600	102200	145900	145298.61	23.48	-1905	150566	148232	147066	144732	143566	147650	144150	160	43700	200	110880	100	1	72502703	105999	-13.93	0.48	12	0.01	-10496.00	307557.00	212000	20240223	-31.04	134700	20231006	8.54	212000	-31.04	20240223	143200	2.09	20240530	212000	-31.04	20240223	134700	8.54	20231006	0.52	N	034730	200	160 억	17022626	N	N	542	N	N
50	20240723	160415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	145900	-400	5	-0.27	29176567200	198175	112.03	146600	149400	145900	190100	102500	146300	147235.57	23.40	29349	151233	148766	147533	145066	143833	148150	144450	160	43800	200	111180	100	1	72502703	105781	-13.90	0.47	12	0.27	-10496.00	307557.00	212000	20240223	-31.18	134700	20231006	8.31	212000	-31.18	20240223	143200	1.89	20240530	212000	-31.18	20240223	134700	8.31	20231006	0.52	N	034730	200	160 억	16964255	N	N	542	N	N
51	20240723	150427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146400	100	2	0.07	25377481600	172162	97.32	146600	149400	146200	190100	102500	146300	147404.68	23.40	32072	151233	148766	147533	145066	143833	148150	144450	160	43800	200	111180	100	1	72502703	106144	-13.95	0.48	12	0.24	-10496.00	307557.00	212000	20240223	-30.94	134700	20231006	8.69	212000	-30.94	20240223	143200	2.23	20240530	212000	-30.94	20240223	134700	8.69	20231006	0.52	N	034730	200	160 억	16964255	N	N	272	N	N
52	20240723	140418	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147600	1300	2	0.89	20843658800	141272	79.86	146600	149400	146200	190100	102500	146300	147542.76	23.40	27737	151233	148766	147533	145066	143833	148150	144450	160	43800	200	111180	100	1	72502703	107014	-14.06	0.48	12	0.19	-10496.00	307557.00	212000	20240223	-30.38	134700	20231006	9.58	212000	-30.38	20240223	143200	3.07	20240530	212000	-30.38	20240223	134700	9.58	20231006	0.52	N	034730	200	160 억	16964255	N	N	272	N	N
53	20240723	130415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147100	800	2	0.55	13621820300	92627	52.36	146600	148100	146200	190100	102500	146300	147061.03	23.40	13517	151233	148766	147533	145066	143833	148150	144450	160	43800	200	111180	100	1	72502703	106651	-14.01	0.48	12	0.13	-10496.00	307557.00	212000	20240223	-30.61	134700	20231006	9.21	212000	-30.61	20240223	143200	2.72	20240530	212000	-30.61	20240223	134700	9.21	20231006	0.52	N	034730	200	160 억	16964255	N	N	272	N	N
54	20240723	120419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146500	200	2	0.14	11214188800	76237	43.10	146600	148100	146200	190100	102500	146300	147096.43	23.40	9739	151233	148766	147533	145066	143833	148150	144450	160	43800	200	111180	100	1	72502703	106216	-13.96	0.48	12	0.11	-10496.00	307557.00	212000	20240223	-30.90	134700	20231006	8.76	212000	-30.90	20240223	143200	2.30	20240530	212000	-30.90	20240223	134700	8.76	20231006	0.52	N	034730	200	160 억	16964255	N	N	272	N	N
55	20240723	110420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146300	0	3	0.00	9395650300	63827	36.08	146600	148100	146300	190100	102500	146300	147204.98	23.40	8047	151233	148766	147533	145066	143833	148150	144450	160	43800	200	111180	100	1	72502703	106071	-13.94	0.48	12	0.09	-10496.00	307557.00	212000	20240223	-30.99	134700	20231006	8.61	212000	-30.99	20240223	143200	2.16	20240530	212000	-30.99	20240223	134700	8.61	20231006	0.52	N	034730	200	160 억	16964255	N	N	272	N	N
56	20240723	100419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147300	1000	2	0.68	5490896700	37220	21.04	146600	148100	146600	190100	102500	146300	147525.50	23.40	6577	151233	148766	147533	145066	143833	148150	144450	160	43800	200	111180	100	1	72502703	106796	-14.03	0.48	12	0.05	-10496.00	307557.00	212000	20240223	-30.52	134700	20231006	9.35	212000	-30.52	20240223	143200	2.86	20240530	212000	-30.52	20240223	134700	9.35	20231006	0.52	N	034730	200	160 억	16964255	N	N	272	N	N
57	20240723	090420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147700	1400	2	0.96	1391855600	9459	5.35	146600	147900	146600	190100	102500	146300	147146.35	23.40	2525	151233	148766	147533	145066	143833	148150	144450	160	43800	200	111180	100	1	72502703	107086	-14.07	0.48	12	0.01	-10496.00	307557.00	212000	20240223	-30.33	134700	20231006	9.65	212000	-30.33	20240223	143200	3.14	20240530	212000	-30.33	20240223	134700	9.65	20231006	0.52	N	034730	200	160 억	16964255	N	N	272	N	N
58	20240722	160414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146300	-3700	5	-2.47	25829150400	175093	107.28	150000	150000	146300	195000	105000	150000	147518.50	23.40	202	152000	151000	149400	148400	146800	151500	148900	160	45000	200	114000	100	1	72502703	106071	-13.94	0.48	12	0.24	-10496.00	307557.00	212000	20240223	-30.99	134700	20231006	8.61	212000	-30.99	20240223	143200	2.16	20240530	212000	-30.99	20240223	134700	8.61	20231006	0.53	N	034730	200	160 억	16968962	N	N	272	N	N
59	20240722	150419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146600	-3400	5	-2.27	22065120800	149386	91.53	150000	150000	146500	195000	105000	150000	147705.35	23.40	2772	152000	151000	149400	148400	146800	151500	148900	160	45000	200	114000	100	1	72502703	106289	-13.97	0.48	12	0.21	-10496.00	307557.00	212000	20240223	-30.85	134700	20231006	8.83	212000	-30.85	20240223	143200	2.37	20240530	212000	-30.85	20240223	134700	8.83	20231006	0.53	N	034730	200	160 억	16968962	N	N	124	N	N
60	20240722	140420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	146800	-3200	5	-2.13	17968810000	121472	74.43	150000	150000	146800	195000	105000	150000	147925.46	23.40	3891	152000	151000	149400	148400	146800	151500	148900	160	45000	200	114000	100	1	72502703	106434	-13.99	0.48	12	0.17	-10496.00	307557.00	212000	20240223	-30.75	134700	20231006	8.98	212000	-30.75	20240223	143200	2.51	20240530	212000	-30.75	20240223	134700	8.98	20231006	0.53	N	034730	200	160 억	16968962	N	N	124	N	N
61	20240722	130417	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147000	-3000	5	-2.00	15281717600	103200	63.23	150000	150000	146800	195000	105000	150000	148078.58	23.40	2795	152000	151000	149400	148400	146800	151500	148900	160	45000	200	114000	100	1	72502703	106579	-14.01	0.48	12	0.14	-10496.00	307557.00	212000	20240223	-30.66	134700	20231006	9.13	212000	-30.66	20240223	143200	2.65	20240530	212000	-30.66	20240223	134700	9.13	20231006	0.53	N	034730	200	160 억	16968962	N	N	124	N	N
62	20240722	120417	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147200	-2800	5	-1.87	13202405000	89059	54.57	150000	150000	147000	195000	105000	150000	148243.28	23.40	4463	152000	151000	149400	148400	146800	151500	148900	160	45000	200	114000	100	1	72502703	106724	-14.02	0.48	12	0.12	-10496.00	307557.00	212000	20240223	-30.57	134700	20231006	9.28	212000	-30.57	20240223	143200	2.79	20240530	212000	-30.57	20240223	134700	9.28	20231006	0.53	N	034730	200	160 억	16968962	N	N	124	N	N
63	20240722	110418	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147200	-2800	5	-1.87	10903428200	73437	45.00	150000	150000	147100	195000	105000	150000	148473.14	23.40	5643	152000	151000	149400	148400	146800	151500	148900	160	45000	200	114000	100	1	72502703	106724	-14.02	0.48	12	0.10	-10496.00	307557.00	212000	20240223	-30.57	134700	20231006	9.28	212000	-30.57	20240223	143200	2.79	20240530	212000	-30.57	20240223	134700	9.28	20231006	0.53	N	034730	200	160 억	16968962	N	N	124	N	N
64	20240722	100417	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148300	-1700	5	-1.13	6549167700	43983	26.95	150000	150000	148000	195000	105000	150000	148902.15	23.40	9568	152000	151000	149400	148400	146800	151500	148900	160	45000	200	114000	100	1	72502703	107522	-14.13	0.48	12	0.06	-10496.00	307557.00	212000	20240223	-30.05	134700	20231006	10.10	212000	-30.05	20240223	143200	3.56	20240530	212000	-30.05	20240223	134700	10.10	20231006	0.53	N	034730	200	160 억	16968962	N	N	124	N	N
65	20240722	090415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148600	-1400	5	-0.93	1150926100	7708	4.72	150000	150000	148500	195000	105000	150000	149315.43	23.40	1572	152000	151000	149400	148400	146800	151500	148900	160	45000	200	114000	100	1	72502703	107739	-14.16	0.48	12	0.01	-10496.00	307557.00	212000	20240223	-29.91	134700	20231006	10.32	212000	-29.91	20240223	143200	3.77	20240530	212000	-29.91	20240223	134700	10.32	20231006	0.53	N	034730	200	160 억	16968962	N	N	124	N	N
