KissMeData/003030/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

86 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	160141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	179300	-1800	5	-0.99	1497934200	8354	230.96	182100	182100	177100	235000	126800	181100	179307.43	8.15	-551	183633	182366	181733	180466	179833	182050	180150	207	53900	5000	134010	100	1	4141657	7426	2.62	0.41	12	0.20	68482.00	434617.00	248000	20231220	-27.70	173800	20230817	3.16	241000	-25.60	20240102	177100	1.24	20240731	248000	-27.70	20231220	173800	3.16	20230817	0.09	N	003030	5000	207 억	337422	N	N	12	N	N
3	20240731	150143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	180300	-800	5	-0.44	1302100300	7263	200.80	182100	182100	177100	235000	126800	181100	179278.58	8.15	-318	183633	182366	181733	180466	179833	182050	180150	207	53900	5000	134010	100	1	4141657	7467	2.63	0.41	12	0.18	68482.00	434617.00	248000	20231220	-27.30	173800	20230817	3.74	241000	-25.19	20240102	177100	1.81	20240731	248000	-27.30	20231220	173800	3.74	20230817	0.09	N	003030	5000	207 억	337422	N	N	19	N	N
4	20240731	140142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	180100	-1000	5	-0.55	983385800	5493	151.87	182100	182100	177100	235000	126800	181100	179025.27	8.15	-32	183633	182366	181733	180466	179833	182050	180150	207	53900	5000	134010	100	1	4141657	7459	2.63	0.41	12	0.13	68482.00	434617.00	248000	20231220	-27.38	173800	20230817	3.62	241000	-25.27	20240102	177100	1.69	20240731	248000	-27.38	20231220	173800	3.62	20230817	0.09	N	003030	5000	207 억	337422	N	N	19	N	N
5	20240731	130142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	178300	-2800	5	-1.55	681289100	3813	105.42	182100	182100	177100	235000	126800	181100	178675.35	8.15	-166	183633	182366	181733	180466	179833	182050	180150	207	53900	5000	134010	100	1	4141657	7385	2.60	0.41	12	0.09	68482.00	434617.00	248000	20231220	-28.10	173800	20230817	2.59	241000	-26.02	20240102	177100	0.68	20240731	248000	-28.10	20231220	173800	2.59	20230817	0.09	N	003030	5000	207 억	337422	N	N	19	N	N
6	20240731	120143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	177800	-3300	5	-1.82	476651900	2661	73.57	182100	182100	177800	235000	126800	181100	179125.10	8.15	-43	183633	182366	181733	180466	179833	182050	180150	207	53900	5000	134010	100	1	4141657	7364	2.60	0.41	12	0.06	68482.00	434617.00	248000	20231220	-28.31	173800	20230817	2.30	241000	-26.22	20240102	177800	0.00	20240731	248000	-28.31	20231220	173800	2.30	20230817	0.09	N	003030	5000	207 억	337422	N	N	19	N	N
7	20240731	110142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	178300	-2800	5	-1.55	326011000	1815	50.18	182100	182100	178000	235000	126800	181100	179620.39	8.15	-164	183633	182366	181733	180466	179833	182050	180150	207	53900	5000	134010	100	1	4141657	7385	2.60	0.41	12	0.04	68482.00	434617.00	248000	20231220	-28.10	173800	20230817	2.59	241000	-26.02	20240102	178000	0.17	20240731	248000	-28.10	20231220	173800	2.59	20230817	0.09	N	003030	5000	207 억	337422	N	N	19	N	N
8	20240731	100142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	179900	-1200	5	-0.66	183070800	1015	28.06	182100	182100	179200	235000	126800	181100	180365.32	8.15	-249	183633	182366	181733	180466	179833	182050	180150	207	53900	5000	134010	100	1	4141657	7451	2.63	0.41	12	0.02	68482.00	434617.00	248000	20231220	-27.46	173800	20230817	3.51	241000	-25.35	20240102	179200	0.39	20240731	248000	-27.46	20231220	173800	3.51	20230817	0.09	N	003030	5000	207 억	337422	N	N	19	N	N
9	20240731	090140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	181600	500	2	0.28	1820000	10	0.28	182100	182100	181600	235000	126800	181100	182000.00	8.15	3	183633	182366	181733	180466	179833	182050	180150	207	53900	5000	134010	100	1	4141657	7521	2.65	0.42	12	0.00	68482.00	434617.00	248000	20231220	-26.77	173800	20230817	4.49	241000	-24.65	20240102	181100	0.28	20240730	248000	-26.77	20231220	173800	4.49	20230817	0.09	N	003030	5000	207 억	337422	N	N	19	N	N
10	20240730	160139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	181100	-3700	5	-2.00	656119400	3607	77.96	182000	183000	181100	240000	129400	184800	181901.69	8.14	-494	189600	187200	184200	181800	178800	185700	180300	207	55200	5000	136750	100	1	4141657	7501	2.64	0.42	12	0.09	68482.00	434617.00	248000	20231220	-26.98	173800	20230817	4.20	241000	-24.85	20240102	181100	0.00	20240730	248000	-26.98	20231220	173800	4.20	20230817	0.09	N	003030	5000	207 억	337336	N	N	19	N	N
11	20240730	150141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	182000	-2800	5	-1.52	594700400	3269	70.65	182000	183000	181200	240000	129400	184800	181921.20	8.14	-275	189600	187200	184200	181800	178800	185700	180300	207	55200	5000	136750	100	1	4141657	7538	2.66	0.42	12	0.08	68482.00	434617.00	248000	20231220	-26.61	173800	20230817	4.72	241000	-24.48	20240102	181200	0.44	20240730	248000	-26.61	20231220	173800	4.72	20230817	0.09	N	003030	5000	207 억	337336	N	N	2	N	N
12	20240730	140140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	181500	-3300	5	-1.79	453576300	2493	53.88	182000	183000	181200	240000	129400	184800	181939.95	8.14	-92	189600	187200	184200	181800	178800	185700	180300	207	55200	5000	136750	100	1	4141657	7517	2.65	0.42	12	0.06	68482.00	434617.00	248000	20231220	-26.81	173800	20230817	4.43	241000	-24.69	20240102	181200	0.17	20240730	248000	-26.81	20231220	173800	4.43	20230817	0.09	N	003030	5000	207 억	337336	N	N	2	N	N
13	20240730	130141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	181800	-3000	5	-1.62	380186800	2089	45.15	182000	183000	181200	240000	129400	184800	181994.64	8.14	5	189600	187200	184200	181800	178800	185700	180300	207	55200	5000	136750	100	1	4141657	7530	2.65	0.42	12	0.05	68482.00	434617.00	248000	20231220	-26.69	173800	20230817	4.60	241000	-24.56	20240102	181200	0.33	20240730	248000	-26.69	20231220	173800	4.60	20230817	0.09	N	003030	5000	207 억	337336	N	N	2	N	N
14	20240730	120140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	181900	-2900	5	-1.57	331784100	1823	39.40	182000	183000	181200	240000	129400	184800	181998.96	8.14	-80	189600	187200	184200	181800	178800	185700	180300	207	55200	5000	136750	100	1	4141657	7534	2.66	0.42	12	0.04	68482.00	434617.00	248000	20231220	-26.65	173800	20230817	4.66	241000	-24.52	20240102	181200	0.39	20240730	248000	-26.65	20231220	173800	4.66	20230817	0.09	N	003030	5000	207 억	337336	N	N	2	N	N
15	20240730	110141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	181800	-3000	5	-1.62	255926800	1407	30.41	182000	183000	181200	240000	129400	184800	181895.38	8.14	-145	189600	187200	184200	181800	178800	185700	180300	207	55200	5000	136750	100	1	4141657	7530	2.65	0.42	12	0.03	68482.00	434617.00	248000	20231220	-26.69	173800	20230817	4.60	241000	-24.56	20240102	181200	0.33	20240730	248000	-26.69	20231220	173800	4.60	20230817	0.09	N	003030	5000	207 억	337336	N	N	2	N	N
16	20240730	100141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	181800	-3000	5	-1.62	185700100	1021	22.07	182000	183000	181200	240000	129400	184800	181880.61	8.14	-89	189600	187200	184200	181800	178800	185700	180300	207	55200	5000	136750	100	1	4141657	7530	2.65	0.42	12	0.02	68482.00	434617.00	248000	20231220	-26.69	173800	20230817	4.60	241000	-24.56	20240102	181200	0.33	20240730	248000	-26.69	20231220	173800	4.60	20230817	0.09	N	003030	5000	207 억	337336	N	N	2	N	N
17	20240730	090141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	181900	-2900	5	-1.57	28032200	154	3.33	182000	183000	181800	240000	129400	184800	182027.27	8.14	-76	189600	187200	184200	181800	178800	185700	180300	207	55200	5000	136750	100	1	4141657	7534	2.66	0.42	12	0.00	68482.00	434617.00	248000	20231220	-26.65	173800	20230817	4.66	241000	-24.52	20240102	181200	0.39	20240729	248000	-26.65	20231220	173800	4.66	20230817	0.09	N	003030	5000	207 억	337336	N	N	2	N	N
18	20240729	160141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	184800	-500	5	-0.27	850456200	4626	151.32	186600	186600	181200	240500	129800	185300	183842.67	8.14	-928	189766	187532	185666	183432	181566	188650	184550	207	55200	5000	137120	100	1	4141657	7654	2.70	0.43	12	0.11	68482.00	434617.00	248000	20231220	-25.48	173800	20230817	6.33	241000	-23.32	20240102	181200	1.99	20240729	248000	-25.48	20231220	173800	6.33	20230817	0.09	N	003030	5000	207 억	337218	N	N	2	N	N
19	20240729	150140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185000	-300	5	-0.16	770964700	4196	137.26	186600	186600	181200	240500	129800	185300	183738.01	8.14	-677	189766	187532	185666	183432	181566	188650	184550	207	55200	5000	137120	100	1	4141657	7662	2.70	0.43	12	0.10	68482.00	434617.00	248000	20231220	-25.40	173800	20230817	6.44	241000	-23.24	20240102	181200	2.10	20240729	248000	-25.40	20231220	173800	6.44	20230817	0.09	N	003030	5000	207 억	337218	N	N	12	N	N
20	20240729	140140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185200	-100	5	-0.05	638516500	3481	113.87	186600	186600	181200	240500	129800	185300	183429.04	8.14	-326	189766	187532	185666	183432	181566	188650	184550	207	55200	5000	137120	100	1	4141657	7670	2.70	0.43	12	0.08	68482.00	434617.00	248000	20231220	-25.32	173800	20230817	6.56	241000	-23.15	20240102	181200	2.21	20240729	248000	-25.32	20231220	173800	6.56	20230817	0.09	N	003030	5000	207 억	337218	N	N	12	N	N
21	20240729	130142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	184500	-800	5	-0.43	552427900	3015	98.63	186600	186600	181200	240500	129800	185300	183226.50	8.14	-129	189766	187532	185666	183432	181566	188650	184550	207	55200	5000	137120	100	1	4141657	7641	2.69	0.42	12	0.07	68482.00	434617.00	248000	20231220	-25.60	173800	20230817	6.16	241000	-23.44	20240102	181200	1.82	20240729	248000	-25.60	20231220	173800	6.16	20230817	0.09	N	003030	5000	207 억	337218	N	N	12	N	N
22	20240729	120140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	181800	-3500	5	-1.89	489493500	2673	87.44	186600	186600	181200	240500	129800	185300	183125.14	8.14	-76	189766	187532	185666	183432	181566	188650	184550	207	55200	5000	137120	100	1	4141657	7530	2.65	0.42	12	0.06	68482.00	434617.00	248000	20231220	-26.69	173800	20230817	4.60	241000	-24.56	20240102	181200	0.33	20240729	248000	-26.69	20231220	173800	4.60	20230817	0.09	N	003030	5000	207 억	337218	N	N	12	N	N
23	20240729	110141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	182400	-2900	5	-1.57	304195300	1654	54.11	186600	186600	182300	240500	129800	185300	183914.93	8.14	-300	189766	187532	185666	183432	181566	188650	184550	207	55200	5000	137120	100	1	4141657	7554	2.66	0.42	12	0.04	68482.00	434617.00	248000	20231220	-26.45	173800	20230817	4.95	241000	-24.32	20240102	181500	0.50	20240627	248000	-26.45	20231220	173800	4.95	20230817	0.09	N	003030	5000	207 억	337218	N	N	12	N	N
24	20240729	100141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	183400	-1900	5	-1.03	145480900	787	25.74	186600	186600	183400	240500	129800	185300	184855.02	8.14	-187	189766	187532	185666	183432	181566	188650	184550	207	55200	5000	137120	100	1	4141657	7596	2.68	0.42	12	0.02	68482.00	434617.00	248000	20231220	-26.05	173800	20230817	5.52	241000	-23.90	20240102	181500	1.05	20240627	248000	-26.05	20231220	173800	5.52	20230817	0.09	N	003030	5000	207 억	337218	N	N	12	N	N
