KissMeData/008930/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31000	-1000	5	-3.12	5488893350	175318	160.96	32350	32350	30700	41600	22400	32000	31309.52	2.25	0	-71732	33333	32666	32283	31616	31233	32475	31425	350	9600	500	23040	50	1	68391550	21201	18.83	2.61	12	0.26	1646.00	11899.00	56200	20240116	-44.84	29850	20231024	3.85	56200	-44.84	20240116	30300	2.31	20240530	56200	-44.84	20240116	29850	3.85	20231024	1.15	N	008930	500	349 억		1539599	N	N	230	N	00	N
3	20240731	150242	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31050	-950	5	-2.97	4919402250	156974	144.11	32350	32350	30700	41600	22400	32000	31338.84	2.25	0	-66451	33333	32666	32283	31616	31233	32475	31425	350	9600	500	23040	50	1	68391550	21236	18.86	2.61	12	0.23	1646.00	11899.00	56200	20240116	-44.75	29850	20231024	4.02	56200	-44.75	20240116	30300	2.48	20240530	56200	-44.75	20240116	29850	4.02	20231024	1.15	N	008930	500	349 억		1539599	N	N	1124	N	00	N
4	20240731	140243	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30900	-1100	5	-3.44	4383944950	139649	128.21	32350	32350	30700	41600	22400	32000	31392.47	2.25	0	-68949	33333	32666	32283	31616	31233	32475	31425	350	9600	500	23040	50	1	68391550	21133	18.77	2.60	12	0.20	1646.00	11899.00	56200	20240116	-45.02	29850	20231024	3.52	56200	-45.02	20240116	30300	1.98	20240530	56200	-45.02	20240116	29850	3.52	20231024	1.15	N	008930	500	349 억		1539599	N	N	1124	N	00	N
5	20240731	130241	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31300	-700	5	-2.19	2859923700	90576	83.16	32350	32350	31250	41600	22400	32000	31574.71	2.25	0	-44575	33333	32666	32283	31616	31233	32475	31425	350	9600	500	23040	50	1	68391550	21407	19.02	2.63	12	0.13	1646.00	11899.00	56200	20240116	-44.31	29850	20231024	4.86	56200	-44.31	20240116	30300	3.30	20240530	56200	-44.31	20240116	29850	4.86	20231024	1.15	N	008930	500	349 억		1539599	N	N	1124	N	00	N
6	20240731	120241	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31350	-650	5	-2.03	2360442950	74637	68.52	32350	32350	31250	41600	22400	32000	31625.49	2.25	0	-33813	33333	32666	32283	31616	31233	32475	31425	350	9600	500	23040	50	1	68391550	21441	19.05	2.63	12	0.11	1646.00	11899.00	56200	20240116	-44.22	29850	20231024	5.03	56200	-44.22	20240116	30300	3.47	20240530	56200	-44.22	20240116	29850	5.03	20231024	1.15	N	008930	500	349 억		1539599	N	N	1124	N	00	N
7	20240731	110241	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31300	-700	5	-2.19	2047816500	64667	59.37	32350	32350	31250	41600	22400	32000	31666.95	2.25	0	-28984	33333	32666	32283	31616	31233	32475	31425	350	9600	500	23040	50	1	68391550	21407	19.02	2.63	12	0.09	1646.00	11899.00	56200	20240116	-44.31	29850	20231024	4.86	56200	-44.31	20240116	30300	3.30	20240530	56200	-44.31	20240116	29850	4.86	20231024	1.15	N	008930	500	349 억		1539599	N	N	1124	N	00	N
8	20240731	100239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31750	-250	5	-0.78	905526350	28398	26.07	32350	32350	31650	41600	22400	32000	31886.86	2.25	0	-8069	33333	32666	32283	31616	31233	32475	31425	350	9600	500	23040	50	1	68391550	21714	19.29	2.67	12	0.04	1646.00	11899.00	56200	20240116	-43.51	29850	20231024	6.37	56200	-43.51	20240116	30300	4.79	20240530	56200	-43.51	20240116	29850	6.37	20231024	1.15	N	008930	500	349 억		1539599	N	N	1124	N	00	N
9	20240731	090237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32100	100	2	0.31	122953250	3817	3.50	32350	32350	32050	41600	22400	32000	32213.69	2.25	0	-1138	33333	32666	32283	31616	31233	32475	31425	350	9600	500	23040	50	1	68391550	21954	19.50	2.70	12	0.01	1646.00	11899.00	56200	20240116	-42.88	29850	20231024	7.54	56200	-42.88	20240116	30300	5.94	20240530	56200	-42.88	20240116	29850	7.54	20231024	1.15	N	008930	500	349 억		1539599	N	N	1124	N	00	N