66	20240719	160410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150000	500	2	0.33	24139794200	162354	31.80	148600	150400	147800	194300	104700	149500	148684.03	23.38	2329	163566	156532	152566	145532	141566	154550	143550	160	44800	200	113620	100	1	72502703	108754	-14.29	0.49	12	0.22	-10496.00	307557.00	212000	20240223	-29.25	134700	20231006	11.36	212000	-29.25	20240223	143200	4.75	20240530	212000	-29.25	20240223	134700	11.36	20231006	0.54	N	034730	200	160 억	16954401	N	N	124	N	N
67	20240719	150412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148900	-600	5	-0.40	21453638800	144382	28.28	148600	150400	147800	194300	104700	149500	148589.30	23.38	-4810	163566	156532	152566	145532	141566	154550	143550	160	44800	200	113620	100	1	72502703	107957	-14.19	0.48	12	0.20	-10496.00	307557.00	212000	20240223	-29.76	134700	20231006	10.54	212000	-29.76	20240223	143200	3.98	20240530	212000	-29.76	20240223	134700	10.54	20231006	0.54	N	034730	200	160 억	16954401	N	N	48	N	N
68	20240719	140415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148600	-900	5	-0.60	17569860300	118307	23.17	148600	150400	147800	194300	104700	149500	148510.57	23.38	-12856	163566	156532	152566	145532	141566	154550	143550	160	44800	200	113620	100	1	72502703	107739	-14.16	0.48	12	0.16	-10496.00	307557.00	212000	20240223	-29.91	134700	20231006	10.32	212000	-29.91	20240223	143200	3.77	20240530	212000	-29.91	20240223	134700	10.32	20231006	0.54	N	034730	200	160 억	16954401	N	N	48	N	N
69	20240719	130409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	147900	-1600	5	-1.07	14704396300	98951	19.38	148600	150400	147800	194300	104700	149500	148602.63	23.38	-10168	163566	156532	152566	145532	141566	154550	143550	160	44800	200	113620	100	1	72502703	107231	-14.09	0.48	12	0.14	-10496.00	307557.00	212000	20240223	-30.24	134700	20231006	9.80	212000	-30.24	20240223	143200	3.28	20240530	212000	-30.24	20240223	134700	9.80	20231006	0.54	N	034730	200	160 억	16954401	N	N	48	N	N
70	20240719	120409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148000	-1500	5	-1.00	12663213700	85155	16.68	148600	150400	147800	194300	104700	149500	148707.63	23.38	-7852	163566	156532	152566	145532	141566	154550	143550	160	44800	200	113620	100	1	72502703	107304	-14.10	0.48	12	0.12	-10496.00	307557.00	212000	20240223	-30.19	134700	20231006	9.87	212000	-30.19	20240223	143200	3.35	20240530	212000	-30.19	20240223	134700	9.87	20231006	0.54	N	034730	200	160 억	16954401	N	N	48	N	N
71	20240719	110412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148000	-1500	5	-1.00	9715986500	65244	12.78	148600	150400	148000	194300	104700	149500	148917.52	23.38	-4416	163566	156532	152566	145532	141566	154550	143550	160	44800	200	113620	100	1	72502703	107304	-14.10	0.48	12	0.09	-10496.00	307557.00	212000	20240223	-30.19	134700	20231006	9.87	212000	-30.19	20240223	143200	3.35	20240530	212000	-30.19	20240223	134700	9.87	20231006	0.54	N	034730	200	160 억	16954401	N	N	48	N	N
72	20240719	100341	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149300	-200	5	-0.13	5448562300	36517	7.15	148600	150400	148300	194300	104700	149500	149206.03	23.38	1482	163566	156532	152566	145532	141566	154550	143550	160	44800	200	113620	100	1	72502703	108247	-14.22	0.49	12	0.05	-10496.00	307557.00	212000	20240223	-29.58	134700	20231006	10.84	212000	-29.58	20240223	143200	4.26	20240530	212000	-29.58	20240223	134700	10.84	20231006	0.54	N	034730	200	160 억	16954401	N	N	48	N	N
73	20240719	090422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149600	100	2	0.07	903009200	6068	1.19	148600	149700	148300	194300	104700	149500	148812.70	23.38	436	163566	156532	152566	145532	141566	154550	143550	160	44800	200	113620	100	1	72502703	108464	-14.25	0.49	12	0.01	-10496.00	307557.00	212000	20240223	-29.43	134700	20231006	11.06	212000	-29.43	20240223	143200	4.47	20240530	212000	-29.43	20240223	134700	11.06	20231006	0.54	N	034730	200	160 억	16954401	N	N	48	N	N
74	20240718	160405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149500	-6400	5	-4.11	76944533000	508775	170.04	159400	159600	148600	202500	109200	155900	151237.83	23.59	-141961	161366	158632	155966	153232	150566	157300	151900	160	46600	200	118480	100	1	72502703	108392	-14.24	0.49	12	0.70	-10496.00	307557.00	212000	20240223	-29.48	134700	20231006	10.99	212000	-29.48	20240223	143200	4.40	20240530	212000	-29.48	20240223	134700	10.99	20231006	0.55	N	034730	200	160 억	17102068	N	N	48	N	N
75	20240718	150410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148900	-7000	5	-4.49	71986698000	475581	158.95	159400	159600	148600	202500	109200	155900	151365.57	23.59	-142288	161366	158632	155966	153232	150566	157300	151900	160	46600	200	118480	100	1	72502703	107957	-14.19	0.48	12	0.66	-10496.00	307557.00	212000	20240223	-29.76	134700	20231006	10.54	212000	-29.76	20240223	143200	3.98	20240530	212000	-29.76	20240223	134700	10.54	20231006	0.55	N	034730	200	160 억	17102068	N	N	462	N	N
76	20240718	140407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149300	-6600	5	-4.23	64759378200	427091	142.74	159400	159600	148600	202500	109200	155900	151628.75	23.59	-132996	161366	158632	155966	153232	150566	157300	151900	160	46600	200	118480	100	1	72502703	108247	-14.22	0.49	12	0.59	-10496.00	307557.00	212000	20240223	-29.58	134700	20231006	10.84	212000	-29.58	20240223	143200	4.26	20240530	212000	-29.58	20240223	134700	10.84	20231006	0.55	N	034730	200	160 억	17102068	N	N	462	N	N
77	20240718	130408	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149200	-6700	5	-4.30	60431273400	398121	133.06	159400	159600	148600	202500	109200	155900	151790.98	23.59	-124878	161366	158632	155966	153232	150566	157300	151900	160	46600	200	118480	100	1	72502703	108174	-14.21	0.49	12	0.55	-10496.00	307557.00	212000	20240223	-29.62	134700	20231006	10.76	212000	-29.62	20240223	143200	4.19	20240530	212000	-29.62	20240223	134700	10.76	20231006	0.55	N	034730	200	160 억	17102068	N	N	462	N	N
78	20240718	120408	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149500	-6400	5	-4.11	55627168200	365943	122.31	159400	159600	148600	202500	109200	155900	152010.22	23.59	-116392	161366	158632	155966	153232	150566	157300	151900	160	46600	200	118480	100	1	72502703	108392	-14.24	0.49	12	0.50	-10496.00	307557.00	212000	20240223	-29.48	134700	20231006	10.99	212000	-29.48	20240223	143200	4.40	20240530	212000	-29.48	20240223	134700	10.99	20231006	0.55	N	034730	200	160 억	17102068	N	N	462	N	N
79	20240718	110410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150100	-5800	5	-3.72	51621491300	339217	113.37	159400	159600	148600	202500	109200	155900	152178.11	23.59	-109854	161366	158632	155966	153232	150566	157300	151900	160	46600	200	118480	100	1	72502703	108827	-14.30	0.49	12	0.47	-10496.00	307557.00	212000	20240223	-29.20	134700	20231006	11.43	212000	-29.20	20240223	143200	4.82	20240530	212000	-29.20	20240223	134700	11.43	20231006	0.55	N	034730	200	160 억	17102068	N	N	462	N	N
80	20240718	100409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151000	-4900	5	-3.14	31934967300	207653	69.40	159400	159600	151000	202500	109200	155900	153789.82	23.59	-68422	161366	158632	155966	153232	150566	157300	151900	160	46600	200	118480	100	1	72502703	109479	-14.39	0.49	12	0.29	-10496.00	307557.00	212000	20240223	-28.77	134700	20231006	12.10	212000	-28.77	20240223	143200	5.45	20240530	212000	-28.77	20240223	134700	12.10	20231006	0.55	N	034730	200	160 억	17102068	N	N	462	N	N
81	20240718	090411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155000	-900	5	-0.58	7387132300	46922	15.68	159400	159600	154200	202500	109200	155900	157435.09	23.59	-15837	161366	158632	155966	153232	150566	157300	151900	160	46600	200	118480	100	1	72502703	112379	-14.77	0.50	12	0.06	-10496.00	307557.00	212000	20240223	-26.89	134700	20231006	15.07	212000	-26.89	20240223	143200	8.24	20240530	212000	-26.89	20240223	134700	15.07	20231006	0.55	N	034730	200	160 억	17102068	N	N	462	N	N
82	20240717	160423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155900	-1300	5	-0.83	41098932900	264330	89.15	158000	158700	153300	204000	110100	157200	155482.99	23.58	-16615	163666	160432	157666	154432	151666	162050	156050	160	46800	200	119470	100	1	72502703	113032	-14.85	0.51	12	0.36	-10496.00	307557.00	212000	20240223	-26.46	134700	20231006	15.74	212000	-26.46	20240223	143200	8.87	20240530	212000	-26.46	20240223	134700	15.74	20231006	0.55	N	034730	200	160 억	17098675	N	N	462	N	N
83	20240717	150428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156100	-1100	5	-0.70	37834923800	243416	82.10	158000	158700	153300	204000	110100	157200	155433.18	23.58	-11665	163666	160432	157666	154432	151666	162050	156050	160	46800	200	119470	100	1	72502703	113177	-14.87	0.51	12	0.34	-10496.00	307557.00	212000	20240223	-26.37	134700	20231006	15.89	212000	-26.37	20240223	143200	9.01	20240530	212000	-26.37	20240223	134700	15.89	20231006	0.55	N	034730	200	160 억	17098675	N	N	1062	N	N