25	20240729	090141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	184800	-500	5	-0.27	5196000	28	0.92	186600	186600	184800	240500	129800	185300	185571.43	8.14	-7	189766	187532	185666	183432	181566	188650	184550	207	55200	5000	137120	100	1	4141657	7654	2.70	0.43	12	0.00	68482.00	434617.00	248000	20231220	-25.48	173800	20230817	6.33	241000	-23.32	20240102	181500	1.82	20240627	248000	-25.48	20231220	173800	6.33	20230817	0.09	N	003030	5000	207 억	337218	N	N	12	N	N
26	20240726	160139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185300	800	2	0.43	569636600	3057	41.64	184400	187900	183800	239500	129200	184500	186339.12	8.17	-464	190900	187700	184800	181600	178700	186250	180150	207	55000	5000	136530	100	1	4141657	7674	2.71	0.43	12	0.07	68482.00	434617.00	248000	20231220	-25.28	173800	20230817	6.62	241000	-23.11	20240102	181500	2.09	20240627	248000	-25.28	20231220	173800	6.62	20230817	0.10	N	003030	5000	207 억	338400	N	N	12	N	N
27	20240726	150139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186500	2000	2	1.08	511974800	2747	37.41	184400	187900	183800	239500	129200	184500	186375.97	8.17	-413	190900	187700	184800	181600	178700	186250	180150	207	55000	5000	136530	100	1	4141657	7724	2.72	0.43	12	0.07	68482.00	434617.00	248000	20231220	-24.80	173800	20230817	7.31	241000	-22.61	20240102	181500	2.75	20240627	248000	-24.80	20231220	173800	7.31	20230817	0.10	N	003030	5000	207 억	338400	N	N	17	N	N
28	20240726	140141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187100	2600	2	1.41	389324500	2091	28.48	184400	187900	183800	239500	129200	184500	186190.58	8.17	-285	190900	187700	184800	181600	178700	186250	180150	207	55000	5000	136530	100	1	4141657	7749	2.73	0.43	12	0.05	68482.00	434617.00	248000	20231220	-24.56	173800	20230817	7.65	241000	-22.37	20240102	181500	3.09	20240627	248000	-24.56	20231220	173800	7.65	20230817	0.10	N	003030	5000	207 억	338400	N	N	17	N	N
29	20240726	130141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185500	1000	2	0.54	214025200	1153	15.70	184400	187700	183800	239500	129200	184500	185624.63	8.17	-318	190900	187700	184800	181600	178700	186250	180150	207	55000	5000	136530	100	1	4141657	7683	2.71	0.43	12	0.03	68482.00	434617.00	248000	20231220	-25.20	173800	20230817	6.73	241000	-23.03	20240102	181500	2.20	20240627	248000	-25.20	20231220	173800	6.73	20230817	0.10	N	003030	5000	207 억	338400	N	N	17	N	N
30	20240726	120140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185700	1200	2	0.65	177408000	956	13.02	184400	187700	183800	239500	129200	184500	185573.22	8.17	-305	190900	187700	184800	181600	178700	186250	180150	207	55000	5000	136530	100	1	4141657	7691	2.71	0.43	12	0.02	68482.00	434617.00	248000	20231220	-25.12	173800	20230817	6.85	241000	-22.95	20240102	181500	2.31	20240627	248000	-25.12	20231220	173800	6.85	20230817	0.10	N	003030	5000	207 억	338400	N	N	17	N	N
31	20240726	110138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185000	500	2	0.27	160120200	863	11.75	184400	187700	183800	239500	129200	184500	185539.05	8.17	-272	190900	187700	184800	181600	178700	186250	180150	207	55000	5000	136530	100	1	4141657	7662	2.70	0.43	12	0.02	68482.00	434617.00	248000	20231220	-25.40	173800	20230817	6.44	241000	-23.24	20240102	181500	1.93	20240627	248000	-25.40	20231220	173800	6.44	20230817	0.10	N	003030	5000	207 억	338400	N	N	17	N	N
32	20240726	100140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	184600	100	2	0.05	96905700	522	7.11	184400	187700	183800	239500	129200	184500	185643.10	8.17	-141	190900	187700	184800	181600	178700	186250	180150	207	55000	5000	136530	100	1	4141657	7645	2.70	0.42	12	0.01	68482.00	434617.00	248000	20231220	-25.56	173800	20230817	6.21	241000	-23.40	20240102	181500	1.71	20240627	248000	-25.56	20231220	173800	6.21	20230817	0.10	N	003030	5000	207 억	338400	N	N	17	N	N
33	20240726	090139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	183800	-700	5	-0.38	4054400	22	0.30	184400	184400	183800	239500	129200	184500	184290.91	8.17	10	190900	187700	184800	181600	178700	186250	180150	207	55000	5000	136530	100	1	4141657	7612	2.68	0.42	12	0.00	68482.00	434617.00	248000	20231220	-25.89	173800	20230817	5.75	241000	-23.73	20240102	181500	1.27	20240627	248000	-25.89	20231220	173800	5.75	20230817	0.10	N	003030	5000	207 억	338400	N	N	17	N	N
34	20240725	160140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	184500	-3500	5	-1.86	1355496800	7330	97.67	188000	188000	181900	244000	131600	188000	184924.53	8.19	-574	199000	193500	190400	184900	181800	191950	183350	207	56000	5000	139120	100	1	4141657	7641	2.69	0.42	12	0.18	68482.00	434617.00	248000	20231220	-25.60	173800	20230817	6.16	241000	-23.44	20240102	181500	1.65	20240627	248000	-25.60	20231220	173800	6.16	20230817	0.09	N	003030	5000	207 억	339052	N	N	17	N	N
35	20240725	150141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186000	-2000	5	-1.06	1254051100	6781	90.35	188000	188000	181900	244000	131600	188000	184936.01	8.19	-575	199000	193500	190400	184900	181800	191950	183350	207	56000	5000	139120	100	1	4141657	7703	2.72	0.43	12	0.16	68482.00	434617.00	248000	20231220	-25.00	173800	20230817	7.02	241000	-22.82	20240102	181500	2.48	20240627	248000	-25.00	20231220	173800	7.02	20230817	0.09	N	003030	5000	207 억	339052	N	N	0	N	N
36	20240725	140140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185400	-2600	5	-1.38	942149500	5112	68.11	188000	188000	181900	244000	131600	188000	184301.55	8.19	116	199000	193500	190400	184900	181800	191950	183350	207	56000	5000	139120	100	1	4141657	7679	2.71	0.43	12	0.12	68482.00	434617.00	248000	20231220	-25.24	173800	20230817	6.67	241000	-23.07	20240102	181500	2.15	20240627	248000	-25.24	20231220	173800	6.67	20230817	0.09	N	003030	5000	207 억	339052	N	N	0	N	N
37	20240725	130140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	183800	-4200	5	-2.23	812647900	4413	58.80	188000	188000	181900	244000	131600	188000	184148.63	8.19	91	199000	193500	190400	184900	181800	191950	183350	207	56000	5000	139120	100	1	4141657	7612	2.68	0.42	12	0.11	68482.00	434617.00	248000	20231220	-25.89	173800	20230817	5.75	241000	-23.73	20240102	181500	1.27	20240627	248000	-25.89	20231220	173800	5.75	20230817	0.09	N	003030	5000	207 억	339052	N	N	0	N	N
38	20240725	120140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	183400	-4600	5	-2.45	734241400	3986	53.11	188000	188000	181900	244000	131600	188000	184205.07	8.19	28	199000	193500	190400	184900	181800	191950	183350	207	56000	5000	139120	100	1	4141657	7596	2.68	0.42	12	0.10	68482.00	434617.00	248000	20231220	-26.05	173800	20230817	5.52	241000	-23.90	20240102	181500	1.05	20240627	248000	-26.05	20231220	173800	5.52	20230817	0.09	N	003030	5000	207 억	339052	N	N	0	N	N
39	20240725	110139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	183500	-4500	5	-2.39	590904600	3204	42.69	188000	188000	181900	244000	131600	188000	184427.15	8.19	-339	199000	193500	190400	184900	181800	191950	183350	207	56000	5000	139120	100	1	4141657	7600	2.68	0.42	12	0.08	68482.00	434617.00	248000	20231220	-26.01	173800	20230817	5.58	241000	-23.86	20240102	181500	1.10	20240627	248000	-26.01	20231220	173800	5.58	20230817	0.09	N	003030	5000	207 억	339052	N	N	0	N	N
40	20240725	100139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185400	-2600	5	-1.38	439481500	2379	31.70	188000	188000	181900	244000	131600	188000	184733.71	8.19	-121	199000	193500	190400	184900	181800	191950	183350	207	56000	5000	139120	100	1	4141657	7679	2.71	0.43	12	0.06	68482.00	434617.00	248000	20231220	-25.24	173800	20230817	6.67	241000	-23.07	20240102	181500	2.15	20240627	248000	-25.24	20231220	173800	6.67	20230817	0.09	N	003030	5000	207 억	339052	N	N	0	N	N
41	20240725	090140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185900	-2100	5	-1.12	23631900	126	1.68	188000	188000	185900	244000	131600	188000	187554.76	8.19	37	199000	193500	190400	184900	181800	191950	183350	207	56000	5000	139120	100	1	4141657	7699	2.71	0.43	12	0.00	68482.00	434617.00	248000	20231220	-25.04	173800	20230817	6.96	241000	-22.86	20240102	181500	2.42	20240627	248000	-25.04	20231220	173800	6.96	20230817	0.09	N	003030	5000	207 억	339052	N	N	0	N	N
42	20240724	160138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188000	-6500	5	-3.34	1423721300	7482	177.47	193100	195900	187300	252500	136200	194500	190286.80	8.21	-1163	205166	199832	197166	191832	189166	198500	190500	207	58000	5000	143930	100	1	4141657	7786	2.75	0.43	12	0.18	68482.00	434617.00	248000	20231220	-24.19	173800	20230817	8.17	241000	-21.99	20240102	181500	3.58	20240627	248000	-24.19	20231220	173800	8.17	20230817	0.10	N	003030	5000	207 억	340152	N	N	2	N	N
43	20240724	150140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189800	-4700	5	-2.42	1289075900	6769	160.56	193100	195900	187300	252500	136200	194500	190438.16	8.21	-1079	205166	199832	197166	191832	189166	198500	190500	207	58000	5000	143930	100	1	4141657	7861	2.77	0.44	12	0.16	68482.00	434617.00	248000	20231220	-23.47	173800	20230817	9.21	241000	-21.24	20240102	181500	4.57	20240627	248000	-23.47	20231220	173800	9.21	20230817	0.10	N	003030	5000	207 억	340152	N	N	2	N	N
44	20240724	140140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189500	-5000	5	-2.57	989128600	5190	123.10	193100	195900	187300	252500	136200	194500	190583.55	8.21	-812	205166	199832	197166	191832	189166	198500	190500	207	58000	5000	143930	100	1	4141657	7848	2.77	0.44	12	0.13	68482.00	434617.00	248000	20231220	-23.59	173800	20230817	9.03	241000	-21.37	20240102	181500	4.41	20240627	248000	-23.59	20231220	173800	9.03	20230817	0.10	N	003030	5000	207 억	340152	N	N	2	N	N
45	20240724	130139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189300	-5200	5	-2.67	620684200	3240	76.85	193100	195900	189100	252500	136200	194500	191569.20	8.21	-509	205166	199832	197166	191832	189166	198500	190500	207	58000	5000	143930	100	1	4141657	7840	2.76	0.44	12	0.08	68482.00	434617.00	248000	20231220	-23.67	173800	20230817	8.92	241000	-21.45	20240102	181500	4.30	20240627	248000	-23.67	20231220	173800	8.92	20230817	0.10	N	003030	5000	207 억	340152	N	N	2	N	N
46	20240724	120141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190800	-3700	5	-1.90	435824100	2270	53.84	193100	195900	190000	252500	136200	194500	191993.00	8.21	-382	205166	199832	197166	191832	189166	198500	190500	207	58000	5000	143930	100	1	4141657	7902	2.79	0.44	12	0.05	68482.00	434617.00	248000	20231220	-23.06	173800	20230817	9.78	241000	-20.83	20240102	181500	5.12	20240627	248000	-23.06	20231220	173800	9.78	20230817	0.10	N	003030	5000	207 억	340152	N	N	2	N	N
47	20240724	110140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191200	-3300	5	-1.70	347938600	1810	42.93	193100	195900	190000	252500	136200	194500	192231.27	8.21	-219	205166	199832	197166	191832	189166	198500	190500	207	58000	5000	143930	100	1	4141657	7919	2.79	0.44	12	0.04	68482.00	434617.00	248000	20231220	-22.90	173800	20230817	10.01	241000	-20.66	20240102	181500	5.34	20240627	248000	-22.90	20231220	173800	10.01	20230817	0.10	N	003030	5000	207 억	340152	N	N	2	N	N