10	20240730	160234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32000	-650	5	-1.99	3458317750	107003	114.50	32850	32950	31900	42400	22900	32650	32320.08	2.28	0	-17579	33683	33166	32633	32116	31583	33425	32375	350	9750	500	23500	50	1	68391550	21885	19.44	2.69	12	0.16	1646.00	11899.00	56200	20240116	-43.06	29850	20231024	7.20	56200	-43.06	20240116	30300	5.61	20240530	56200	-43.06	20240116	29850	7.20	20231024	1.15	N	008930	500	349 억		1556008	N	N	1124	N	00	N
11	20240730	150239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32100	-550	5	-1.68	3305540000	102230	109.39	32850	32950	31900	42400	22900	32650	32334.34	2.28	0	-16913	33683	33166	32633	32116	31583	33425	32375	350	9750	500	23500	50	1	68391550	21954	19.50	2.70	12	0.15	1646.00	11899.00	56200	20240116	-42.88	29850	20231024	7.54	56200	-42.88	20240116	30300	5.94	20240530	56200	-42.88	20240116	29850	7.54	20231024	1.15	N	008930	500	349 억		1556008	N	N	443	N	00	N
12	20240730	140235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32100	-550	5	-1.68	2527529750	77964	83.43	32850	32950	32100	42400	22900	32650	32419.19	2.28	0	-16527	33683	33166	32633	32116	31583	33425	32375	350	9750	500	23500	50	1	68391550	21954	19.50	2.70	12	0.11	1646.00	11899.00	56200	20240116	-42.88	29850	20231024	7.54	56200	-42.88	20240116	30300	5.94	20240530	56200	-42.88	20240116	29850	7.54	20231024	1.15	N	008930	500	349 억		1556008	N	N	443	N	00	N
13	20240730	130238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32250	-400	5	-1.23	2100732350	64727	69.26	32850	32950	32150	42400	22900	32650	32455.27	2.28	0	-13187	33683	33166	32633	32116	31583	33425	32375	350	9750	500	23500	50	1	68391550	22056	19.59	2.71	12	0.09	1646.00	11899.00	56200	20240116	-42.62	29850	20231024	8.04	56200	-42.62	20240116	30300	6.44	20240530	56200	-42.62	20240116	29850	8.04	20231024	1.15	N	008930	500	349 억		1556008	N	N	443	N	00	N
14	20240730	120237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32350	-300	5	-0.92	1671977750	51431	55.03	32850	32950	32300	42400	22900	32650	32509.14	2.28	0	-5370	33683	33166	32633	32116	31583	33425	32375	350	9750	500	23500	50	1	68391550	22125	19.65	2.72	12	0.08	1646.00	11899.00	56200	20240116	-42.44	29850	20231024	8.38	56200	-42.44	20240116	30300	6.77	20240530	56200	-42.44	20240116	29850	8.38	20231024	1.15	N	008930	500	349 억		1556008	N	N	443	N	00	N
15	20240730	110238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32350	-300	5	-0.92	1184616750	36420	38.97	32850	32950	32300	42400	22900	32650	32526.54	2.28	0	-4208	33683	33166	32633	32116	31583	33425	32375	350	9750	500	23500	50	1	68391550	22125	19.65	2.72	12	0.05	1646.00	11899.00	56200	20240116	-42.44	29850	20231024	8.38	56200	-42.44	20240116	30300	6.77	20240530	56200	-42.44	20240116	29850	8.38	20231024	1.15	N	008930	500	349 억		1556008	N	N	443	N	00	N
16	20240730	100238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32450	-200	5	-0.61	858151200	26344	28.19	32850	32950	32300	42400	22900	32650	32574.83	2.28	0	-3484	33683	33166	32633	32116	31583	33425	32375	350	9750	500	23500	50	1	68391550	22193	19.71	2.73	12	0.04	1646.00	11899.00	56200	20240116	-42.26	29850	20231024	8.71	56200	-42.26	20240116	30300	7.10	20240530	56200	-42.26	20240116	29850	8.71	20231024	1.15	N	008930	500	349 억		1556008	N	N	443	N	00	N
17	20240730	090238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32850	200	2	0.61	121368850	3704	3.96	32850	32850	32500	42400	22900	32650	32766.97	2.28	0	-1794	33683	33166	32633	32116	31583	33425	32375	350	9750	500	23500	50	1	68391550	22467	19.96	2.76	12	0.01	1646.00	11899.00	56200	20240116	-41.55	29850	20231024	10.05	56200	-41.55	20240116	30300	8.42	20240530	56200	-41.55	20240116	29850	10.05	20231024	1.15	N	008930	500	349 억		1556008	N	N	443	N	00	N
18	20240729	160238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32650	550	2	1.71	3027040250	92297	152.83	32350	33150	32100	41700	22500	32100	32797.34	2.25	0	17366	32700	32400	32050	31750	31400	32550	31900	350	9600	500	23110	50	1	68391550	22330	19.84	2.74	12	0.13	1646.00	11899.00	56200	20240116	-41.90	29850	20231024	9.38	56200	-41.90	20240116	30300	7.76	20240530	56200	-41.90	20240116	29850	9.38	20231024	1.16	N	008930	500	349 억		1536316	N	N	443	N	00	N