84	20240717	140426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154900	-2300	5	-1.46	33231960600	213850	72.13	158000	158700	153300	204000	110100	157200	155398.46	23.58	-12852	163666	160432	157666	154432	151666	162050	156050	160	46800	200	119470	100	1	72502703	112307	-14.76	0.50	12	0.29	-10496.00	307557.00	212000	20240223	-26.93	134700	20231006	15.00	212000	-26.93	20240223	143200	8.17	20240530	212000	-26.93	20240223	134700	15.00	20231006	0.55	N	034730	200	160 억	17098675	N	N	1062	N	N
85	20240717	130425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156700	-500	5	-0.32	29946793900	192754	65.01	158000	158700	153300	204000	110100	157200	155362.76	23.58	-12435	163666	160432	157666	154432	151666	162050	156050	160	46800	200	119470	100	1	72502703	113612	-14.93	0.51	12	0.27	-10496.00	307557.00	212000	20240223	-26.08	134700	20231006	16.33	212000	-26.08	20240223	143200	9.43	20240530	212000	-26.08	20240223	134700	16.33	20231006	0.55	N	034730	200	160 억	17098675	N	N	1062	N	N
86	20240717	120426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155900	-1300	5	-0.83	26626887500	171563	57.86	158000	158700	153300	204000	110100	157200	155201.81	23.58	-15898	163666	160432	157666	154432	151666	162050	156050	160	46800	200	119470	100	1	72502703	113032	-14.85	0.51	12	0.24	-10496.00	307557.00	212000	20240223	-26.46	134700	20231006	15.74	212000	-26.46	20240223	143200	8.87	20240530	212000	-26.46	20240223	134700	15.74	20231006	0.55	N	034730	200	160 억	17098675	N	N	1062	N	N
87	20240717	110426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156000	-1200	5	-0.76	23840744800	153703	51.84	158000	158700	153300	204000	110100	157200	155109.17	23.58	-17720	163666	160432	157666	154432	151666	162050	156050	160	46800	200	119470	100	1	72502703	113104	-14.86	0.51	12	0.21	-10496.00	307557.00	212000	20240223	-26.42	134700	20231006	15.81	212000	-26.42	20240223	143200	8.94	20240530	212000	-26.42	20240223	134700	15.81	20231006	0.55	N	034730	200	160 억	17098675	N	N	1062	N	N
88	20240717	100425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155700	-1500	5	-0.95	20641825700	133146	44.91	158000	158700	153300	204000	110100	157200	155031.51	23.58	-20983	163666	160432	157666	154432	151666	162050	156050	160	46800	200	119470	100	1	72502703	112887	-14.83	0.51	12	0.18	-10496.00	307557.00	212000	20240223	-26.56	134700	20231006	15.59	212000	-26.56	20240223	143200	8.73	20240530	212000	-26.56	20240223	134700	15.59	20231006	0.55	N	034730	200	160 억	17098675	N	N	1062	N	N
89	20240717	090342	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157200	0	3	0.00	1860034300	11853	4.00	158000	158700	156000	204000	110100	157200	156925.19	23.58	-4923	163666	160432	157666	154432	151666	162050	156050	160	46800	200	119470	100	1	72502703	113974	-14.98	0.51	12	0.02	-10496.00	307557.00	212000	20240223	-25.85	134700	20231006	16.70	212000	-25.85	20240223	143200	9.78	20240530	212000	-25.85	20240223	134700	16.70	20231006	0.55	N	034730	200	160 억	17098675	N	N	1062	N	N
90	20240716	160426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157200	2700	2	1.75	46632748100	295011	269.43	155300	160900	154900	200500	108200	154500	158074.08	23.57	499	157900	156200	155100	153400	152300	155650	152850	160	46000	200	117420	100	1	72502703	113974	-14.98	0.51	12	0.41	-10496.00	307557.00	212000	20240223	-25.85	134700	20231006	16.70	212000	-25.85	20240223	143200	9.78	20240530	212000	-25.85	20240223	134700	16.70	20231006	0.56	N	034730	200	160 억	17088396	N	N	1062	N	N
91	20240716	150430	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156600	2100	2	1.36	44138494700	279138	254.94	155300	160900	154900	200500	108200	154500	158124.28	23.57	5059	157900	156200	155100	153400	152300	155650	152850	160	46000	200	117420	100	1	72502703	113539	-14.92	0.51	12	0.39	-10496.00	307557.00	212000	20240223	-26.13	134700	20231006	16.26	212000	-26.13	20240223	143200	9.36	20240530	212000	-26.13	20240223	134700	16.26	20231006	0.56	N	034730	200	160 억	17088396	N	N	154	N	N
92	20240716	140429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156500	2000	2	1.29	38715711500	244464	223.27	155300	160900	154900	200500	108200	154500	158369.79	23.57	12229	157900	156200	155100	153400	152300	155650	152850	160	46000	200	117420	100	1	72502703	113467	-14.91	0.51	12	0.34	-10496.00	307557.00	212000	20240223	-26.18	134700	20231006	16.18	212000	-26.18	20240223	143200	9.29	20240530	212000	-26.18	20240223	134700	16.18	20231006	0.56	N	034730	200	160 억	17088396	N	N	154	N	N
93	20240716	130429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160600	6100	2	3.95	30296936700	191015	174.45	155300	160900	154900	200500	108200	154500	158610.25	23.57	26392	157900	156200	155100	153400	152300	155650	152850	160	46000	200	117420	100	1	72502703	116439	-15.30	0.52	12	0.26	-10496.00	307557.00	212000	20240223	-24.25	134700	20231006	19.23	212000	-24.25	20240223	143200	12.15	20240530	212000	-24.25	20240223	134700	19.23	20231006	0.56	N	034730	200	160 억	17088396	N	N	154	N	N
94	20240716	120428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159200	4700	2	3.04	21370498300	135167	123.45	155300	159300	154900	200500	108200	154500	158104.41	23.57	18682	157900	156200	155100	153400	152300	155650	152850	160	46000	200	117420	100	1	72502703	115424	-15.17	0.52	12	0.19	-10496.00	307557.00	212000	20240223	-24.91	134700	20231006	18.19	212000	-24.91	20240223	143200	11.17	20240530	212000	-24.91	20240223	134700	18.19	20231006	0.56	N	034730	200	160 억	17088396	N	N	154	N	N
95	20240716	110428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158500	4000	2	2.59	17567252300	111215	101.57	155300	159200	154900	200500	108200	154500	157957.58	23.57	16074	157900	156200	155100	153400	152300	155650	152850	160	46000	200	117420	100	1	72502703	114917	-15.10	0.52	12	0.15	-10496.00	307557.00	212000	20240223	-25.24	134700	20231006	17.67	212000	-25.24	20240223	143200	10.68	20240530	212000	-25.24	20240223	134700	17.67	20231006	0.56	N	034730	200	160 억	17088396	N	N	154	N	N
96	20240716	100428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158400	3900	2	2.52	12331319800	78082	71.31	155300	159200	154900	200500	108200	154500	157927.82	23.57	16450	157900	156200	155100	153400	152300	155650	152850	160	46000	200	117420	100	1	72502703	114844	-15.09	0.52	12	0.11	-10496.00	307557.00	212000	20240223	-25.28	134700	20231006	17.59	212000	-25.28	20240223	143200	10.61	20240530	212000	-25.28	20240223	134700	17.59	20231006	0.56	N	034730	200	160 억	17088396	N	N	154	N	N
97	20240716	090426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155100	600	2	0.39	629973300	4054	3.70	155300	156000	154900	200500	108200	154500	155395.49	23.57	-354	157900	156200	155100	153400	152300	155650	152850	160	46000	200	117420	100	1	72502703	112452	-14.78	0.50	12	0.01	-10496.00	307557.00	212000	20240223	-26.84	134700	20231006	15.14	212000	-26.84	20240223	143200	8.31	20240530	212000	-26.84	20240223	134700	15.14	20231006	0.56	N	034730	200	160 억	17088396	N	N	154	N	N
98	20240715	160421	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154500	-600	5	-0.39	16874380500	108936	110.09	155800	156800	154000	201500	108600	155100	154902.10	23.57	-6029	156966	156032	154566	153632	152166	156500	154100	160	46400	200	117870	100	1	72502703	112017	-14.72	0.50	12	0.15	-10496.00	307557.00	212000	20240223	-27.12	134700	20231006	14.70	212000	-27.12	20240223	143200	7.89	20240530	212000	-27.12	20240223	134700	14.70	20231006	0.56	N	034730	200	160 억	17087443	N	N	154	N	N
99	20240715	150423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155300	200	2	0.13	14655387300	94608	95.61	155800	156800	154000	201500	108600	155100	154906.35	23.57	-2125	156966	156032	154566	153632	152166	156500	154100	160	46400	200	117870	100	1	72502703	112597	-14.80	0.50	12	0.13	-10496.00	307557.00	212000	20240223	-26.75	134700	20231006	15.29	212000	-26.75	20240223	143200	8.45	20240530	212000	-26.75	20240223	134700	15.29	20231006	0.56	N	034730	200	160 억	17087443	N	N	238	N	N
100	20240715	140424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154400	-700	5	-0.45	11478771100	74116	74.90	155800	156800	154000	201500	108600	155100	154875.64	23.57	-388	156966	156032	154566	153632	152166	156500	154100	160	46400	200	117870	100	1	72502703	111944	-14.71	0.50	12	0.10	-10496.00	307557.00	212000	20240223	-27.17	134700	20231006	14.63	212000	-27.17	20240223	143200	7.82	20240530	212000	-27.17	20240223	134700	14.63	20231006	0.56	N	034730	200	160 억	17087443	N	N	238	N	N