48	20240724	100140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193800	-700	5	-0.36	200504500	1043	24.74	193100	195900	190000	252500	136200	194500	192238.26	8.21	106	205166	199832	197166	191832	189166	198500	190500	207	58000	5000	143930	100	1	4141657	8027	2.83	0.45	12	0.03	68482.00	434617.00	248000	20231220	-21.85	173800	20230817	11.51	241000	-19.59	20240102	181500	6.78	20240627	248000	-21.85	20231220	173800	11.51	20230817	0.10	N	003030	5000	207 억	340152	N	N	2	N	N
49	20240724	090140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193100	-1400	5	-0.72	11782600	61	1.45	193100	195900	193100	252500	136200	194500	193157.38	8.21	-21	205166	199832	197166	191832	189166	198500	190500	207	58000	5000	143930	100	1	4141657	7998	2.82	0.44	12	0.00	68482.00	434617.00	248000	20231220	-22.14	173800	20230817	11.10	241000	-19.88	20240102	181500	6.39	20240627	248000	-22.14	20231220	173800	11.10	20230817	0.10	N	003030	5000	207 억	340152	N	N	2	N	N
50	20240723	160139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194500	-6000	5	-2.99	827993500	4186	88.84	202500	202500	194500	260500	140500	200500	197810.13	8.24	-1378	206300	203400	200600	197700	194900	204850	199150	207	60000	5000	148370	100	1	4141657	8056	2.84	0.45	12	0.10	68482.00	434617.00	248000	20231220	-21.57	173800	20230817	11.91	241000	-19.29	20240102	181500	7.16	20240627	248000	-21.57	20231220	173800	11.91	20230817	0.09	N	003030	5000	207 억	341476	N	N	2	N	N
51	20240723	150142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196000	-4500	5	-2.24	651553000	3281	69.63	202500	202500	196000	260500	140500	200500	198583.66	8.24	-1296	206300	203400	200600	197700	194900	204850	199150	207	60000	5000	148370	100	1	4141657	8118	2.86	0.45	12	0.08	68482.00	434617.00	248000	20231220	-20.97	173800	20230817	12.77	241000	-18.67	20240102	181500	7.99	20240627	248000	-20.97	20231220	173800	12.77	20230817	0.09	N	003030	5000	207 억	341476	N	N	1	N	N
52	20240723	140138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198400	-2100	5	-1.05	428249000	2148	45.59	202500	202500	198300	260500	140500	200500	199371.04	8.24	-772	206300	203400	200600	197700	194900	204850	199150	207	60000	5000	148370	100	1	4141657	8217	2.90	0.46	12	0.05	68482.00	434617.00	248000	20231220	-20.00	173800	20230817	14.15	241000	-17.68	20240102	181500	9.31	20240627	248000	-20.00	20231220	173800	14.15	20230817	0.09	N	003030	5000	207 억	341476	N	N	1	N	N
53	20240723	130138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198700	-1800	5	-0.90	337210700	1690	35.87	202500	202500	198500	260500	140500	200500	199532.96	8.24	-498	206300	203400	200600	197700	194900	204850	199150	207	60000	5000	148370	100	1	4141657	8229	2.90	0.46	12	0.04	68482.00	434617.00	248000	20231220	-19.88	173800	20230817	14.33	241000	-17.55	20240102	181500	9.48	20240627	248000	-19.88	20231220	173800	14.33	20230817	0.09	N	003030	5000	207 억	341476	N	N	1	N	N
54	20240723	120141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199600	-900	5	-0.45	263425800	1319	27.99	202500	202500	199000	260500	140500	200500	199716.30	8.24	-361	206300	203400	200600	197700	194900	204850	199150	207	60000	5000	148370	100	1	4141657	8267	2.91	0.46	12	0.03	68482.00	434617.00	248000	20231220	-19.52	173800	20230817	14.84	241000	-17.18	20240102	181500	9.97	20240627	248000	-19.52	20231220	173800	14.84	20230817	0.09	N	003030	5000	207 억	341476	N	N	1	N	N
55	20240723	110140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199300	-1200	5	-0.60	210894100	1056	22.41	202500	202500	199000	260500	140500	200500	199710.32	8.24	-263	206300	203400	200600	197700	194900	204850	199150	207	60000	5000	148370	100	1	4141657	8254	2.91	0.46	12	0.03	68482.00	434617.00	248000	20231220	-19.64	173800	20230817	14.67	241000	-17.30	20240102	181500	9.81	20240627	248000	-19.64	20231220	173800	14.67	20230817	0.09	N	003030	5000	207 억	341476	N	N	1	N	N
56	20240723	100140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199700	-800	5	-0.40	172192600	862	18.29	202500	202500	199000	260500	140500	200500	199759.40	8.24	-143	206300	203400	200600	197700	194900	204850	199150	207	60000	5000	148370	100	1	4141657	8271	2.92	0.46	12	0.02	68482.00	434617.00	248000	20231220	-19.48	173800	20230817	14.90	241000	-17.14	20240102	181500	10.03	20240627	248000	-19.48	20231220	173800	14.90	20230817	0.09	N	003030	5000	207 억	341476	N	N	1	N	N
57	20240723	090139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199000	-1500	5	-0.75	13262400	66	1.40	202500	202500	199000	260500	140500	200500	200945.45	8.24	-6	206300	203400	200600	197700	194900	204850	199150	207	60000	5000	148370	100	1	4141657	8242	2.91	0.46	12	0.00	68482.00	434617.00	248000	20231220	-19.76	173800	20230817	14.50	241000	-17.43	20240102	181500	9.64	20240627	248000	-19.76	20231220	173800	14.50	20230817	0.09	N	003030	5000	207 억	341476	N	N	1	N	N
58	20240722	160139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200500	1200	2	0.60	936352400	4662	66.06	199600	203500	197800	259000	139600	199300	200848.46	8.27	-895	209166	204232	201566	196632	193966	202900	195300	207	59700	5000	147480	500	1	4141657	8304	2.93	0.46	12	0.11	68482.00	434617.00	248000	20231220	-19.15	173800	20230817	15.36	241000	-16.80	20240102	181500	10.47	20240627	248000	-19.15	20231220	173800	15.36	20230817	0.12	N	003030	5000	207 억	342385	N	N	1	N	N
59	20240722	150139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201000	1700	2	0.85	864663400	4305	61.00	199600	203500	197800	259000	139600	199300	200850.96	8.27	-798	209166	204232	201566	196632	193966	202900	195300	207	59700	5000	147480	500	1	4141657	8325	2.94	0.46	12	0.10	68482.00	434617.00	248000	20231220	-18.95	173800	20230817	15.65	241000	-16.60	20240102	181500	10.74	20240627	248000	-18.95	20231220	173800	15.65	20230817	0.12	N	003030	5000	207 억	342385	N	N	3	N	N
60	20240722	140140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	202000	2700	2	1.35	724113900	3608	51.13	199600	203500	197800	259000	139600	199300	200696.76	8.27	-536	209166	204232	201566	196632	193966	202900	195300	207	59700	5000	147480	500	1	4141657	8366	2.95	0.46	12	0.09	68482.00	434617.00	248000	20231220	-18.55	173800	20230817	16.23	241000	-16.18	20240102	181500	11.29	20240627	248000	-18.55	20231220	173800	16.23	20230817	0.12	N	003030	5000	207 억	342385	N	N	3	N	N
61	20240722	130138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199000	-300	5	-0.15	633688900	3158	44.75	199600	203500	197800	259000	139600	199300	200661.46	8.27	-414	209166	204232	201566	196632	193966	202900	195300	207	59700	5000	147480	100	1	4141657	8242	2.91	0.46	12	0.08	68482.00	434617.00	248000	20231220	-19.76	173800	20230817	14.50	241000	-17.43	20240102	181500	9.64	20240627	248000	-19.76	20231220	173800	14.50	20230817	0.12	N	003030	5000	207 억	342385	N	N	3	N	N
62	20240722	120139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200500	1200	2	0.60	524164300	2607	36.94	199600	203500	197800	259000	139600	199300	201060.34	8.27	-318	209166	204232	201566	196632	193966	202900	195300	207	59700	5000	147480	500	1	4141657	8304	2.93	0.46	12	0.06	68482.00	434617.00	248000	20231220	-19.15	173800	20230817	15.36	241000	-16.80	20240102	181500	10.47	20240627	248000	-19.15	20231220	173800	15.36	20230817	0.12	N	003030	5000	207 억	342385	N	N	3	N	N
63	20240722	110140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201000	1700	2	0.85	355107300	1770	25.08	199600	203000	197800	259000	139600	199300	200625.59	8.27	-131	209166	204232	201566	196632	193966	202900	195300	207	59700	5000	147480	500	1	4141657	8325	2.94	0.46	12	0.04	68482.00	434617.00	248000	20231220	-18.95	173800	20230817	15.65	241000	-16.60	20240102	181500	10.74	20240627	248000	-18.95	20231220	173800	15.65	20230817	0.12	N	003030	5000	207 억	342385	N	N	3	N	N
64	20240722	100139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200500	1200	2	0.60	164356600	822	11.65	199600	201000	197800	259000	139600	199300	199947.20	8.27	60	209166	204232	201566	196632	193966	202900	195300	207	59700	5000	147480	500	1	4141657	8304	2.93	0.46	12	0.02	68482.00	434617.00	248000	20231220	-19.15	173800	20230817	15.36	241000	-16.80	20240102	181500	10.47	20240627	248000	-19.15	20231220	173800	15.36	20230817	0.12	N	003030	5000	207 억	342385	N	N	3	N	N
65	20240722	090138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198400	-900	5	-0.45	17352600	87	1.23	199600	199600	198400	259000	139600	199300	199455.17	8.27	-31	209166	204232	201566	196632	193966	202900	195300	207	59700	5000	147480	100	1	4141657	8217	2.90	0.46	12	0.00	68482.00	434617.00	248000	20231220	-20.00	173800	20230817	14.15	241000	-17.68	20240102	181500	9.31	20240627	248000	-20.00	20231220	173800	14.15	20230817	0.12	N	003030	5000	207 억	342385	N	N	3	N	N
66	20240719	160138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199300	-9200	5	-4.41	1404700500	6989	24.99	204000	206500	198900	271000	146000	208500	200987.34	8.31	-2056	217366	212932	204066	199632	190766	215150	201850	207	62500	5000	154290	100	1	4141657	8254	2.91	0.46	12	0.17	68482.00	434617.00	248000	20231220	-19.64	173800	20230817	14.67	241000	-17.30	20240102	181500	9.81	20240627	248000	-19.64	20231220	173800	14.67	20230817	0.11	N	003030	5000	207 억	344331	N	N	3	N	N
67	20240719	150138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199800	-8700	5	-4.17	1298316800	6456	23.09	204000	206500	198900	271000	146000	208500	201102.35	8.31	-1943	217366	212932	204066	199632	190766	215150	201850	207	62500	5000	154290	100	1	4141657	8275	2.92	0.46	12	0.16	68482.00	434617.00	248000	20231220	-19.44	173800	20230817	14.96	241000	-17.10	20240102	181500	10.08	20240627	248000	-19.44	20231220	173800	14.96	20230817	0.11	N	003030	5000	207 억	344331	N	N	32	N	N
68	20240719	140139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201500	-7000	5	-3.36	1051509700	5224	18.68	204000	206500	198900	271000	146000	208500	201284.40	8.31	-1605	217366	212932	204066	199632	190766	215150	201850	207	62500	5000	154290	500	1	4141657	8345	2.94	0.46	12	0.13	68482.00	434617.00	248000	20231220	-18.75	173800	20230817	15.94	241000	-16.39	20240102	181500	11.02	20240627	248000	-18.75	20231220	173800	15.94	20230817	0.11	N	003030	5000	207 억	344331	N	N	32	N	N
69	20240719	130138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	202500	-6000	5	-2.88	961143700	4776	17.08	204000	206500	198900	271000	146000	208500	201244.49	8.31	-1330	217366	212932	204066	199632	190766	215150	201850	207	62500	5000	154290	500	1	4141657	8387	2.96	0.47	12	0.12	68482.00	434617.00	248000	20231220	-18.35	173800	20230817	16.51	241000	-15.98	20240102	181500	11.57	20240627	248000	-18.35	20231220	173800	16.51	20230817	0.11	N	003030	5000	207 억	344331	N	N	32	N	N
70	20240719	120137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	203000	-5500	5	-2.64	854375200	4247	15.19	204000	206500	198900	271000	146000	208500	201171.46	8.31	-1186	217366	212932	204066	199632	190766	215150	201850	207	62500	5000	154290	500	1	4141657	8408	2.96	0.47	12	0.10	68482.00	434617.00	248000	20231220	-18.15	173800	20230817	16.80	241000	-15.77	20240102	181500	11.85	20240627	248000	-18.15	20231220	173800	16.80	20230817	0.11	N	003030	5000	207 억	344331	N	N	32	N	N
71	20240719	110138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200000	-8500	5	-4.08	649725900	3240	11.59	204000	205000	198900	271000	146000	208500	200532.69	8.31	-787	217366	212932	204066	199632	190766	215150	201850	207	62500	5000	154290	500	1	4141657	8283	2.92	0.46	12	0.08	68482.00	434617.00	248000	20231220	-19.35	173800	20230817	15.07	241000	-17.01	20240102	181500	10.19	20240627	248000	-19.35	20231220	173800	15.07	20230817	0.11	N	003030	5000	207 억	344331	N	N	32	N	N
72	20240719	100132	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199300	-9200	5	-4.41	491797100	2452	8.77	204000	205000	198900	271000	146000	208500	200569.78	8.31	-495	217366	212932	204066	199632	190766	215150	201850	207	62500	5000	154290	100	1	4141657	8254	2.91	0.46	12	0.06	68482.00	434617.00	248000	20231220	-19.64	173800	20230817	14.67	241000	-17.30	20240102	181500	9.81	20240627	248000	-19.64	20231220	173800	14.67	20230817	0.11	N	003030	5000	207 억	344331	N	N	32	N	N
73	20240719	090145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	202000	-6500	5	-3.12	37979000	187	0.67	204000	205000	201500	271000	146000	208500	203096.26	8.31	-113	217366	212932	204066	199632	190766	215150	201850	207	62500	5000	154290	500	1	4141657	8366	2.95	0.46	12	0.00	68482.00	434617.00	248000	20231220	-18.55	173800	20230817	16.23	241000	-16.18	20240102	181500	11.29	20240627	248000	-18.55	20231220	173800	16.23	20230817	0.11	N	003030	5000	207 억	344331	N	N	32	N	N
74	20240718	160137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	208500	11700	2	5.95	4110987200	20164	191.69	198600	208500	195200	255500	137800	196800	203876.88	8.30	1843	204000	200400	195300	191700	186600	202200	193500	207	58700	5000	145630	500	1	4141657	8635	3.04	0.48	12	0.49	68482.00	434617.00	248000	20231220	-15.93	173800	20230817	19.97	241000	-13.49	20240102	181500	14.88	20240627	248000	-15.93	20231220	173800	19.97	20230817	0.11	N	003030	5000	207 억	343903	N	N	32	N	N
75	20240718	150138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	208000	11200	2	5.69	3716211200	18265	173.64	198600	208000	195200	255500	137800	196800	203460.78	8.30	1446	204000	200400	195300	191700	186600	202200	193500	207	58700	5000	145630	500	1	4141657	8615	3.04	0.48	12	0.44	68482.00	434617.00	248000	20231220	-16.13	173800	20230817	19.68	241000	-13.69	20240102	181500	14.60	20240627	248000	-16.13	20231220	173800	19.68	20230817	0.11	N	003030	5000	207 억	343903	N	N	10	N	N
76	20240718	140137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	204000	7200	2	3.66	2551861700	12611	119.89	198600	207000	195200	255500	137800	196800	202352.05	8.30	1402	204000	200400	195300	191700	186600	202200	193500	207	58700	5000	145630	500	1	4141657	8449	2.98	0.47	12	0.30	68482.00	434617.00	248000	20231220	-17.74	173800	20230817	17.38	241000	-15.35	20240102	181500	12.40	20240627	248000	-17.74	20231220	173800	17.38	20230817	0.11	N	003030	5000	207 억	343903	N	N	10	N	N
77	20240718	130137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201500	4700	2	2.39	1804204700	8948	85.07	198600	206000	195200	255500	137800	196800	201632.17	8.30	916	204000	200400	195300	191700	186600	202200	193500	207	58700	5000	145630	500	1	4141657	8345	2.94	0.46	12	0.22	68482.00	434617.00	248000	20231220	-18.75	173800	20230817	15.94	241000	-16.39	20240102	181500	11.02	20240627	248000	-18.75	20231220	173800	15.94	20230817	0.11	N	003030	5000	207 억	343903	N	N	10	N	N
78	20240718	120137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	202000	5200	2	2.64	1555094700	7717	73.36	198600	206000	195200	255500	137800	196800	201515.45	8.30	456	204000	200400	195300	191700	186600	202200	193500	207	58700	5000	145630	500	1	4141657	8366	2.95	0.46	12	0.19	68482.00	434617.00	248000	20231220	-18.55	173800	20230817	16.23	241000	-16.18	20240102	181500	11.29	20240627	248000	-18.55	20231220	173800	16.23	20230817	0.11	N	003030	5000	207 억	343903	N	N	10	N	N
79	20240718	110138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	205000	8200	2	4.17	1100263600	5458	51.89	198600	206000	195200	255500	137800	196800	201587.32	8.30	805	204000	200400	195300	191700	186600	202200	193500	207	58700	5000	145630	500	1	4141657	8490	2.99	0.47	12	0.13	68482.00	434617.00	248000	20231220	-17.34	173800	20230817	17.95	241000	-14.94	20240102	181500	12.95	20240627	248000	-17.34	20231220	173800	17.95	20230817	0.11	N	003030	5000	207 억	343903	N	N	10	N	N
80	20240718	100137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201500	4700	2	2.39	505639600	2544	24.18	198600	202000	195200	255500	137800	196800	198757.70	8.30	329	204000	200400	195300	191700	186600	202200	193500	207	58700	5000	145630	500	1	4141657	8345	2.94	0.46	12	0.06	68482.00	434617.00	248000	20231220	-18.75	173800	20230817	15.94	241000	-16.39	20240102	181500	11.02	20240627	248000	-18.75	20231220	173800	15.94	20230817	0.11	N	003030	5000	207 억	343903	N	N	10	N	N
81	20240718	090140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197400	600	2	0.30	25775500	130	1.24	198600	198600	196900	255500	137800	196800	198273.08	8.30	3	204000	200400	195300	191700	186600	202200	193500	207	58700	5000	145630	100	1	4141657	8176	2.88	0.45	12	0.00	68482.00	434617.00	248000	20231220	-20.40	173800	20230817	13.58	241000	-18.09	20240102	181500	8.76	20240627	248000	-20.40	20231220	173800	13.58	20230817	0.11	N	003030	5000	207 억	343903	N	N	10	N	N
82	20240717	160140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196800	6700	2	3.52	2064696900	10519	97.94	191600	198900	190200	247000	133100	190100	196282.62	8.32	-344	203500	196800	193300	186600	183100	195050	184850	207	56900	5000	140670	100	1	4141657	8151	2.87	0.45	12	0.25	68482.00	434617.00	248000	20231220	-20.65	173800	20230817	13.23	241000	-18.34	20240102	181500	8.43	20240627	248000	-20.65	20231220	173800	13.23	20230817	0.14	N	003030	5000	207 억	344596	N	N	10	N	N
83	20240717	150141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196600	6500	2	3.42	1970979000	10043	93.51	191600	198900	190200	247000	133100	190100	196254.01	8.32	-46	203500	196800	193300	186600	183100	195050	184850	207	56900	5000	140670	100	1	4141657	8142	2.87	0.45	12	0.24	68482.00	434617.00	248000	20231220	-20.73	173800	20230817	13.12	241000	-18.42	20240102	181500	8.32	20240627	248000	-20.73	20231220	173800	13.12	20230817	0.14	N	003030	5000	207 억	344596	N	N	124	N	N
84	20240717	140141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198100	8000	2	4.21	1533965200	7826	72.87	191600	198900	190200	247000	133100	190100	196008.84	8.32	513	203500	196800	193300	186600	183100	195050	184850	207	56900	5000	140670	100	1	4141657	8205	2.89	0.46	12	0.19	68482.00	434617.00	248000	20231220	-20.12	173800	20230817	13.98	241000	-17.80	20240102	181500	9.15	20240627	248000	-20.12	20231220	173800	13.98	20230817	0.14	N	003030	5000	207 억	344596	N	N	124	N	N
85	20240717	130141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196900	6800	2	3.58	1255936700	6420	59.78	191600	198900	190200	247000	133100	190100	195628.77	8.32	368	203500	196800	193300	186600	183100	195050	184850	207	56900	5000	140670	100	1	4141657	8155	2.88	0.45	12	0.16	68482.00	434617.00	248000	20231220	-20.60	173800	20230817	13.29	241000	-18.30	20240102	181500	8.48	20240627	248000	-20.60	20231220	173800	13.29	20230817	0.14	N	003030	5000	207 억	344596	N	N	124	N	N
86	20240717	120141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195900	5800	2	3.05	864941500	4440	41.34	191600	196900	190200	247000	133100	190100	194806.64	8.32	-6	203500	196800	193300	186600	183100	195050	184850	207	56900	5000	140670	100	1	4141657	8114	2.86	0.45	12	0.11	68482.00	434617.00	248000	20231220	-21.01	173800	20230817	12.72	241000	-18.71	20240102	181500	7.93	20240627	248000	-21.01	20231220	173800	12.72	20230817	0.14	N	003030	5000	207 억	344596	N	N	124	N	N
87	20240717	110141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194500	4400	2	2.31	600964800	3090	28.77	191600	196900	190200	247000	133100	190100	194486.99	8.32	-153	203500	196800	193300	186600	183100	195050	184850	207	56900	5000	140670	100	1	4141657	8056	2.84	0.45	12	0.07	68482.00	434617.00	248000	20231220	-21.57	173800	20230817	11.91	241000	-19.29	20240102	181500	7.16	20240627	248000	-21.57	20231220	173800	11.91	20230817	0.14	N	003030	5000	207 억	344596	N	N	124	N	N
88	20240717	100140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195400	5300	2	2.79	342683700	1762	16.41	191600	196900	190200	247000	133100	190100	194485.64	8.32	-56	203500	196800	193300	186600	183100	195050	184850	207	56900	5000	140670	100	1	4141657	8093	2.85	0.45	12	0.04	68482.00	434617.00	248000	20231220	-21.21	173800	20230817	12.43	241000	-18.92	20240102	181500	7.66	20240627	248000	-21.21	20231220	173800	12.43	20230817	0.14	N	003030	5000	207 억	344596	N	N	124	N	N
89	20240717	090133	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190300	200	2	0.11	4206300	22	0.20	191600	191600	190200	247000	133100	190100	191195.45	8.32	6	203500	196800	193300	186600	183100	195050	184850	207	56900	5000	140670	100	1	4141657	7882	2.78	0.44	12	0.00	68482.00	434617.00	248000	20231220	-23.27	173800	20230817	9.49	241000	-21.04	20240102	181500	4.85	20240627	248000	-23.27	20231220	173800	9.49	20230817	0.14	N	003030	5000	207 억	344596	N	N	124	N	N
90	20240716	160141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190100	-1300	5	-0.68	2082130600	10738	68.57	190900	200000	189800	248500	134000	191400	193903.02	8.41	-1661	207800	199600	192800	184600	177800	203700	188700	207	57100	5000	141630	100	1	4141657	7873	2.78	0.44	12	0.26	68482.00	434617.00	248000	20231220	-23.35	173800	20230817	9.38	241000	-21.12	20240102	181500	4.74	20240627	248000	-23.35	20231220	173800	9.38	20230817	0.13	N	003030	5000	207 억	348210	N	N	124	N	N
91	20240716	150142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191500	100	2	0.05	1867763100	9613	61.38	190900	200000	189800	248500	134000	191400	194295.55	8.41	-1893	207800	199600	192800	184600	177800	203700	188700	207	57100	5000	141630	100	1	4141657	7931	2.80	0.44	12	0.23	68482.00	434617.00	248000	20231220	-22.78	173800	20230817	10.18	241000	-20.54	20240102	181500	5.51	20240627	248000	-22.78	20231220	173800	10.18	20230817	0.13	N	003030	5000	207 억	348210	N	N	47	N	N
92	20240716	140142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192600	1200	2	0.63	1600467300	8219	52.48	190900	200000	189800	248500	134000	191400	194727.74	8.41	-1685	207800	199600	192800	184600	177800	203700	188700	207	57100	5000	141630	100	1	4141657	7977	2.81	0.44	12	0.20	68482.00	434617.00	248000	20231220	-22.34	173800	20230817	10.82	241000	-20.08	20240102	181500	6.12	20240627	248000	-22.34	20231220	173800	10.82	20230817	0.13	N	003030	5000	207 억	348210	N	N	47	N	N
93	20240716	130141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194000	2600	2	1.36	1477106500	7579	48.39	190900	200000	189800	248500	134000	191400	194894.64	8.41	-1546	207800	199600	192800	184600	177800	203700	188700	207	57100	5000	141630	100	1	4141657	8035	2.83	0.45	12	0.18	68482.00	434617.00	248000	20231220	-21.77	173800	20230817	11.62	241000	-19.50	20240102	181500	6.89	20240627	248000	-21.77	20231220	173800	11.62	20230817	0.13	N	003030	5000	207 억	348210	N	N	47	N	N