101	20240715	130423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154700	-400	5	-0.26	8411545100	54237	54.81	155800	156800	154400	201500	108600	155100	155088.68	23.57	-1982	156966	156032	154566	153632	152166	156500	154100	160	46400	200	117870	100	1	72502703	112162	-14.74	0.50	12	0.07	-10496.00	307557.00	212000	20240223	-27.03	134700	20231006	14.85	212000	-27.03	20240223	143200	8.03	20240530	212000	-27.03	20240223	134700	14.85	20231006	0.56	N	034730	200	160 억	17087443	N	N	238	N	N
102	20240715	120424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154700	-400	5	-0.26	7394675000	47666	48.17	155800	156800	154400	201500	108600	155100	155135.24	23.57	-34	156966	156032	154566	153632	152166	156500	154100	160	46400	200	117870	100	1	72502703	112162	-14.74	0.50	12	0.07	-10496.00	307557.00	212000	20240223	-27.03	134700	20231006	14.85	212000	-27.03	20240223	143200	8.03	20240530	212000	-27.03	20240223	134700	14.85	20231006	0.56	N	034730	200	160 억	17087443	N	N	238	N	N
103	20240715	110423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154600	-500	5	-0.32	6295958400	40561	40.99	155800	156800	154400	201500	108600	155100	155222.08	23.57	-704	156966	156032	154566	153632	152166	156500	154100	160	46400	200	117870	100	1	72502703	112089	-14.73	0.50	12	0.06	-10496.00	307557.00	212000	20240223	-27.08	134700	20231006	14.77	212000	-27.08	20240223	143200	7.96	20240530	212000	-27.08	20240223	134700	14.77	20231006	0.56	N	034730	200	160 억	17087443	N	N	238	N	N
104	20240715	100424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155000	-100	5	-0.06	3607508800	23185	23.43	155800	156800	154700	201500	108600	155100	155597.44	23.57	1553	156966	156032	154566	153632	152166	156500	154100	160	46400	200	117870	100	1	72502703	112379	-14.77	0.50	12	0.03	-10496.00	307557.00	212000	20240223	-26.89	134700	20231006	15.07	212000	-26.89	20240223	143200	8.24	20240530	212000	-26.89	20240223	134700	15.07	20231006	0.56	N	034730	200	160 억	17087443	N	N	238	N	N
105	20240715	090424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156000	900	2	0.58	921742800	5906	5.97	155800	156800	155400	201500	108600	155100	156074.82	23.57	3378	156966	156032	154566	153632	152166	156500	154100	160	46400	200	117870	100	1	72502703	113104	-14.86	0.51	12	0.01	-10496.00	307557.00	212000	20240223	-26.42	134700	20231006	15.81	212000	-26.42	20240223	143200	8.94	20240530	212000	-26.42	20240223	134700	15.81	20231006	0.56	N	034730	200	160 억	17087443	N	N	238	N	N
106	20240712	160420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155100	1100	2	0.71	15081384600	97791	54.80	154400	155500	153100	200000	107800	154000	154215.14	23.55	12334	156333	155166	154233	153066	152133	154700	152600	160	46000	200	117040	100	1	72502703	112452	-14.78	0.50	12	0.13	-10496.00	307557.00	212000	20240223	-26.84	134700	20231006	15.14	212000	-26.84	20240223	143200	8.31	20240530	212000	-26.84	20240223	134700	15.14	20231006	0.54	N	034730	200	160 억	17074324	N	N	219	N	N
107	20240712	150422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155000	1000	2	0.65	12998696500	84353	47.27	154400	155500	153100	200000	107800	154000	154099.18	23.55	7512	156333	155166	154233	153066	152133	154700	152600	160	46000	200	117040	100	1	72502703	112379	-14.77	0.50	12	0.12	-10496.00	307557.00	212000	20240223	-26.89	134700	20231006	15.07	212000	-26.89	20240223	143200	8.24	20240530	212000	-26.89	20240223	134700	15.07	20231006	0.54	N	034730	200	160 억	17074324	N	N	61	N	N
108	20240712	140426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154100	100	2	0.06	10795481600	70082	39.27	154400	155500	153100	200000	107800	154000	154040.91	23.55	4437	156333	155166	154233	153066	152133	154700	152600	160	46000	200	117040	100	1	72502703	111727	-14.68	0.50	12	0.10	-10496.00	307557.00	212000	20240223	-27.31	134700	20231006	14.40	212000	-27.31	20240223	143200	7.61	20240530	212000	-27.31	20240223	134700	14.40	20231006	0.54	N	034730	200	160 억	17074324	N	N	61	N	N
109	20240712	130421	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154500	500	2	0.32	9612548000	62415	34.97	154400	155500	153100	200000	107800	154000	154010.27	23.55	4862	156333	155166	154233	153066	152133	154700	152600	160	46000	200	117040	100	1	72502703	112017	-14.72	0.50	12	0.09	-10496.00	307557.00	212000	20240223	-27.12	134700	20231006	14.70	212000	-27.12	20240223	143200	7.89	20240530	212000	-27.12	20240223	134700	14.70	20231006	0.54	N	034730	200	160 억	17074324	N	N	61	N	N
110	20240712	120423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153700	-300	5	-0.19	6866438200	44662	25.03	154400	154500	153100	200000	107800	154000	153740.42	23.55	4692	156333	155166	154233	153066	152133	154700	152600	160	46000	200	117040	100	1	72502703	111437	-14.64	0.50	12	0.06	-10496.00	307557.00	212000	20240223	-27.50	134700	20231006	14.11	212000	-27.50	20240223	143200	7.33	20240530	212000	-27.50	20240223	134700	14.11	20231006	0.54	N	034730	200	160 억	17074324	N	N	61	N	N
111	20240712	110421	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153500	-500	5	-0.32	5787586900	37637	21.09	154400	154500	153100	200000	107800	154000	153771.91	23.55	4249	156333	155166	154233	153066	152133	154700	152600	160	46000	200	117040	100	1	72502703	111292	-14.62	0.50	12	0.05	-10496.00	307557.00	212000	20240223	-27.59	134700	20231006	13.96	212000	-27.59	20240223	143200	7.19	20240530	212000	-27.59	20240223	134700	13.96	20231006	0.54	N	034730	200	160 억	17074324	N	N	61	N	N
112	20240712	100423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153800	-200	5	-0.13	3727662300	24237	13.58	154400	154400	153100	200000	107800	154000	153797.80	23.55	1394	156333	155166	154233	153066	152133	154700	152600	160	46000	200	117040	100	1	72502703	111509	-14.65	0.50	12	0.03	-10496.00	307557.00	212000	20240223	-27.45	134700	20231006	14.18	212000	-27.45	20240223	143200	7.40	20240530	212000	-27.45	20240223	134700	14.18	20231006	0.54	N	034730	200	160 억	17074324	N	N	61	N	N
113	20240712	090421	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153800	-200	5	-0.13	557649700	3620	2.03	154400	154400	153400	200000	107800	154000	154051.46	23.55	-325	156333	155166	154233	153066	152133	154700	152600	160	46000	200	117040	100	1	72502703	111509	-14.65	0.50	12	0.00	-10496.00	307557.00	212000	20240223	-27.45	134700	20231006	14.18	212000	-27.45	20240223	143200	7.40	20240530	212000	-27.45	20240223	134700	14.18	20231006	0.54	N	034730	200	160 억	17074324	N	N	61	N	N
114	20240711	160418	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154000	500	2	0.33	27364613900	177625	110.96	155000	155400	153300	199500	107500	153500	154059.94	23.52	41928	158700	156100	154800	152200	150900	155450	151550	160	46000	200	116660	100	1	72502703	111654	-14.67	0.50	12	0.24	-10496.00	307557.00	212000	20240223	-27.36	134700	20231006	14.33	212000	-27.36	20240223	143200	7.54	20240530	212000	-27.36	20240223	134700	14.33	20231006	0.54	N	034730	200	160 억	17050381	N	N	61	N	N
115	20240711	150423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154400	900	2	0.59	15466587200	100375	62.70	155000	155400	153300	199500	107500	153500	154088.04	23.52	5596	158700	156100	154800	152200	150900	155450	151550	160	46000	200	116660	100	1	72502703	111944	-14.71	0.50	12	0.14	-10496.00	307557.00	212000	20240223	-27.17	134700	20231006	14.63	212000	-27.17	20240223	143200	7.82	20240530	212000	-27.17	20240223	134700	14.63	20231006	0.54	N	034730	200	160 억	17050381	N	N	330	N	N
116	20240711	140422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154300	800	2	0.52	12916936700	83846	52.38	155000	155400	153300	199500	107500	153500	154055.49	23.52	2115	158700	156100	154800	152200	150900	155450	151550	160	46000	200	116660	100	1	72502703	111872	-14.70	0.50	12	0.12	-10496.00	307557.00	212000	20240223	-27.22	134700	20231006	14.55	212000	-27.22	20240223	143200	7.75	20240530	212000	-27.22	20240223	134700	14.55	20231006	0.54	N	034730	200	160 억	17050381	N	N	330	N	N
117	20240711	130421	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154000	500	2	0.33	10715142100	69562	43.45	155000	155400	153300	199500	107500	153500	154037.29	23.52	174	158700	156100	154800	152200	150900	155450	151550	160	46000	200	116660	100	1	72502703	111654	-14.67	0.50	12	0.10	-10496.00	307557.00	212000	20240223	-27.36	134700	20231006	14.33	212000	-27.36	20240223	143200	7.54	20240530	212000	-27.36	20240223	134700	14.33	20231006	0.54	N	034730	200	160 억	17050381	N	N	330	N	N