94	20240716	120142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195700	4300	2	2.25	1278359600	6559	41.88	190900	200000	189800	248500	134000	191400	194901.60	8.41	-1344	207800	199600	192800	184600	177800	203700	188700	207	57100	5000	141630	100	1	4141657	8105	2.86	0.45	12	0.16	68482.00	434617.00	248000	20231220	-21.09	173800	20230817	12.60	241000	-18.80	20240102	181500	7.82	20240627	248000	-21.09	20231220	173800	12.60	20230817	0.13	N	003030	5000	207 억	348210	N	N	47	N	N
95	20240716	110142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196000	4600	2	2.40	812068300	4172	26.64	190900	200000	189800	248500	134000	191400	194647.24	8.41	-641	207800	199600	192800	184600	177800	203700	188700	207	57100	5000	141630	100	1	4141657	8118	2.86	0.45	12	0.10	68482.00	434617.00	248000	20231220	-20.97	173800	20230817	12.77	241000	-18.67	20240102	181500	7.99	20240627	248000	-20.97	20231220	173800	12.77	20230817	0.13	N	003030	5000	207 억	348210	N	N	47	N	N
96	20240716	100141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194800	3400	2	1.78	261785000	1368	8.74	190900	194800	189800	248500	134000	191400	191363.30	8.41	-61	207800	199600	192800	184600	177800	203700	188700	207	57100	5000	141630	100	1	4141657	8068	2.84	0.45	12	0.03	68482.00	434617.00	248000	20231220	-21.45	173800	20230817	12.08	241000	-19.17	20240102	181500	7.33	20240627	248000	-21.45	20231220	173800	12.08	20230817	0.13	N	003030	5000	207 억	348210	N	N	47	N	N
97	20240716	090140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190500	-900	5	-0.47	27649800	145	0.93	190900	191600	190400	248500	134000	191400	190688.28	8.41	-93	207800	199600	192800	184600	177800	203700	188700	207	57100	5000	141630	100	1	4141657	7890	2.78	0.44	12	0.00	68482.00	434617.00	248000	20231220	-23.19	173800	20230817	9.61	241000	-20.95	20240102	181500	4.96	20240627	248000	-23.19	20231220	173800	9.61	20230817	0.13	N	003030	5000	207 억	348210	N	N	47	N	N
98	20240715	160139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191400	5100	2	2.74	3039428600	15656	332.33	186800	201000	186000	242000	130500	186300	194141.94	8.36	1856	191833	189066	187433	184666	183033	188250	183850	207	55700	5000	137860	100	1	4141657	7927	2.79	0.44	12	0.38	68482.00	434617.00	248000	20231220	-22.82	173800	20230817	10.13	241000	-20.58	20240102	181500	5.45	20240627	248000	-22.82	20231220	173800	10.13	20230817	0.13	N	003030	5000	207 억	346329	N	N	47	N	N
99	20240715	150140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192600	6300	2	3.38	2832397200	14577	309.42	186800	201000	186000	242000	130500	186300	194305.91	8.36	2099	191833	189066	187433	184666	183033	188250	183850	207	55700	5000	137860	100	1	4141657	7977	2.81	0.44	12	0.35	68482.00	434617.00	248000	20231220	-22.34	173800	20230817	10.82	241000	-20.08	20240102	181500	6.12	20240627	248000	-22.34	20231220	173800	10.82	20230817	0.13	N	003030	5000	207 억	346329	N	N	47	N	N
100	20240715	140140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192800	6500	2	3.49	2546338200	13090	277.86	186800	201000	186000	242000	130500	186300	194525.45	8.36	2545	191833	189066	187433	184666	183033	188250	183850	207	55700	5000	137860	100	1	4141657	7985	2.82	0.44	12	0.32	68482.00	434617.00	248000	20231220	-22.26	173800	20230817	10.93	241000	-20.00	20240102	181500	6.23	20240627	248000	-22.26	20231220	173800	10.93	20230817	0.13	N	003030	5000	207 억	346329	N	N	47	N	N
101	20240715	130140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193500	7200	2	3.86	2303640900	11832	251.16	186800	201000	186000	242000	130500	186300	194695.82	8.36	2827	191833	189066	187433	184666	183033	188250	183850	207	55700	5000	137860	100	1	4141657	8014	2.83	0.45	12	0.29	68482.00	434617.00	248000	20231220	-21.98	173800	20230817	11.33	241000	-19.71	20240102	181500	6.61	20240627	248000	-21.98	20231220	173800	11.33	20230817	0.13	N	003030	5000	207 억	346329	N	N	47	N	N
102	20240715	120140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193700	7400	2	3.97	2012168000	10325	219.17	186800	201000	186000	242000	130500	186300	194883.10	8.36	3174	191833	189066	187433	184666	183033	188250	183850	207	55700	5000	137860	100	1	4141657	8022	2.83	0.45	12	0.25	68482.00	434617.00	248000	20231220	-21.90	173800	20230817	11.45	241000	-19.63	20240102	181500	6.72	20240627	248000	-21.90	20231220	173800	11.45	20230817	0.13	N	003030	5000	207 억	346329	N	N	47	N	N
103	20240715	110140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196500	10200	2	5.48	1145154000	5928	125.83	186800	196500	186000	242000	130500	186300	193177.13	8.36	2097	191833	189066	187433	184666	183033	188250	183850	207	55700	5000	137860	100	1	4141657	8138	2.87	0.45	12	0.14	68482.00	434617.00	248000	20231220	-20.77	173800	20230817	13.06	241000	-18.46	20240102	181500	8.26	20240627	248000	-20.77	20231220	173800	13.06	20230817	0.13	N	003030	5000	207 억	346329	N	N	47	N	N
104	20240715	100141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193200	6900	2	3.70	660978900	3438	72.98	186800	194800	186000	242000	130500	186300	192256.81	8.36	1051	191833	189066	187433	184666	183033	188250	183850	207	55700	5000	137860	100	1	4141657	8002	2.82	0.44	12	0.08	68482.00	434617.00	248000	20231220	-22.10	173800	20230817	11.16	241000	-19.83	20240102	181500	6.45	20240627	248000	-22.10	20231220	173800	11.16	20230817	0.13	N	003030	5000	207 억	346329	N	N	47	N	N
105	20240715	090140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186800	500	2	0.27	9530700	51	1.08	186800	187600	186000	242000	130500	186300	186876.47	8.36	38	191833	189066	187433	184666	183033	188250	183850	207	55700	5000	137860	100	1	4141657	7737	2.73	0.43	12	0.00	68482.00	434617.00	248000	20231220	-24.68	173800	20230817	7.48	241000	-22.49	20240102	181500	2.92	20240627	248000	-24.68	20231220	173800	7.48	20230817	0.13	N	003030	5000	207 억	346329	N	N	47	N	N
106	20240712	160139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186300	-2700	5	-1.43	882024400	4710	77.39	189000	190200	185800	245500	132300	189000	187270.24	8.42	-2012	191933	190466	187933	186466	183933	191200	187200	207	56500	5000	139860	100	1	4141657	7716	2.72	0.43	12	0.11	68482.00	434617.00	248000	20231220	-24.88	173800	20230817	7.19	241000	-22.70	20240102	181500	2.64	20240627	248000	-24.88	20231220	173800	7.19	20230817	0.13	N	003030	5000	207 억	348632	N	N	47	N	N
107	20240712	150139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188300	-700	5	-0.37	674014100	3599	59.14	189000	190200	185800	245500	132300	189000	187278.16	8.42	-1747	191933	190466	187933	186466	183933	191200	187200	207	56500	5000	139860	100	1	4141657	7799	2.75	0.43	12	0.09	68482.00	434617.00	248000	20231220	-24.07	173800	20230817	8.34	241000	-21.87	20240102	181500	3.75	20240627	248000	-24.07	20231220	173800	8.34	20230817	0.13	N	003030	5000	207 억	348632	N	N	37	N	N
108	20240712	140141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186400	-2600	5	-1.38	414438100	2214	36.38	189000	190200	185800	245500	132300	189000	187189.75	8.42	-973	191933	190466	187933	186466	183933	191200	187200	207	56500	5000	139860	100	1	4141657	7720	2.72	0.43	12	0.05	68482.00	434617.00	248000	20231220	-24.84	173800	20230817	7.25	241000	-22.66	20240102	181500	2.70	20240627	248000	-24.84	20231220	173800	7.25	20230817	0.13	N	003030	5000	207 억	348632	N	N	37	N	N
109	20240712	130140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186700	-2300	5	-1.22	347932400	1857	30.51	189000	190200	185800	245500	132300	189000	187362.63	8.42	-732	191933	190466	187933	186466	183933	191200	187200	207	56500	5000	139860	100	1	4141657	7732	2.73	0.43	12	0.04	68482.00	434617.00	248000	20231220	-24.72	173800	20230817	7.42	241000	-22.53	20240102	181500	2.87	20240627	248000	-24.72	20231220	173800	7.42	20230817	0.13	N	003030	5000	207 억	348632	N	N	37	N	N
110	20240712	120140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186500	-2500	5	-1.32	308403500	1645	27.03	189000	190200	185800	245500	132300	189000	187479.33	8.42	-657	191933	190466	187933	186466	183933	191200	187200	207	56500	5000	139860	100	1	4141657	7724	2.72	0.43	12	0.04	68482.00	434617.00	248000	20231220	-24.80	173800	20230817	7.31	241000	-22.61	20240102	181500	2.75	20240627	248000	-24.80	20231220	173800	7.31	20230817	0.13	N	003030	5000	207 억	348632	N	N	37	N	N
111	20240712	110139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186900	-2100	5	-1.11	229385900	1221	20.06	189000	190200	186900	245500	132300	189000	187867.24	8.42	-465	191933	190466	187933	186466	183933	191200	187200	207	56500	5000	139860	100	1	4141657	7741	2.73	0.43	12	0.03	68482.00	434617.00	248000	20231220	-24.64	173800	20230817	7.54	241000	-22.45	20240102	181500	2.98	20240627	248000	-24.64	20231220	173800	7.54	20230817	0.13	N	003030	5000	207 억	348632	N	N	37	N	N
112	20240712	100140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187100	-1900	5	-1.01	151735700	806	13.24	189000	190200	187100	245500	132300	189000	188257.69	8.42	-228	191933	190466	187933	186466	183933	191200	187200	207	56500	5000	139860	100	1	4141657	7749	2.73	0.43	12	0.02	68482.00	434617.00	248000	20231220	-24.56	173800	20230817	7.65	241000	-22.37	20240102	181500	3.09	20240627	248000	-24.56	20231220	173800	7.65	20230817	0.13	N	003030	5000	207 억	348632	N	N	37	N	N
113	20240712	090140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189000	0	3	0.00	9452000	50	0.82	189000	189500	189000	245500	132300	189000	189040.00	8.42	-8	191933	190466	187933	186466	183933	191200	187200	207	56500	5000	139860	100	1	4141657	7828	2.76	0.43	12	0.00	68482.00	434617.00	248000	20231220	-23.79	173800	20230817	8.75	241000	-21.58	20240102	181500	4.13	20240627	248000	-23.79	20231220	173800	8.75	20230817	0.13	N	003030	5000	207 억	348632	N	N	37	N	N
114	20240711	160139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189000	1800	2	0.96	1140555800	6084	158.36	186800	189400	185400	243000	131100	187200	187465.81	8.47	-2247	192600	189900	188100	185400	183600	189000	184500	207	55800	5000	138520	100	1	4141657	7828	2.76	0.43	12	0.15	68482.00	434617.00	248000	20231220	-23.79	173800	20230817	8.75	241000	-21.58	20240102	181500	4.13	20240627	248000	-23.79	20231220	173800	8.75	20230817	0.13	N	003030	5000	207 억	350736	N	N	37	N	N
115	20240711	150139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188400	1200	2	0.64	857009400	4583	119.29	186800	188500	185400	243000	131100	187200	186997.47	8.47	-1665	192600	189900	188100	185400	183600	189000	184500	207	55800	5000	138520	100	1	4141657	7803	2.75	0.43	12	0.11	68482.00	434617.00	248000	20231220	-24.03	173800	20230817	8.40	241000	-21.83	20240102	181500	3.80	20240627	248000	-24.03	20231220	173800	8.40	20230817	0.13	N	003030	5000	207 억	350736	N	N	12	N	N
116	20240711	140140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187500	300	2	0.16	490873900	2635	68.58	186800	188000	185400	243000	131100	187200	186289.91	8.47	-1130	192600	189900	188100	185400	183600	189000	184500	207	55800	5000	138520	100	1	4141657	7766	2.74	0.43	12	0.06	68482.00	434617.00	248000	20231220	-24.40	173800	20230817	7.88	241000	-22.20	20240102	181500	3.31	20240627	248000	-24.40	20231220	173800	7.88	20230817	0.13	N	003030	5000	207 억	350736	N	N	12	N	N
117	20240711	130140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186000	-1200	5	-0.64	315718900	1695	44.12	186800	188000	185400	243000	131100	187200	186264.84	8.47	-859	192600	189900	188100	185400	183600	189000	184500	207	55800	5000	138520	100	1	4141657	7703	2.72	0.43	12	0.04	68482.00	434617.00	248000	20231220	-25.00	173800	20230817	7.02	241000	-22.82	20240102	181500	2.48	20240627	248000	-25.00	20231220	173800	7.02	20230817	0.13	N	003030	5000	207 억	350736	N	N	12	N	N
118	20240711	120140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186000	-1200	5	-0.64	267142700	1434	37.32	186800	188000	185400	243000	131100	187200	186291.98	8.47	-760	192600	189900	188100	185400	183600	189000	184500	207	55800	5000	138520	100	1	4141657	7703	2.72	0.43	12	0.03	68482.00	434617.00	248000	20231220	-25.00	173800	20230817	7.02	241000	-22.82	20240102	181500	2.48	20240627	248000	-25.00	20231220	173800	7.02	20230817	0.13	N	003030	5000	207 억	350736	N	N	12	N	N
119	20240711	110139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186100	-1100	5	-0.59	208456100	1118	29.10	186800	188000	185400	243000	131100	187200	186454.47	8.47	-606	192600	189900	188100	185400	183600	189000	184500	207	55800	5000	138520	100	1	4141657	7708	2.72	0.43	12	0.03	68482.00	434617.00	248000	20231220	-24.96	173800	20230817	7.08	241000	-22.78	20240102	181500	2.53	20240627	248000	-24.96	20231220	173800	7.08	20230817	0.13	N	003030	5000	207 억	350736	N	N	12	N	N
120	20240711	100139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186400	-800	5	-0.43	123123500	659	17.15	186800	188000	186100	243000	131100	187200	186833.84	8.47	-285	192600	189900	188100	185400	183600	189000	184500	207	55800	5000	138520	100	1	4141657	7720	2.72	0.43	12	0.02	68482.00	434617.00	248000	20231220	-24.84	173800	20230817	7.25	241000	-22.66	20240102	181500	2.70	20240627	248000	-24.84	20231220	173800	7.25	20230817	0.13	N	003030	5000	207 억	350736	N	N	12	N	N
121	20240711	090139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186900	-300	5	-0.16	11021400	59	1.54	186800	186900	186800	243000	131100	187200	186803.39	8.47	9	192600	189900	188100	185400	183600	189000	184500	207	55800	5000	138520	100	1	4141657	7741	2.73	0.43	12	0.00	68482.00	434617.00	248000	20231220	-24.64	173800	20230817	7.54	241000	-22.45	20240102	181500	2.98	20240627	248000	-24.64	20231220	173800	7.54	20230817	0.13	N	003030	5000	207 억	350736	N	N	12	N	N
122	20240710	160139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187200	-300	5	-0.16	722212000	3842	44.89	187800	190800	186300	243500	131300	187500	187978.14	8.49	-1129	195166	191332	188166	184332	181166	189750	182750	207	56000	5000	138750	100	1	4141657	7753	2.73	0.43	12	0.09	68482.00	434617.00	248000	20231220	-24.52	173800	20230817	7.71	241000	-22.32	20240102	181500	3.14	20240627	248000	-24.52	20231220	173800	7.71	20230817	0.13	N	003030	5000	207 억	351542	N	N	12	N	N
123	20240710	150139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187900	400	2	0.21	636941000	3387	39.57	187800	190800	186300	243500	131300	187500	188054.62	8.49	-1031	195166	191332	188166	184332	181166	189750	182750	207	56000	5000	138750	100	1	4141657	7782	2.74	0.43	12	0.08	68482.00	434617.00	248000	20231220	-24.23	173800	20230817	8.11	241000	-22.03	20240102	181500	3.53	20240627	248000	-24.23	20231220	173800	8.11	20230817	0.13	N	003030	5000	207 억	351542	N	N	0	N	N
124	20240710	140139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188700	1200	2	0.64	524430200	2789	32.59	187800	190800	186300	243500	131300	187500	188035.21	8.49	-647	195166	191332	188166	184332	181166	189750	182750	207	56000	5000	138750	100	1	4141657	7815	2.76	0.43	12	0.07	68482.00	434617.00	248000	20231220	-23.91	173800	20230817	8.57	241000	-21.70	20240102	181500	3.97	20240627	248000	-23.91	20231220	173800	8.57	20230817	0.13	N	003030	5000	207 억	351542	N	N	0	N	N
125	20240710	130139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187900	400	2	0.21	412093500	2193	25.62	187800	190800	186300	243500	131300	187500	187913.13	8.49	-559	195166	191332	188166	184332	181166	189750	182750	207	56000	5000	138750	100	1	4141657	7782	2.74	0.43	12	0.05	68482.00	434617.00	248000	20231220	-24.23	173800	20230817	8.11	241000	-22.03	20240102	181500	3.53	20240627	248000	-24.23	20231220	173800	8.11	20230817	0.13	N	003030	5000	207 억	351542	N	N	0	N	N
126	20240710	120139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186600	-900	5	-0.48	357867200	1903	22.23	187800	190800	186300	243500	131300	187500	188054.23	8.49	-495	195166	191332	188166	184332	181166	189750	182750	207	56000	5000	138750	100	1	4141657	7728	2.72	0.43	12	0.05	68482.00	434617.00	248000	20231220	-24.76	173800	20230817	7.36	241000	-22.57	20240102	181500	2.81	20240627	248000	-24.76	20231220	173800	7.36	20230817	0.13	N	003030	5000	207 억	351542	N	N	0	N	N
127	20240710	110140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186600	-900	5	-0.48	300919700	1598	18.67	187800	190800	186300	243500	131300	187500	188310.20	8.49	-400	195166	191332	188166	184332	181166	189750	182750	207	56000	5000	138750	100	1	4141657	7728	2.72	0.43	12	0.04	68482.00	434617.00	248000	20231220	-24.76	173800	20230817	7.36	241000	-22.57	20240102	181500	2.81	20240627	248000	-24.76	20231220	173800	7.36	20230817	0.13	N	003030	5000	207 억	351542	N	N	0	N	N
128	20240710	100139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189200	1700	2	0.91	228380100	1211	14.15	187800	190800	186300	243500	131300	187500	188588.03	8.49	-394	195166	191332	188166	184332	181166	189750	182750	207	56000	5000	138750	100	1	4141657	7836	2.76	0.44	12	0.03	68482.00	434617.00	248000	20231220	-23.71	173800	20230817	8.86	241000	-21.49	20240102	181500	4.24	20240627	248000	-23.71	20231220	173800	8.86	20230817	0.13	N	003030	5000	207 억	351542	N	N	0	N	N
129	20240710	090140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187100	-400	5	-0.21	18397200	98	1.14	187800	187800	187100	243500	131300	187500	187726.53	8.49	-79	195166	191332	188166	184332	181166	189750	182750	207	56000	5000	138750	100	1	4141657	7749	2.73	0.43	12	0.00	68482.00	434617.00	248000	20231220	-24.56	173800	20230817	7.65	241000	-22.37	20240102	181500	3.09	20240627	248000	-24.56	20231220	173800	7.65	20230817	0.13	N	003030	5000	207 억	351542	N	N	0	N	N
130	20240709	160139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187500	-3500	5	-1.83	1605331500	8559	191.01	192000	192000	185000	248000	133700	191000	187560.77	8.57	-3653	198800	194900	192000	188100	185200	193450	186650	207	57000	5000	141340	100	1	4141657	7766	2.74	0.43	12	0.21	68482.00	434617.00	248000	20231220	-24.40	173800	20230817	7.88	241000	-22.20	20240102	181500	3.31	20240627	248000	-24.40	20231220	173800	7.88	20230817	0.13	N	003030	5000	207 억	354842	N	N	1	N	N
131	20240709	150139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188100	-2900	5	-1.52	1255854100	6711	149.77	192000	192000	185000	248000	133700	191000	187133.68	8.57	-2952	198800	194900	192000	188100	185200	193450	186650	207	57000	5000	141340	100	1	4141657	7790	2.75	0.43	12	0.16	68482.00	434617.00	248000	20231220	-24.15	173800	20230817	8.23	241000	-21.95	20240102	181500	3.64	20240627	248000	-24.15	20231220	173800	8.23	20230817	0.13	N	003030	5000	207 억	354842	N	N	1	N	N
132	20240709	140139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188100	-2900	5	-1.52	966153600	5170	115.38	192000	192000	185000	248000	133700	191000	186876.91	8.57	-2024	198800	194900	192000	188100	185200	193450	186650	207	57000	5000	141340	100	1	4141657	7790	2.75	0.43	12	0.12	68482.00	434617.00	248000	20231220	-24.15	173800	20230817	8.23	241000	-21.95	20240102	181500	3.64	20240627	248000	-24.15	20231220	173800	8.23	20230817	0.13	N	003030	5000	207 억	354842	N	N	1	N	N
133	20240709	130139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185900	-5100	5	-2.67	679938800	3641	81.25	192000	192000	185000	248000	133700	191000	186745.07	8.57	-1677	198800	194900	192000	188100	185200	193450	186650	207	57000	5000	141340	100	1	4141657	7699	2.71	0.43	12	0.09	68482.00	434617.00	248000	20231220	-25.04	173800	20230817	6.96	241000	-22.86	20240102	181500	2.42	20240627	248000	-25.04	20231220	173800	6.96	20230817	0.13	N	003030	5000	207 억	354842	N	N	1	N	N
134	20240709	120140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185100	-5900	5	-3.09	509158100	2722	60.75	192000	192000	185000	248000	133700	191000	187052.94	8.57	-1373	198800	194900	192000	188100	185200	193450	186650	207	57000	5000	141340	100	1	4141657	7666	2.70	0.43	12	0.07	68482.00	434617.00	248000	20231220	-25.36	173800	20230817	6.50	241000	-23.20	20240102	181500	1.98	20240627	248000	-25.36	20231220	173800	6.50	20230817	0.13	N	003030	5000	207 억	354842	N	N	1	N	N
135	20240709	110139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185600	-5400	5	-2.83	403520100	2152	48.02	192000	192000	185600	248000	133700	191000	187509.34	8.57	-909	198800	194900	192000	188100	185200	193450	186650	207	57000	5000	141340	100	1	4141657	7687	2.71	0.43	12	0.05	68482.00	434617.00	248000	20231220	-25.16	173800	20230817	6.79	241000	-22.99	20240102	181500	2.26	20240627	248000	-25.16	20231220	173800	6.79	20230817	0.13	N	003030	5000	207 억	354842	N	N	1	N	N
136	20240709	100139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186300	-4700	5	-2.46	262770500	1395	31.13	192000	192000	186200	248000	133700	191000	188365.95	8.57	-558	198800	194900	192000	188100	185200	193450	186650	207	57000	5000	141340	100	1	4141657	7716	2.72	0.43	12	0.03	68482.00	434617.00	248000	20231220	-24.88	173800	20230817	7.19	241000	-22.70	20240102	181500	2.64	20240627	248000	-24.88	20231220	173800	7.19	20230817	0.13	N	003030	5000	207 억	354842	N	N	1	N	N
137	20240709	090139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191800	800	2	0.42	5178000	27	0.60	192000	192000	191100	248000	133700	191000	191777.78	8.57	15	198800	194900	192000	188100	185200	193450	186650	207	57000	5000	141340	100	1	4141657	7944	2.80	0.44	12	0.00	68482.00	434617.00	248000	20231220	-22.66	173800	20230817	10.36	241000	-20.41	20240102	181500	5.67	20240627	248000	-22.66	20231220	173800	10.36	20230817	0.13	N	003030	5000	207 억	354842	N	N	1	N	N
138	20240708	160139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191000	-5700	5	-2.90	860547500	4479	74.56	194800	195900	189100	255500	137700	196700	192136.22	8.60	-1988	200166	198432	195166	193432	190166	199300	194300	207	58800	5000	145550	100	1	4141657	7911	2.79	0.44	12	0.11	68482.00	434617.00	248000	20231220	-22.98	173800	20230817	9.90	241000	-20.75	20240102	181500	5.23	20240627	248000	-22.98	20231220	173800	9.90	20230817	0.13	N	003030	5000	207 억	356365	N	N	1	N	N
139	20240708	150139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191900	-4800	5	-2.44	637240600	3315	55.19	194800	195900	189100	255500	137700	196700	192225.39	8.60	-1275	200166	198432	195166	193432	190166	199300	194300	207	58800	5000	145550	100	1	4141657	7948	2.80	0.44	12	0.08	68482.00	434617.00	248000	20231220	-22.62	173800	20230817	10.41	241000	-20.37	20240102	181500	5.73	20240627	248000	-22.62	20231220	173800	10.41	20230817	0.13	N	003030	5000	207 억	356365	N	N	42	N	N