118	20240711	120421	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153600	100	2	0.07	9120243200	59190	36.98	155000	155400	153300	199500	107500	153500	154084.19	23.52	-1039	158700	156100	154800	152200	150900	155450	151550	160	46000	200	116660	100	1	72502703	111364	-14.63	0.50	12	0.08	-10496.00	307557.00	212000	20240223	-27.55	134700	20231006	14.03	212000	-27.55	20240223	143200	7.26	20240530	212000	-27.55	20240223	134700	14.03	20231006	0.54	N	034730	200	160 억	17050381	N	N	330	N	N
119	20240711	110420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153700	200	2	0.13	6980199800	45254	28.27	155000	155400	153300	199500	107500	153500	154244.92	23.52	51	158700	156100	154800	152200	150900	155450	151550	160	46000	200	116660	100	1	72502703	111437	-14.64	0.50	12	0.06	-10496.00	307557.00	212000	20240223	-27.50	134700	20231006	14.11	212000	-27.50	20240223	143200	7.33	20240530	212000	-27.50	20240223	134700	14.11	20231006	0.54	N	034730	200	160 억	17050381	N	N	330	N	N
120	20240711	100420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154100	600	2	0.39	4388087000	28389	17.73	155000	155400	153900	199500	107500	153500	154569.97	23.52	4641	158700	156100	154800	152200	150900	155450	151550	160	46000	200	116660	100	1	72502703	111727	-14.68	0.50	12	0.04	-10496.00	307557.00	212000	20240223	-27.31	134700	20231006	14.40	212000	-27.31	20240223	143200	7.61	20240530	212000	-27.31	20240223	134700	14.40	20231006	0.54	N	034730	200	160 억	17050381	N	N	330	N	N
121	20240711	090418	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154900	1400	2	0.91	723073700	4671	2.92	155000	155100	154000	199500	107500	153500	154800.62	23.52	1219	158700	156100	154800	152200	150900	155450	151550	160	46000	200	116660	100	1	72502703	112307	-14.76	0.50	12	0.01	-10496.00	307557.00	212000	20240223	-26.93	134700	20231006	15.00	212000	-26.93	20240223	143200	8.17	20240530	212000	-26.93	20240223	134700	15.00	20231006	0.54	N	034730	200	160 억	17050381	N	N	330	N	N
122	20240710	160419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153500	-4000	5	-2.54	24696407700	159624	98.82	156800	157400	153500	204500	110300	157500	154722.04	23.57	-47134	162033	159766	157833	155566	153633	160900	156700	160	47000	200	119700	100	1	72502703	111292	-14.62	0.50	12	0.22	-10496.00	307557.00	212000	20240223	-27.59	134700	20231006	13.96	212000	-27.59	20240223	143200	7.19	20240530	212000	-27.59	20240223	134700	13.96	20231006	0.55	N	034730	200	160 억	17089874	N	N	330	N	N
123	20240710	150420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153700	-3800	5	-2.41	21839482100	141019	87.30	156800	157400	153500	204500	110300	157500	154869.04	23.57	-39949	162033	159766	157833	155566	153633	160900	156700	160	47000	200	119700	100	1	72502703	111437	-14.64	0.50	12	0.19	-10496.00	307557.00	212000	20240223	-27.50	134700	20231006	14.11	212000	-27.50	20240223	143200	7.33	20240530	212000	-27.50	20240223	134700	14.11	20231006	0.55	N	034730	200	160 억	17089874	N	N	3	N	N
124	20240710	140418	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154200	-3300	5	-2.10	16488373200	106248	65.78	156800	157400	154100	204500	110300	157500	155187.57	23.57	-28472	162033	159766	157833	155566	153633	160900	156700	160	47000	200	119700	100	1	72502703	111799	-14.69	0.50	12	0.15	-10496.00	307557.00	212000	20240223	-27.26	134700	20231006	14.48	212000	-27.26	20240223	143200	7.68	20240530	212000	-27.26	20240223	134700	14.48	20231006	0.55	N	034730	200	160 억	17089874	N	N	3	N	N
125	20240710	130419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154300	-3200	5	-2.03	13924661700	89631	55.49	156800	157400	154200	204500	110300	157500	155355.37	23.57	-24800	162033	159766	157833	155566	153633	160900	156700	160	47000	200	119700	100	1	72502703	111872	-14.70	0.50	12	0.12	-10496.00	307557.00	212000	20240223	-27.22	134700	20231006	14.55	212000	-27.22	20240223	143200	7.75	20240530	212000	-27.22	20240223	134700	14.55	20231006	0.55	N	034730	200	160 억	17089874	N	N	3	N	N
126	20240710	120417	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154600	-2900	5	-1.84	11524777800	74088	45.87	156800	157400	154400	204500	110300	157500	155555.20	23.57	-22809	162033	159766	157833	155566	153633	160900	156700	160	47000	200	119700	100	1	72502703	112089	-14.73	0.50	12	0.10	-10496.00	307557.00	212000	20240223	-27.08	134700	20231006	14.77	212000	-27.08	20240223	143200	7.96	20240530	212000	-27.08	20240223	134700	14.77	20231006	0.55	N	034730	200	160 억	17089874	N	N	3	N	N
127	20240710	110420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154900	-2600	5	-1.65	8606771400	55242	34.20	156800	157400	154700	204500	110300	157500	155801.17	23.57	-17773	162033	159766	157833	155566	153633	160900	156700	160	47000	200	119700	100	1	72502703	112307	-14.76	0.50	12	0.08	-10496.00	307557.00	212000	20240223	-26.93	134700	20231006	15.00	212000	-26.93	20240223	143200	8.17	20240530	212000	-26.93	20240223	134700	15.00	20231006	0.55	N	034730	200	160 억	17089874	N	N	3	N	N
128	20240710	100416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156000	-1500	5	-0.95	4445763100	28471	17.63	156800	157400	155500	204500	110300	157500	156150.48	23.57	-7390	162033	159766	157833	155566	153633	160900	156700	160	47000	200	119700	100	1	72502703	113104	-14.86	0.51	12	0.04	-10496.00	307557.00	212000	20240223	-26.42	134700	20231006	15.81	212000	-26.42	20240223	143200	8.94	20240530	212000	-26.42	20240223	134700	15.81	20231006	0.55	N	034730	200	160 억	17089874	N	N	3	N	N
129	20240710	090419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156500	-1000	5	-0.63	924395000	5902	3.65	156800	157400	156100	204500	110300	157500	156623.73	23.57	-3545	162033	159766	157833	155566	153633	160900	156700	160	47000	200	119700	100	1	72502703	113467	-14.91	0.51	12	0.01	-10496.00	307557.00	212000	20240223	-26.18	134700	20231006	16.18	212000	-26.18	20240223	143200	9.29	20240530	212000	-26.18	20240223	134700	16.18	20231006	0.55	N	034730	200	160 억	17089874	N	N	3	N	N
130	20240709	160418	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157500	2200	2	1.42	25518191700	161156	140.84	156000	160100	155900	201500	108800	155300	158345.79	23.57	-27686	158633	156966	155233	153566	151833	157800	154400	160	46200	200	118020	100	1	72502703	114192	-15.01	0.51	12	0.22	-10496.00	307557.00	212000	20240223	-25.71	134700	20231006	16.93	212000	-25.71	20240223	143200	9.99	20240530	212000	-25.71	20240223	134700	16.93	20231006	0.56	N	034730	200	160 억	17091746	N	N	3	N	N
131	20240709	150419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157900	2600	2	1.67	23481660900	148239	129.55	156000	160100	155900	201500	108800	155300	158404.09	23.57	-23755	158633	156966	155233	153566	151833	157800	154400	160	46200	200	118020	100	1	72502703	114482	-15.04	0.51	12	0.20	-10496.00	307557.00	212000	20240223	-25.52	134700	20231006	17.22	212000	-25.52	20240223	143200	10.27	20240530	212000	-25.52	20240223	134700	17.22	20231006	0.56	N	034730	200	160 억	17091746	N	N	203	N	N
132	20240709	140418	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157900	2600	2	1.67	20436369500	128963	112.71	156000	160100	155900	201500	108800	155300	158466.95	23.57	-19039	158633	156966	155233	153566	151833	157800	154400	160	46200	200	118020	100	1	72502703	114482	-15.04	0.51	12	0.18	-10496.00	307557.00	212000	20240223	-25.52	134700	20231006	17.22	212000	-25.52	20240223	143200	10.27	20240530	212000	-25.52	20240223	134700	17.22	20231006	0.56	N	034730	200	160 억	17091746	N	N	203	N	N
133	20240709	130420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158100	2800	2	1.80	18622835100	117486	102.68	156000	160100	155900	201500	108800	155300	158511.13	23.57	-16366	158633	156966	155233	153566	151833	157800	154400	160	46200	200	118020	100	1	72502703	114627	-15.06	0.51	12	0.16	-10496.00	307557.00	212000	20240223	-25.42	134700	20231006	17.37	212000	-25.42	20240223	143200	10.41	20240530	212000	-25.42	20240223	134700	17.37	20231006	0.56	N	034730	200	160 억	17091746	N	N	203	N	N
134	20240709	120421	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158000	2700	2	1.74	17300310600	109120	95.36	156000	160100	155900	201500	108800	155300	158543.93	23.57	-14085	158633	156966	155233	153566	151833	157800	154400	160	46200	200	118020	100	1	72502703	114554	-15.05	0.51	12	0.15	-10496.00	307557.00	212000	20240223	-25.47	134700	20231006	17.30	212000	-25.47	20240223	143200	10.34	20240530	212000	-25.47	20240223	134700	17.30	20231006	0.56	N	034730	200	160 억	17091746	N	N	203	N	N
135	20240709	110419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158200	2900	2	1.87	15169580200	95613	83.56	156000	160100	155900	201500	108800	155300	158656.08	23.57	-7825	158633	156966	155233	153566	151833	157800	154400	160	46200	200	118020	100	1	72502703	114699	-15.07	0.51	12	0.13	-10496.00	307557.00	212000	20240223	-25.38	134700	20231006	17.45	212000	-25.38	20240223	143200	10.47	20240530	212000	-25.38	20240223	134700	17.45	20231006	0.56	N	034730	200	160 억	17091746	N	N	203	N	N
136	20240709	100419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158900	3600	2	2.32	11921493100	75079	65.61	156000	160100	155900	201500	108800	155300	158786.03	23.57	-2278	158633	156966	155233	153566	151833	157800	154400	160	46200	200	118020	100	1	72502703	115207	-15.14	0.52	12	0.10	-10496.00	307557.00	212000	20240223	-25.05	134700	20231006	17.97	212000	-25.05	20240223	143200	10.96	20240530	212000	-25.05	20240223	134700	17.97	20231006	0.56	N	034730	200	160 억	17091746	N	N	203	N	N
137	20240709	090418	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157700	2400	2	1.55	1236432000	7883	6.89	156000	157700	155900	201500	108800	155300	156848.10	23.57	413	158633	156966	155233	153566	151833	157800	154400	160	46200	200	118020	100	1	72502703	114337	-15.02	0.51	12	0.01	-10496.00	307557.00	212000	20240223	-25.61	134700	20231006	17.07	212000	-25.61	20240223	143200	10.13	20240530	212000	-25.61	20240223	134700	17.07	20231006	0.56	N	034730	200	160 억	17091746	N	N	203	N	N
138	20240708	160416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155300	300	2	0.19	17695564000	113858	51.29	154600	156900	153500	201500	108500	155000	155418.41	23.55	20203	160933	157966	155933	152966	150933	159450	154450	160	46500	200	117800	100	1	72502703	112597	-14.80	0.50	12	0.16	-10496.00	307557.00	212000	20240223	-26.75	134700	20231006	15.29	212000	-26.75	20240223	143200	8.45	20240530	212000	-26.75	20240223	134700	15.29	20231006	0.57	N	034730	200	160 억	17074873	N	N	203	N	N
139	20240708	150417	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156000	1000	2	0.65	14940066000	96144	43.31	154600	156900	153500	201500	108500	155000	155392.60	23.55	15631	160933	157966	155933	152966	150933	159450	154450	160	46500	200	117800	100	1	72502703	113104	-14.86	0.51	12	0.13	-10496.00	307557.00	212000	20240223	-26.42	134700	20231006	15.81	212000	-26.42	20240223	143200	8.94	20240530	212000	-26.42	20240223	134700	15.81	20231006	0.57	N	034730	200	160 억	17074873	N	N	400	N	N
140	20240708	140418	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156100	1100	2	0.71	12583790200	81028	36.50	154600	156900	153500	201500	108500	155000	155301.75	23.55	10308	160933	157966	155933	152966	150933	159450	154450	160	46500	200	117800	100	1	72502703	113177	-14.87	0.51	12	0.11	-10496.00	307557.00	212000	20240223	-26.37	134700	20231006	15.89	212000	-26.37	20240223	143200	9.01	20240530	212000	-26.37	20240223	134700	15.89	20231006	0.57	N	034730	200	160 억	17074873	N	N	400	N	N
141	20240708	130415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156400	1400	2	0.90	10561945700	68099	30.68	154600	156600	153500	201500	108500	155000	155096.93	23.55	11171	160933	157966	155933	152966	150933	159450	154450	160	46500	200	117800	100	1	72502703	113394	-14.90	0.51	12	0.09	-10496.00	307557.00	212000	20240223	-26.23	134700	20231006	16.11	212000	-26.23	20240223	143200	9.22	20240530	212000	-26.23	20240223	134700	16.11	20231006	0.57	N	034730	200	160 억	17074873	N	N	400	N	N
142	20240708	120417	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156000	1000	2	0.65	8882040200	57338	25.83	154600	156300	153500	201500	108500	155000	154906.70	23.55	7787	160933	157966	155933	152966	150933	159450	154450	160	46500	200	117800	100	1	72502703	113104	-14.86	0.51	12	0.08	-10496.00	307557.00	212000	20240223	-26.42	134700	20231006	15.81	212000	-26.42	20240223	143200	8.94	20240530	212000	-26.42	20240223	134700	15.81	20231006	0.57	N	034730	200	160 억	17074873	N	N	400	N	N
143	20240708	110415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155600	600	2	0.39	7310365000	47257	21.29	154600	156300	153500	201500	108500	155000	154693.80	23.55	3857	160933	157966	155933	152966	150933	159450	154450	160	46500	200	117800	100	1	72502703	112814	-14.82	0.51	12	0.07	-10496.00	307557.00	212000	20240223	-26.60	134700	20231006	15.52	212000	-26.60	20240223	143200	8.66	20240530	212000	-26.60	20240223	134700	15.52	20231006	0.57	N	034730	200	160 억	17074873	N	N	400	N	N
144	20240708	100416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154600	-400	5	-0.26	4699603000	30452	13.72	154600	155400	153500	201500	108500	155000	154328.22	23.55	119	160933	157966	155933	152966	150933	159450	154450	160	46500	200	117800	100	1	72502703	112089	-14.73	0.50	12	0.04	-10496.00	307557.00	212000	20240223	-27.08	134700	20231006	14.77	212000	-27.08	20240223	143200	7.96	20240530	212000	-27.08	20240223	134700	14.77	20231006	0.57	N	034730	200	160 억	17074873	N	N	400	N	N
145	20240708	090416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153800	-1200	5	-0.77	1101314600	7139	3.22	154600	155100	153700	201500	108500	155000	154267.35	23.55	-3345	160933	157966	155933	152966	150933	159450	154450	160	46500	200	117800	100	1	72502703	111509	-14.65	0.50	12	0.01	-10496.00	307557.00	212000	20240223	-27.45	134700	20231006	14.18	212000	-27.45	20240223	143200	7.40	20240530	212000	-27.45	20240223	134700	14.18	20231006	0.57	N	034730	200	160 억	17074873	N	N	400	N	N
146	20240705	160414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155000	600	2	0.39	34663486000	221404	153.57	154400	158900	153900	200500	108100	154400	156569.93	23.55	15856	158266	156332	153966	152032	149666	157300	153000	160	46100	200	117340	100	1	72502703	112379	-14.77	0.50	12	0.31	-10496.00	307557.00	212000	20240223	-26.89	134700	20231006	15.07	212000	-26.89	20240223	143200	8.24	20240530	212000	-26.89	20240223	134700	15.07	20231006	0.57	N	034730	200	160 억	17076350	N	N	400	N	N
147	20240705	150416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155500	1100	2	0.71	31204731400	199134	138.13	154400	158900	153900	200500	108100	154400	156702.50	23.55	12006	158266	156332	153966	152032	149666	157300	153000	160	46100	200	117340	100	1	72502703	112742	-14.82	0.51	12	0.27	-10496.00	307557.00	212000	20240223	-26.65	134700	20231006	15.44	212000	-26.65	20240223	143200	8.59	20240530	212000	-26.65	20240223	134700	15.44	20231006	0.57	N	034730	200	160 억	17076350	N	N	233	N	N
148	20240705	140416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155300	900	2	0.58	26678491100	169933	117.87	154400	158900	153900	200500	108100	154400	156994.60	23.55	13722	158266	156332	153966	152032	149666	157300	153000	160	46100	200	117340	100	1	72502703	112597	-14.80	0.50	12	0.23	-10496.00	307557.00	212000	20240223	-26.75	134700	20231006	15.29	212000	-26.75	20240223	143200	8.45	20240530	212000	-26.75	20240223	134700	15.29	20231006	0.57	N	034730	200	160 억	17076350	N	N	233	N	N
149	20240705	130415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156300	1900	2	1.23	23820073500	151618	105.17	154400	158900	153900	200500	108100	154400	157106.34	23.55	14023	158266	156332	153966	152032	149666	157300	153000	160	46100	200	117340	100	1	72502703	113322	-14.89	0.51	12	0.21	-10496.00	307557.00	212000	20240223	-26.27	134700	20231006	16.04	212000	-26.27	20240223	143200	9.15	20240530	212000	-26.27	20240223	134700	16.04	20231006	0.57	N	034730	200	160 억	17076350	N	N	233	N	N
150	20240705	120415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156600	2200	2	1.42	21077638000	134084	93.00	154400	158900	153900	200500	108100	154400	157197.85	23.55	13656	158266	156332	153966	152032	149666	157300	153000	160	46100	200	117340	100	1	72502703	113539	-14.92	0.51	12	0.18	-10496.00	307557.00	212000	20240223	-26.13	134700	20231006	16.26	212000	-26.13	20240223	143200	9.36	20240530	212000	-26.13	20240223	134700	16.26	20231006	0.57	N	034730	200	160 억	17076350	N	N	233	N	N
151	20240705	110414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158400	4000	2	2.59	16589500800	105703	73.32	154400	158900	153900	200500	108100	154400	156945.14	23.55	11465	158266	156332	153966	152032	149666	157300	153000	160	46100	200	117340	100	1	72502703	114844	-15.09	0.52	12	0.15	-10496.00	307557.00	212000	20240223	-25.28	134700	20231006	17.59	212000	-25.28	20240223	143200	10.61	20240530	212000	-25.28	20240223	134700	17.59	20231006	0.57	N	034730	200	160 억	17076350	N	N	233	N	N