140	20240708	140139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190900	-5800	5	-2.95	390437400	2018	33.59	194800	195900	190800	255500	137700	196700	193472.61	8.60	-883	200166	198432	195166	193432	190166	199300	194300	207	58800	5000	145550	100	1	4141657	7906	2.79	0.44	12	0.05	68482.00	434617.00	248000	20231220	-23.02	173800	20230817	9.84	241000	-20.79	20240102	181500	5.18	20240627	248000	-23.02	20231220	173800	9.84	20230817	0.13	N	003030	5000	207 억	356365	N	N	42	N	N
141	20240708	130138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192700	-4000	5	-2.03	267705700	1378	22.94	194800	195900	192700	255500	137700	196700	194265.89	8.60	-663	200166	198432	195166	193432	190166	199300	194300	207	58800	5000	145550	100	1	4141657	7981	2.81	0.44	12	0.03	68482.00	434617.00	248000	20231220	-22.30	173800	20230817	10.87	241000	-20.04	20240102	181500	6.17	20240627	248000	-22.30	20231220	173800	10.87	20230817	0.13	N	003030	5000	207 억	356365	N	N	42	N	N
142	20240708	120139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194500	-2200	5	-1.12	187224800	962	16.01	194800	195900	193400	255500	137700	196700	194613.87	8.60	-425	200166	198432	195166	193432	190166	199300	194300	207	58800	5000	145550	100	1	4141657	8056	2.84	0.45	12	0.02	68482.00	434617.00	248000	20231220	-21.57	173800	20230817	11.91	241000	-19.29	20240102	181500	7.16	20240627	248000	-21.57	20231220	173800	11.91	20230817	0.13	N	003030	5000	207 억	356365	N	N	42	N	N
143	20240708	110138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194400	-2300	5	-1.17	152970500	786	13.08	194800	195900	193400	255500	137700	196700	194610.98	8.60	-322	200166	198432	195166	193432	190166	199300	194300	207	58800	5000	145550	100	1	4141657	8051	2.84	0.45	12	0.02	68482.00	434617.00	248000	20231220	-21.61	173800	20230817	11.85	241000	-19.34	20240102	181500	7.11	20240627	248000	-21.61	20231220	173800	11.85	20230817	0.13	N	003030	5000	207 억	356365	N	N	42	N	N
144	20240708	100139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195600	-1100	5	-0.56	104243600	536	8.92	194800	195900	193400	255500	137700	196700	194471.86	8.60	-194	200166	198432	195166	193432	190166	199300	194300	207	58800	5000	145550	100	1	4141657	8101	2.86	0.45	12	0.01	68482.00	434617.00	248000	20231220	-21.13	173800	20230817	12.54	241000	-18.84	20240102	181500	7.77	20240627	248000	-21.13	20231220	173800	12.54	20230817	0.13	N	003030	5000	207 억	356365	N	N	42	N	N
145	20240708	090139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194000	-2700	5	-1.37	13232100	68	1.13	194800	194800	193900	255500	137700	196700	194492.31	8.60	-50	200166	198432	195166	193432	190166	199300	194300	207	58800	5000	145550	100	1	4141657	8035	2.83	0.45	12	0.00	68482.00	434617.00	248000	20231220	-21.77	173800	20230817	11.62	241000	-19.50	20240102	181500	6.89	20240627	248000	-21.77	20231220	173800	11.62	20230817	0.13	N	003030	5000	207 억	356365	N	N	42	N	N
146	20240705	160138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196700	4000	2	2.08	1168198300	5983	193.00	193900	196900	191900	250500	134900	192700	195252.93	8.62	-393	197566	195132	191066	188632	184566	196350	189850	207	57800	5000	142590	100	1	4141657	8147	2.87	0.45	12	0.14	68482.00	434617.00	248000	20231220	-20.69	173800	20230817	13.18	241000	-18.38	20240102	181500	8.37	20240627	248000	-20.69	20231220	173800	13.18	20230817	0.13	N	003030	5000	207 억	356919	N	N	42	N	N
147	20240705	150139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196400	3700	2	1.92	1078003200	5524	178.19	193900	196900	191900	250500	134900	192700	195149.02	8.62	-257	197566	195132	191066	188632	184566	196350	189850	207	57800	5000	142590	100	1	4141657	8134	2.87	0.45	12	0.13	68482.00	434617.00	248000	20231220	-20.81	173800	20230817	13.00	241000	-18.51	20240102	181500	8.21	20240627	248000	-20.81	20231220	173800	13.00	20230817	0.13	N	003030	5000	207 억	356919	N	N	45	N	N
148	20240705	140139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196400	3700	2	1.92	813045000	4175	134.68	193900	196900	191900	250500	134900	192700	194741.32	8.62	316	197566	195132	191066	188632	184566	196350	189850	207	57800	5000	142590	100	1	4141657	8134	2.87	0.45	12	0.10	68482.00	434617.00	248000	20231220	-20.81	173800	20230817	13.00	241000	-18.51	20240102	181500	8.21	20240627	248000	-20.81	20231220	173800	13.00	20230817	0.13	N	003030	5000	207 억	356919	N	N	45	N	N
149	20240705	130138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194000	1300	2	0.67	537598900	2766	89.23	193900	196900	191900	250500	134900	192700	194359.69	8.62	410	197566	195132	191066	188632	184566	196350	189850	207	57800	5000	142590	100	1	4141657	8035	2.83	0.45	12	0.07	68482.00	434617.00	248000	20231220	-21.77	173800	20230817	11.62	241000	-19.50	20240102	181500	6.89	20240627	248000	-21.77	20231220	173800	11.62	20230817	0.13	N	003030	5000	207 억	356919	N	N	45	N	N
150	20240705	120138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194800	2100	2	1.09	428894600	2205	71.13	193900	196900	191900	250500	134900	192700	194510.02	8.62	458	197566	195132	191066	188632	184566	196350	189850	207	57800	5000	142590	100	1	4141657	8068	2.84	0.45	12	0.05	68482.00	434617.00	248000	20231220	-21.45	173800	20230817	12.08	241000	-19.17	20240102	181500	7.33	20240627	248000	-21.45	20231220	173800	12.08	20230817	0.13	N	003030	5000	207 억	356919	N	N	45	N	N
151	20240705	110138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194000	1300	2	0.67	221974000	1144	36.90	193900	195000	191900	250500	134900	192700	194033.22	8.62	248	197566	195132	191066	188632	184566	196350	189850	207	57800	5000	142590	100	1	4141657	8035	2.83	0.45	12	0.03	68482.00	434617.00	248000	20231220	-21.77	173800	20230817	11.62	241000	-19.50	20240102	181500	6.89	20240627	248000	-21.77	20231220	173800	11.62	20230817	0.13	N	003030	5000	207 억	356919	N	N	45	N	N
152	20240705	100138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193900	1200	2	0.62	108089900	558	18.00	193900	194200	191900	250500	134900	192700	193709.50	8.62	165	197566	195132	191066	188632	184566	196350	189850	207	57800	5000	142590	100	1	4141657	8031	2.83	0.45	12	0.01	68482.00	434617.00	248000	20231220	-21.81	173800	20230817	11.57	241000	-19.54	20240102	181500	6.83	20240627	248000	-21.81	20231220	173800	11.57	20230817	0.13	N	003030	5000	207 억	356919	N	N	45	N	N
153	20240705	090139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193900	1200	2	0.62	7930500	41	1.32	193900	193900	191900	250500	134900	192700	193426.83	8.62	3	197566	195132	191066	188632	184566	196350	189850	207	57800	5000	142590	100	1	4141657	8031	2.83	0.45	12	0.00	68482.00	434617.00	248000	20231220	-21.81	173800	20230817	11.57	241000	-19.54	20240102	181500	6.83	20240627	248000	-21.81	20231220	173800	11.57	20230817	0.13	N	003030	5000	207 억	356919	N	N	45	N	N
154	20240704	160138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192700	1700	2	0.89	594957600	3100	61.69	191000	193500	187000	248000	133700	191000	191921.81	8.64	-334	196133	193566	188433	185866	180733	194850	187150	207	57000	5000	141340	100	1	4141657	7981	2.81	0.44	12	0.07	68482.00	434617.00	248000	20231220	-22.30	173800	20230817	10.87	241000	-20.04	20240102	181500	6.17	20240627	248000	-22.30	20231220	173800	10.87	20230817	0.13	N	003030	5000	207 억	357900	N	N	45	N	N
155	20240704	150139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192700	1700	2	0.89	520389600	2713	53.99	191000	193500	187000	248000	133700	191000	191813.34	8.64	-436	196133	193566	188433	185866	180733	194850	187150	207	57000	5000	141340	100	1	4141657	7981	2.81	0.44	12	0.07	68482.00	434617.00	248000	20231220	-22.30	173800	20230817	10.87	241000	-20.04	20240102	181500	6.17	20240627	248000	-22.30	20231220	173800	10.87	20230817	0.13	N	003030	5000	207 억	357900	N	N	61	N	N
156	20240704	140138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191600	600	2	0.31	330612500	1726	34.35	191000	193500	187000	248000	133700	191000	191548.38	8.64	-191	196133	193566	188433	185866	180733	194850	187150	207	57000	5000	141340	100	1	4141657	7935	2.80	0.44	12	0.04	68482.00	434617.00	248000	20231220	-22.74	173800	20230817	10.24	241000	-20.50	20240102	181500	5.56	20240627	248000	-22.74	20231220	173800	10.24	20230817	0.13	N	003030	5000	207 억	357900	N	N	61	N	N
157	20240704	130139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190800	-200	5	-0.10	282897200	1477	29.39	191000	193500	187000	248000	133700	191000	191535.00	8.64	-204	196133	193566	188433	185866	180733	194850	187150	207	57000	5000	141340	100	1	4141657	7902	2.79	0.44	12	0.04	68482.00	434617.00	248000	20231220	-23.06	173800	20230817	9.78	241000	-20.83	20240102	181500	5.12	20240627	248000	-23.06	20231220	173800	9.78	20230817	0.13	N	003030	5000	207 억	357900	N	N	61	N	N
158	20240704	120138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190600	-400	5	-0.21	256572900	1339	26.65	191000	193500	187000	248000	133700	191000	191615.31	8.64	-211	196133	193566	188433	185866	180733	194850	187150	207	57000	5000	141340	100	1	4141657	7894	2.78	0.44	12	0.03	68482.00	434617.00	248000	20231220	-23.15	173800	20230817	9.67	241000	-20.91	20240102	181500	5.01	20240627	248000	-23.15	20231220	173800	9.67	20230817	0.13	N	003030	5000	207 억	357900	N	N	61	N	N
159	20240704	110138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191000	0	3	0.00	235960800	1231	24.50	191000	193500	187000	248000	133700	191000	191682.21	8.64	-187	196133	193566	188433	185866	180733	194850	187150	207	57000	5000	141340	100	1	4141657	7911	2.79	0.44	12	0.03	68482.00	434617.00	248000	20231220	-22.98	173800	20230817	9.90	241000	-20.75	20240102	181500	5.23	20240627	248000	-22.98	20231220	173800	9.90	20230817	0.13	N	003030	5000	207 억	357900	N	N	61	N	N
160	20240704	100138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192200	1200	2	0.63	177162800	924	18.39	191000	193500	187000	248000	133700	191000	191734.63	8.64	-6	196133	193566	188433	185866	180733	194850	187150	207	57000	5000	141340	100	1	4141657	7960	2.81	0.44	12	0.02	68482.00	434617.00	248000	20231220	-22.50	173800	20230817	10.59	241000	-20.25	20240102	181500	5.90	20240627	248000	-22.50	20231220	173800	10.59	20230817	0.13	N	003030	5000	207 억	357900	N	N	61	N	N
161	20240704	090138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191000	0	3	0.00	1337000	7	0.14	191000	191000	191000	248000	133700	191000	191000.00	8.64	-1	196133	193566	188433	185866	180733	194850	187150	207	57000	5000	141340	100	1	4141657	7911	2.79	0.44	12	0.00	68482.00	434617.00	248000	20231220	-22.98	173800	20230817	9.90	241000	-20.75	20240102	181500	5.23	20240627	248000	-22.98	20231220	173800	9.90	20230817	0.13	N	003030	5000	207 억	357900	N	N	61	N	N
162	20240703	160137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191000	7500	2	4.09	946803000	5023	66.95	185600	191000	183300	238500	128500	183500	188489.53	8.68	-209	192966	188232	185866	181132	178766	187050	179950	207	55000	5000	135790	100	1	4141657	7911	2.79	0.44	12	0.12	68482.00	434617.00	248000	20231220	-22.98	173800	20230817	9.90	241000	-20.75	20240102	181500	5.23	20240627	248000	-22.98	20231220	173800	9.90	20230817	0.13	N	003030	5000	207 억	359417	N	N	61	N	N