152	20240705	100414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155600	1200	2	0.78	6126795500	39398	27.33	154400	156800	153900	200500	108100	154400	155511.11	23.55	3844	158266	156332	153966	152032	149666	157300	153000	160	46100	200	117340	100	1	72502703	112814	-14.82	0.51	12	0.05	-10496.00	307557.00	212000	20240223	-26.60	134700	20231006	15.52	212000	-26.60	20240223	143200	8.66	20240530	212000	-26.60	20240223	134700	15.52	20231006	0.57	N	034730	200	160 억	17076350	N	N	233	N	N
153	20240705	090415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154700	300	2	0.19	647025900	4188	2.90	154400	155000	153900	200500	108100	154400	154495.84	23.55	-365	158266	156332	153966	152032	149666	157300	153000	160	46100	200	117340	100	1	72502703	112162	-14.74	0.50	12	0.01	-10496.00	307557.00	212000	20240223	-27.03	134700	20231006	14.85	212000	-27.03	20240223	143200	8.03	20240530	212000	-27.03	20240223	134700	14.85	20231006	0.57	N	034730	200	160 억	17076350	N	N	233	N	N
154	20240704	160413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154400	1200	2	0.78	22003280800	143647	131.01	153700	155900	151600	199100	107300	153200	153175.42	23.57	-16429	157266	155232	153966	151932	150666	154600	151300	160	45900	200	116430	100	1	72502703	111944	-14.71	0.50	12	0.20	-10496.00	307557.00	212000	20240223	-27.17	134700	20231006	14.63	212000	-27.17	20240223	143200	7.82	20240530	212000	-27.17	20240223	134700	14.63	20231006	0.56	N	034730	200	160 억	17090695	N	N	233	N	N
155	20240704	150415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154000	800	2	0.52	18978065200	124028	113.12	153700	155900	151600	199100	107300	153200	153014.36	23.57	-20199	157266	155232	153966	151932	150666	154600	151300	160	45900	200	116430	100	1	72502703	111654	-14.67	0.50	12	0.17	-10496.00	307557.00	212000	20240223	-27.36	134700	20231006	14.33	212000	-27.36	20240223	143200	7.54	20240530	212000	-27.36	20240223	134700	14.33	20231006	0.56	N	034730	200	160 억	17090695	N	N	144	N	N
156	20240704	140415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	152200	-1000	5	-0.65	14611854000	95542	87.14	153700	155900	151600	199100	107300	153200	152936.45	23.57	-20830	157266	155232	153966	151932	150666	154600	151300	160	45900	200	116430	100	1	72502703	110349	-14.50	0.49	12	0.13	-10496.00	307557.00	212000	20240223	-28.21	134700	20231006	12.99	212000	-28.21	20240223	143200	6.28	20240530	212000	-28.21	20240223	134700	12.99	20231006	0.56	N	034730	200	160 억	17090695	N	N	144	N	N
157	20240704	130415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151700	-1500	5	-0.98	12673154100	82777	75.49	153700	155900	151600	199100	107300	153200	153099.94	23.57	-20077	157266	155232	153966	151932	150666	154600	151300	160	45900	200	116430	100	1	72502703	109987	-14.45	0.49	12	0.11	-10496.00	307557.00	212000	20240223	-28.44	134700	20231006	12.62	212000	-28.44	20240223	143200	5.94	20240530	212000	-28.44	20240223	134700	12.62	20231006	0.56	N	034730	200	160 억	17090695	N	N	144	N	N
158	20240704	120414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151900	-1300	5	-0.85	10527921100	68645	62.61	153700	155900	151800	199100	107300	153200	153367.63	23.57	-17129	157266	155232	153966	151932	150666	154600	151300	160	45900	200	116430	100	1	72502703	110132	-14.47	0.49	12	0.09	-10496.00	307557.00	212000	20240223	-28.35	134700	20231006	12.77	212000	-28.35	20240223	143200	6.08	20240530	212000	-28.35	20240223	134700	12.77	20231006	0.56	N	034730	200	160 억	17090695	N	N	144	N	N
159	20240704	110413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	152300	-900	5	-0.59	7856227200	51069	46.58	153700	155900	152200	199100	107300	153200	153835.54	23.57	-13890	157266	155232	153966	151932	150666	154600	151300	160	45900	200	116430	100	1	72502703	110422	-14.51	0.50	12	0.07	-10496.00	307557.00	212000	20240223	-28.16	134700	20231006	13.07	212000	-28.16	20240223	143200	6.35	20240530	212000	-28.16	20240223	134700	13.07	20231006	0.56	N	034730	200	160 억	17090695	N	N	144	N	N
160	20240704	100414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154200	1000	2	0.65	3782700800	24451	22.30	153700	155900	153700	199100	107300	153200	154705.36	23.57	-39	157266	155232	153966	151932	150666	154600	151300	160	45900	200	116430	100	1	72502703	111799	-14.69	0.50	12	0.03	-10496.00	307557.00	212000	20240223	-27.26	134700	20231006	14.48	212000	-27.26	20240223	143200	7.68	20240530	212000	-27.26	20240223	134700	14.48	20231006	0.56	N	034730	200	160 억	17090695	N	N	144	N	N
161	20240704	090413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154200	1000	2	0.65	391590600	2542	2.32	153700	154900	153700	199100	107300	153200	154048.23	23.57	-101	157266	155232	153966	151932	150666	154600	151300	160	45900	200	116430	100	1	72502703	111799	-14.69	0.50	12	0.00	-10496.00	307557.00	212000	20240223	-27.26	134700	20231006	14.48	212000	-27.26	20240223	143200	7.68	20240530	212000	-27.26	20240223	134700	14.48	20231006	0.56	N	034730	200	160 억	17090695	N	N	144	N	N
162	20240703	160411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153200	300	2	0.20	16723950100	108596	76.82	153500	156000	152700	198700	107100	152900	154002.89	23.57	-338	158300	155600	154100	151400	149900	154850	150650	160	45800	200	116200	100	1	72502703	111074	-14.60	0.50	12	0.15	-10496.00	307557.00	212000	20240223	-27.74	134700	20231006	13.73	212000	-27.74	20240223	143200	6.98	20240530	212000	-27.74	20240223	134700	13.73	20231006	0.58	N	034730	200	160 억	17091140	N	N	144	N	N
163	20240703	150413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153800	900	2	0.59	14744313900	95687	67.69	153500	156000	152700	198700	107100	152900	154089.00	23.57	-1667	158300	155600	154100	151400	149900	154850	150650	160	45800	200	116200	100	1	72502703	111509	-14.65	0.50	12	0.13	-10496.00	307557.00	212000	20240223	-27.45	134700	20231006	14.18	212000	-27.45	20240223	143200	7.40	20240530	212000	-27.45	20240223	134700	14.18	20231006	0.58	N	034730	200	160 억	17091140	N	N	548	N	N
164	20240703	140413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153600	700	2	0.46	12778289400	82894	58.64	153500	156000	152700	198700	107100	152900	154152.16	23.57	-3917	158300	155600	154100	151400	149900	154850	150650	160	45800	200	116200	100	1	72502703	111364	-14.63	0.50	12	0.11	-10496.00	307557.00	212000	20240223	-27.55	134700	20231006	14.03	212000	-27.55	20240223	143200	7.26	20240530	212000	-27.55	20240223	134700	14.03	20231006	0.58	N	034730	200	160 억	17091140	N	N	548	N	N
165	20240703	130413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153800	900	2	0.59	11263694900	73032	51.66	153500	156000	152700	198700	107100	152900	154229.58	23.57	-2417	158300	155600	154100	151400	149900	154850	150650	160	45800	200	116200	100	1	72502703	111509	-14.65	0.50	12	0.10	-10496.00	307557.00	212000	20240223	-27.45	134700	20231006	14.18	212000	-27.45	20240223	143200	7.40	20240530	212000	-27.45	20240223	134700	14.18	20231006	0.58	N	034730	200	160 억	17091140	N	N	548	N	N
166	20240703	120412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154400	1500	2	0.98	9820544400	63670	45.04	153500	156000	152700	198700	107100	152900	154241.31	23.57	-1839	158300	155600	154100	151400	149900	154850	150650	160	45800	200	116200	100	1	72502703	111944	-14.71	0.50	12	0.09	-10496.00	307557.00	212000	20240223	-27.17	134700	20231006	14.63	212000	-27.17	20240223	143200	7.82	20240530	212000	-27.17	20240223	134700	14.63	20231006	0.58	N	034730	200	160 억	17091140	N	N	548	N	N
167	20240703	110414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154300	1400	2	0.92	6908437700	44897	31.76	153500	154900	152700	198700	107100	152900	153873.04	23.57	-3553	158300	155600	154100	151400	149900	154850	150650	160	45800	200	116200	100	1	72502703	111872	-14.70	0.50	12	0.06	-10496.00	307557.00	212000	20240223	-27.22	134700	20231006	14.55	212000	-27.22	20240223	143200	7.75	20240530	212000	-27.22	20240223	134700	14.55	20231006	0.58	N	034730	200	160 억	17091140	N	N	548	N	N
168	20240703	100413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153900	1000	2	0.65	3440870600	22409	15.85	153500	154400	152700	198700	107100	152900	153548.60	23.57	-506	158300	155600	154100	151400	149900	154850	150650	160	45800	200	116200	100	1	72502703	111582	-14.66	0.50	12	0.03	-10496.00	307557.00	212000	20240223	-27.41	134700	20231006	14.25	212000	-27.41	20240223	143200	7.47	20240530	212000	-27.41	20240223	134700	14.25	20231006	0.58	N	034730	200	160 억	17091140	N	N	548	N	N