163	20240703	150138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190100	6600	2	3.60	821083700	4363	58.15	185600	190900	183300	238500	128500	183500	188192.46	8.68	-1	192966	188232	185866	181132	178766	187050	179950	207	55000	5000	135790	100	1	4141657	7873	2.78	0.44	12	0.11	68482.00	434617.00	248000	20231220	-23.35	173800	20230817	9.38	241000	-21.12	20240102	181500	4.74	20240627	248000	-23.35	20231220	173800	9.38	20230817	0.13	N	003030	5000	207 억	359417	N	N	20	N	N
164	20240703	140138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188800	5300	2	2.89	439451100	2353	31.36	185600	189000	183300	238500	128500	183500	186762.05	8.68	59	192966	188232	185866	181132	178766	187050	179950	207	55000	5000	135790	100	1	4141657	7819	2.76	0.43	12	0.06	68482.00	434617.00	248000	20231220	-23.87	173800	20230817	8.63	241000	-21.66	20240102	181500	4.02	20240627	248000	-23.87	20231220	173800	8.63	20230817	0.13	N	003030	5000	207 억	359417	N	N	20	N	N
165	20240703	130137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186300	2800	2	1.53	275303100	1480	19.73	185600	187500	183300	238500	128500	183500	186015.61	8.68	60	192966	188232	185866	181132	178766	187050	179950	207	55000	5000	135790	100	1	4141657	7716	2.72	0.43	12	0.04	68482.00	434617.00	248000	20231220	-24.88	173800	20230817	7.19	241000	-22.70	20240102	181500	2.64	20240627	248000	-24.88	20231220	173800	7.19	20230817	0.13	N	003030	5000	207 억	359417	N	N	20	N	N
166	20240703	120138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186000	2500	2	1.36	231514500	1245	16.59	185600	187500	183300	238500	128500	183500	185955.42	8.68	58	192966	188232	185866	181132	178766	187050	179950	207	55000	5000	135790	100	1	4141657	7703	2.72	0.43	12	0.03	68482.00	434617.00	248000	20231220	-25.00	173800	20230817	7.02	241000	-22.82	20240102	181500	2.48	20240627	248000	-25.00	20231220	173800	7.02	20230817	0.13	N	003030	5000	207 억	359417	N	N	20	N	N
167	20240703	110138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185900	2400	2	1.31	198357000	1067	14.22	185600	187500	183300	238500	128500	183500	185901.59	8.68	50	192966	188232	185866	181132	178766	187050	179950	207	55000	5000	135790	100	1	4141657	7699	2.71	0.43	12	0.03	68482.00	434617.00	248000	20231220	-25.04	173800	20230817	6.96	241000	-22.86	20240102	181500	2.42	20240627	248000	-25.04	20231220	173800	6.96	20230817	0.13	N	003030	5000	207 억	359417	N	N	20	N	N
168	20240703	100138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186300	2800	2	1.53	138232000	744	9.92	185600	187500	183300	238500	128500	183500	185795.70	8.68	16	192966	188232	185866	181132	178766	187050	179950	207	55000	5000	135790	100	1	4141657	7716	2.72	0.43	12	0.02	68482.00	434617.00	248000	20231220	-24.88	173800	20230817	7.19	241000	-22.70	20240102	181500	2.64	20240627	248000	-24.88	20231220	173800	7.19	20230817	0.13	N	003030	5000	207 억	359417	N	N	20	N	N
169	20240703	090138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	183900	400	2	0.22	3149900	17	0.23	185600	185600	183700	238500	128500	183500	185288.24	8.68	0	192966	188232	185866	181132	178766	187050	179950	207	55000	5000	135790	100	1	4141657	7617	2.69	0.42	12	0.00	68482.00	434617.00	248000	20231220	-25.85	173800	20230817	5.81	241000	-23.69	20240102	181500	1.32	20240627	248000	-25.85	20231220	173800	5.81	20230817	0.13	N	003030	5000	207 억	359417	N	N	20	N	N
170	20240702	160138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	183500	-8800	5	-4.58	1409678000	7500	111.34	190300	190600	183500	249500	134700	192300	187982.77	8.70	-981	196833	194566	191033	188766	185233	195700	189900	207	57200	5000	142300	100	1	4141657	7600	2.68	0.42	12	0.18	68482.00	434617.00	248000	20231220	-26.01	173200	20230626	5.95	241000	-23.86	20240102	181500	1.10	20240627	248000	-26.01	20231220	173800	5.58	20230817	0.13	N	003030	5000	207 억	360122	N	N	20	N	N
171	20240702	150138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186000	-6300	5	-3.28	1135280100	6023	89.42	190300	190600	185700	249500	134700	192300	188490.80	8.70	-941	196833	194566	191033	188766	185233	195700	189900	207	57200	5000	142300	100	1	4141657	7703	2.72	0.43	12	0.15	68482.00	434617.00	248000	20231220	-25.00	173200	20230626	7.39	241000	-22.82	20240102	181500	2.48	20240627	248000	-25.00	20231220	173800	7.02	20230817	0.13	N	003030	5000	207 억	360122	N	N	43	N	N
172	20240702	140138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189700	-2600	5	-1.35	707326600	3750	55.67	190300	190600	186900	249500	134700	192300	188620.43	8.70	-215	196833	194566	191033	188766	185233	195700	189900	207	57200	5000	142300	100	1	4141657	7857	2.77	0.44	12	0.09	68482.00	434617.00	248000	20231220	-23.51	173200	20230626	9.53	241000	-21.29	20240102	181500	4.52	20240627	248000	-23.51	20231220	173800	9.15	20230817	0.13	N	003030	5000	207 억	360122	N	N	43	N	N
173	20240702	130138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188100	-4200	5	-2.18	405548500	2146	31.86	190300	190600	188000	249500	134700	192300	188978.80	8.70	-682	196833	194566	191033	188766	185233	195700	189900	207	57200	5000	142300	100	1	4141657	7790	2.75	0.43	12	0.05	68482.00	434617.00	248000	20231220	-24.15	173200	20230626	8.60	241000	-21.95	20240102	181500	3.64	20240627	248000	-24.15	20231220	173800	8.23	20230817	0.13	N	003030	5000	207 억	360122	N	N	43	N	N
174	20240702	120139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188900	-3400	5	-1.77	350883900	1856	27.55	190300	190600	188000	249500	134700	192300	189053.83	8.70	-522	196833	194566	191033	188766	185233	195700	189900	207	57200	5000	142300	100	1	4141657	7824	2.76	0.43	12	0.04	68482.00	434617.00	248000	20231220	-23.83	173200	20230626	9.06	241000	-21.62	20240102	181500	4.08	20240627	248000	-23.83	20231220	173800	8.69	20230817	0.13	N	003030	5000	207 억	360122	N	N	43	N	N
175	20240702	110137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188700	-3600	5	-1.87	304037500	1608	23.87	190300	190600	188000	249500	134700	192300	189078.05	8.70	-399	196833	194566	191033	188766	185233	195700	189900	207	57200	5000	142300	100	1	4141657	7815	2.76	0.43	12	0.04	68482.00	434617.00	248000	20231220	-23.91	173200	20230626	8.95	241000	-21.70	20240102	181500	3.97	20240627	248000	-23.91	20231220	173800	8.57	20230817	0.13	N	003030	5000	207 억	360122	N	N	43	N	N
176	20240702	100138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189200	-3100	5	-1.61	238761200	1263	18.75	190300	190600	188000	249500	134700	192300	189042.91	8.70	-345	196833	194566	191033	188766	185233	195700	189900	207	57200	5000	142300	100	1	4141657	7836	2.76	0.44	12	0.03	68482.00	434617.00	248000	20231220	-23.71	173200	20230626	9.24	241000	-21.49	20240102	181500	4.24	20240627	248000	-23.71	20231220	173800	8.86	20230817	0.13	N	003030	5000	207 억	360122	N	N	43	N	N
177	20240702	090138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189500	-2800	5	-1.46	18989600	100	1.48	190300	190300	189200	249500	134700	192300	189896.00	8.70	-31	196833	194566	191033	188766	185233	195700	189900	207	57200	5000	142300	100	1	4141657	7848	2.77	0.44	12	0.00	68482.00	434617.00	248000	20231220	-23.59	173200	20230626	9.41	241000	-21.37	20240102	181500	4.41	20240627	248000	-23.59	20231220	173800	9.03	20230817	0.13	N	003030	5000	207 억	360122	N	N	43	N	N
178	20240701	160138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192300	100	2	0.05	1283673000	6736	96.23	192000	193300	187500	249500	134600	192200	190569.03	8.71	-1237	199066	195632	190466	187032	181866	197350	188750	207	57300	5000	142220	100	1	4141657	7964	2.81	0.44	12	0.16	68482.00	434617.00	248000	20231220	-22.46	173200	20230626	11.03	241000	-20.21	20240102	181500	5.95	20240627	248000	-22.46	20231220	173800	10.64	20230817	0.14	N	003030	5000	207 억	360536	N	N	43	N	N
179	20240701	150138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192800	600	2	0.31	1063039000	5592	79.89	192000	193200	187500	249500	134600	192200	190099.96	8.71	-983	199066	195632	190466	187032	181866	197350	188750	207	57300	5000	142220	100	1	4141657	7985	2.82	0.44	12	0.14	68482.00	434617.00	248000	20231220	-22.26	173200	20230626	11.32	241000	-20.00	20240102	181500	6.23	20240627	248000	-22.26	20231220	173800	10.93	20230817	0.14	N	003030	5000	207 억	360536	N	N	11	N	N
180	20240701	140137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191200	-1000	5	-0.52	664994900	3523	50.33	192000	192000	187500	249500	134600	192200	188758.13	8.71	-263	199066	195632	190466	187032	181866	197350	188750	207	57300	5000	142220	100	1	4141657	7919	2.79	0.44	12	0.09	68482.00	434617.00	248000	20231220	-22.90	173200	20230626	10.39	241000	-20.66	20240102	181500	5.34	20240627	248000	-22.90	20231220	173800	10.01	20230817	0.14	N	003030	5000	207 억	360536	N	N	11	N	N
181	20240701	130138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187500	-4700	5	-2.45	398961900	2114	30.20	192000	192000	187500	249500	134600	192200	188723.70	8.71	-504	199066	195632	190466	187032	181866	197350	188750	207	57300	5000	142220	100	1	4141657	7766	2.74	0.43	12	0.05	68482.00	434617.00	248000	20231220	-24.40	173200	20230626	8.26	241000	-22.20	20240102	181500	3.31	20240627	248000	-24.40	20231220	173800	7.88	20230817	0.14	N	003030	5000	207 억	360536	N	N	11	N	N
182	20240701	120138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188000	-4200	5	-2.19	374750600	1985	28.36	192000	192000	187500	249500	134600	192200	188791.23	8.71	-396	199066	195632	190466	187032	181866	197350	188750	207	57300	5000	142220	100	1	4141657	7786	2.75	0.43	12	0.05	68482.00	434617.00	248000	20231220	-24.19	173200	20230626	8.55	241000	-21.99	20240102	181500	3.58	20240627	248000	-24.19	20231220	173800	8.17	20230817	0.14	N	003030	5000	207 억	360536	N	N	11	N	N
183	20240701	110137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188000	-4200	5	-2.19	267667700	1415	20.21	192000	192000	188000	249500	134600	192200	189164.45	8.71	-395	199066	195632	190466	187032	181866	197350	188750	207	57300	5000	142220	100	1	4141657	7786	2.75	0.43	12	0.03	68482.00	434617.00	248000	20231220	-24.19	173200	20230626	8.55	241000	-21.99	20240102	181500	3.58	20240627	248000	-24.19	20231220	173800	8.17	20230817	0.14	N	003030	5000	207 억	360536	N	N	11	N	N
184	20240701	100138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189500	-2700	5	-1.40	186642500	985	14.07	192000	192000	188000	249500	134600	192200	189484.77	8.71	-206	199066	195632	190466	187032	181866	197350	188750	207	57300	5000	142220	100	1	4141657	7848	2.77	0.44	12	0.02	68482.00	434617.00	248000	20231220	-23.59	173200	20230626	9.41	241000	-21.37	20240102	181500	4.41	20240627	248000	-23.59	20231220	173800	9.03	20230817	0.14	N	003030	5000	207 억	360536	N	N	11	N	N
185	20240701	090138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190900	-1300	5	-0.68	4217200	22	0.31	192000	192000	190800	249500	134600	192200	191690.91	8.71	-15	199066	195632	190466	187032	181866	197350	188750	207	57300	5000	142220	100	1	4141657	7906	2.79	0.44	12	0.00	68482.00	434617.00	248000	20231220	-23.02	173200	20230626	10.22	241000	-20.79	20240102	181500	5.18	20240627	248000	-23.02	20231220	173800	9.84	20230817	0.14	N	003030	5000	207 억	360536	N	N	11	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History