169	20240703	090412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	152800	-100	5	-0.07	618485800	4039	2.86	153500	153500	152700	198700	107100	152900	153128.45	23.57	-529	158300	155600	154100	151400	149900	154850	150650	160	45800	200	116200	100	1	72502703	110784	-14.56	0.50	12	0.01	-10496.00	307557.00	212000	20240223	-27.92	134700	20231006	13.44	212000	-27.92	20240223	143200	6.70	20240530	212000	-27.92	20240223	134700	13.44	20231006	0.58	N	034730	200	160 억	17091140	N	N	548	N	N
170	20240702	160411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	152900	-3900	5	-2.49	21557527800	140359	106.59	155700	156800	152600	203500	109800	156800	153589.75	23.55	10277	161066	158932	157266	155132	153466	158100	154300	160	46700	200	119160	100	1	72502703	110857	-14.57	0.50	12	0.19	-10496.00	307557.00	212000	20240223	-27.88	134700	20231006	13.51	212000	-27.88	20240223	143200	6.77	20240530	212000	-27.88	20240223	134700	13.51	20231006	0.58	N	034730	200	160 억	17077193	N	N	548	N	N
171	20240702	150412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153000	-3800	5	-2.42	19201988700	124952	94.89	155700	156800	152600	203500	109800	156800	153674.92	23.55	8879	161066	158932	157266	155132	153466	158100	154300	160	46700	200	119160	100	1	72502703	110929	-14.58	0.50	12	0.17	-10496.00	307557.00	212000	20240223	-27.83	134700	20231006	13.59	212000	-27.83	20240223	143200	6.84	20240530	212000	-27.83	20240223	134700	13.59	20231006	0.58	N	034730	200	160 억	17077193	N	N	251	N	N
172	20240702	140412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153000	-3800	5	-2.42	17337035100	112766	85.64	155700	156800	152600	203500	109800	156800	153743.46	23.55	5465	161066	158932	157266	155132	153466	158100	154300	160	46700	200	119160	100	1	72502703	110929	-14.58	0.50	12	0.16	-10496.00	307557.00	212000	20240223	-27.83	134700	20231006	13.59	212000	-27.83	20240223	143200	6.84	20240530	212000	-27.83	20240223	134700	13.59	20231006	0.58	N	034730	200	160 억	17077193	N	N	251	N	N
173	20240702	130412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153300	-3500	5	-2.23	14157236900	91969	69.84	155700	156800	152800	203500	109800	156800	153934.88	23.55	2437	161066	158932	157266	155132	153466	158100	154300	160	46700	200	119160	100	1	72502703	111147	-14.61	0.50	12	0.13	-10496.00	307557.00	212000	20240223	-27.69	134700	20231006	13.81	212000	-27.69	20240223	143200	7.05	20240530	212000	-27.69	20240223	134700	13.81	20231006	0.58	N	034730	200	160 억	17077193	N	N	251	N	N
174	20240702	120413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153200	-3600	5	-2.30	12570146100	81605	61.97	155700	156800	152800	203500	109800	156800	154036.47	23.55	-122	161066	158932	157266	155132	153466	158100	154300	160	46700	200	119160	100	1	72502703	111074	-14.60	0.50	12	0.11	-10496.00	307557.00	212000	20240223	-27.74	134700	20231006	13.73	212000	-27.74	20240223	143200	6.98	20240530	212000	-27.74	20240223	134700	13.73	20231006	0.58	N	034730	200	160 억	17077193	N	N	251	N	N
175	20240702	110412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153100	-3700	5	-2.36	10532127000	68304	51.87	155700	156800	152800	203500	109800	156800	154194.88	23.55	-1107	161066	158932	157266	155132	153466	158100	154300	160	46700	200	119160	100	1	72502703	111002	-14.59	0.50	12	0.09	-10496.00	307557.00	212000	20240223	-27.78	134700	20231006	13.66	212000	-27.78	20240223	143200	6.91	20240530	212000	-27.78	20240223	134700	13.66	20231006	0.58	N	034730	200	160 억	17077193	N	N	251	N	N
176	20240702	100412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153700	-3100	5	-1.98	5704806100	36864	28.00	155700	156800	153600	203500	109800	156800	154752.77	23.55	-4222	161066	158932	157266	155132	153466	158100	154300	160	46700	200	119160	100	1	72502703	111437	-14.64	0.50	12	0.05	-10496.00	307557.00	212000	20240223	-27.50	134700	20231006	14.11	212000	-27.50	20240223	143200	7.33	20240530	212000	-27.50	20240223	134700	14.11	20231006	0.58	N	034730	200	160 억	17077193	N	N	251	N	N
177	20240702	090412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155500	-1300	5	-0.83	1236455900	7958	6.04	155700	156800	154900	203500	109800	156800	155372.69	23.55	-2478	161066	158932	157266	155132	153466	158100	154300	160	46700	200	119160	100	1	72502703	112742	-14.82	0.51	12	0.01	-10496.00	307557.00	212000	20240223	-26.65	134700	20231006	15.44	212000	-26.65	20240223	143200	8.59	20240530	212000	-26.65	20240223	134700	15.44	20231006	0.58	N	034730	200	160 억	17077193	N	N	251	N	N
178	20240701	160411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156800	-1500	5	-0.95	20594298000	131319	43.77	158400	159400	155600	205500	110900	158300	156825.87	23.57	-14933	164033	161166	157133	154266	150233	162600	155700	160	47200	200	120300	100	1	72502703	113684	-14.94	0.51	12	0.18	-10496.00	307557.00	212000	20240223	-26.04	134700	20231006	16.41	212000	-26.04	20240223	143200	9.50	20240530	212000	-26.04	20240223	134700	16.41	20231006	0.59	N	034730	200	160 억	17086544	N	N	251	N	N
179	20240701	150412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156300	-2000	5	-1.26	17836304700	113686	37.90	158400	159400	155600	205500	110900	158300	156890.23	23.57	-18782	164033	161166	157133	154266	150233	162600	155700	160	47200	200	120300	100	1	72502703	113322	-14.89	0.51	12	0.16	-10496.00	307557.00	212000	20240223	-26.27	134700	20231006	16.04	212000	-26.27	20240223	143200	9.15	20240530	212000	-26.27	20240223	134700	16.04	20231006	0.59	N	034730	200	160 억	17086544	N	N	245	N	N
180	20240701	140410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157100	-1200	5	-0.76	15541212100	99037	33.01	158400	159400	155600	205500	110900	158300	156922.49	23.57	-15628	164033	161166	157133	154266	150233	162600	155700	160	47200	200	120300	100	1	72502703	113902	-14.97	0.51	12	0.14	-10496.00	307557.00	212000	20240223	-25.90	134700	20231006	16.63	212000	-25.90	20240223	143200	9.71	20240530	212000	-25.90	20240223	134700	16.63	20231006	0.59	N	034730	200	160 억	17086544	N	N	245	N	N
181	20240701	130411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156800	-1500	5	-0.95	13898805200	88564	29.52	158400	159400	155600	205500	110900	158300	156934.26	23.57	-12521	164033	161166	157133	154266	150233	162600	155700	160	47200	200	120300	100	1	72502703	113684	-14.94	0.51	12	0.12	-10496.00	307557.00	212000	20240223	-26.04	134700	20231006	16.41	212000	-26.04	20240223	143200	9.50	20240530	212000	-26.04	20240223	134700	16.41	20231006	0.59	N	034730	200	160 억	17086544	N	N	245	N	N
182	20240701	120412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156800	-1500	5	-0.95	12302758100	78394	26.13	158400	159400	155600	205500	110900	158300	156933.93	23.57	-11241	164033	161166	157133	154266	150233	162600	155700	160	47200	200	120300	100	1	72502703	113684	-14.94	0.51	12	0.11	-10496.00	307557.00	212000	20240223	-26.04	134700	20231006	16.41	212000	-26.04	20240223	143200	9.50	20240530	212000	-26.04	20240223	134700	16.41	20231006	0.59	N	034730	200	160 억	17086544	N	N	245	N	N
183	20240701	110411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156000	-2300	5	-1.45	9411387500	59989	20.00	158400	159400	155600	205500	110900	158300	156883.85	23.57	-10988	164033	161166	157133	154266	150233	162600	155700	160	47200	200	120300	100	1	72502703	113104	-14.86	0.51	12	0.08	-10496.00	307557.00	212000	20240223	-26.42	134700	20231006	15.81	212000	-26.42	20240223	143200	8.94	20240530	212000	-26.42	20240223	134700	15.81	20231006	0.59	N	034730	200	160 억	17086544	N	N	245	N	N
184	20240701	100410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156700	-1600	5	-1.01	6539091300	41585	13.86	158400	159400	155900	205500	110900	158300	157244.92	23.57	-5424	164033	161166	157133	154266	150233	162600	155700	160	47200	200	120300	100	1	72502703	113612	-14.93	0.51	12	0.06	-10496.00	307557.00	212000	20240223	-26.08	134700	20231006	16.33	212000	-26.08	20240223	143200	9.43	20240530	212000	-26.08	20240223	134700	16.33	20231006	0.59	N	034730	200	160 억	17086544	N	N	245	N	N
185	20240701	090410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157900	-400	5	-0.25	1194708200	7569	2.52	158400	158500	156600	205500	110900	158300	157838.74	23.57	-3012	164033	161166	157133	154266	150233	162600	155700	160	47200	200	120300	100	1	72502703	114482	-15.04	0.51	12	0.01	-10496.00	307557.00	212000	20240223	-25.52	134700	20231006	17.22	212000	-25.52	20240223	143200	10.27	20240530	212000	-25.52	20240223	134700	17.22	20231006	0.59	N	034730	200	160 억	17086544	N	N	245	N	N

88 KiB Raw Blame History

88 KiB

Raw Blame History