19	20240729	150237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32650	550	2	1.71	2706603550	82482	136.58	32350	33150	32100	41700	22500	32100	32814.48	2.25	0	19103	32700	32400	32050	31750	31400	32550	31900	350	9600	500	23110	50	1	68391550	22330	19.84	2.74	12	0.12	1646.00	11899.00	56200	20240116	-41.90	29850	20231024	9.38	56200	-41.90	20240116	30300	7.76	20240530	56200	-41.90	20240116	29850	9.38	20231024	1.16	N	008930	500	349 억		1536316	N	N	210	N	00	N
20	20240729	140237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32750	650	2	2.02	2486703250	75766	125.46	32350	33150	32100	41700	22500	32100	32820.83	2.25	0	20896	32700	32400	32050	31750	31400	32550	31900	350	9600	500	23110	50	1	68391550	22398	19.90	2.75	12	0.11	1646.00	11899.00	56200	20240116	-41.73	29850	20231024	9.72	56200	-41.73	20240116	30300	8.09	20240530	56200	-41.73	20240116	29850	9.72	20231024	1.16	N	008930	500	349 억		1536316	N	N	210	N	00	N
21	20240729	130240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32800	700	2	2.18	2340010500	71300	118.06	32350	33150	32100	41700	22500	32100	32819.22	2.25	0	22326	32700	32400	32050	31750	31400	32550	31900	350	9600	500	23110	50	1	68391550	22432	19.93	2.76	12	0.10	1646.00	11899.00	56200	20240116	-41.64	29850	20231024	9.88	56200	-41.64	20240116	30300	8.25	20240530	56200	-41.64	20240116	29850	9.88	20231024	1.16	N	008930	500	349 억		1536316	N	N	210	N	00	N
22	20240729	120236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32950	850	2	2.65	2126762750	64812	107.32	32350	33150	32100	41700	22500	32100	32814.34	2.25	0	21215	32700	32400	32050	31750	31400	32550	31900	350	9600	500	23110	50	1	68391550	22535	20.02	2.77	12	0.09	1646.00	11899.00	56200	20240116	-41.37	29850	20231024	10.39	56200	-41.37	20240116	30300	8.75	20240530	56200	-41.37	20240116	29850	10.39	20231024	1.16	N	008930	500	349 억		1536316	N	N	210	N	00	N
23	20240729	110238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33000	900	2	2.80	1849963000	56412	93.41	32350	33150	32100	41700	22500	32100	32793.79	2.25	0	20200	32700	32400	32050	31750	31400	32550	31900	350	9600	500	23110	50	1	68391550	22569	20.05	2.77	12	0.08	1646.00	11899.00	56200	20240116	-41.28	29850	20231024	10.55	56200	-41.28	20240116	30300	8.91	20240530	56200	-41.28	20240116	29850	10.55	20231024	1.16	N	008930	500	349 억		1536316	N	N	210	N	00	N
24	20240729	100236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	600	2	1.87	1335310400	40797	67.55	32350	33050	32100	41700	22500	32100	32730.60	2.25	0	15217	32700	32400	32050	31750	31400	32550	31900	350	9600	500	23110	50	1	68391550	22364	19.87	2.75	12	0.06	1646.00	11899.00	56200	20240116	-41.81	29850	20231024	9.55	56200	-41.81	20240116	30300	7.92	20240530	56200	-41.81	20240116	29850	9.55	20231024	1.16	N	008930	500	349 억		1536316	N	N	210	N	00	N
25	20240729	090236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32500	400	2	1.25	103867700	3216	5.33	32350	32550	32100	41700	22500	32100	32297.17	2.25	0	780	32700	32400	32050	31750	31400	32550	31900	350	9600	500	23110	50	1	68391550	22227	19.74	2.73	12	0.00	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	30300	7.26	20240530	56200	-42.17	20240116	29850	8.88	20231024	1.16	N	008930	500	349 억		1536316	N	N	210	N	00	N
26	20240726	160232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32100	300	2	0.94	1906834900	59485	59.41	32000	32350	31700	41300	22300	31800	32055.89	2.25	0	2500	32900	32350	32050	31500	31200	32200	31350	350	9500	500	22890	50	1	68391550	21954	19.50	2.70	12	0.09	1646.00	11899.00	56200	20240116	-42.88	29850	20231024	7.54	56200	-42.88	20240116	30300	5.94	20240530	56200	-42.88	20240116	29850	7.54	20231024	1.16	N	008930	500	349 억		1535981	N	N	210	N	00	N
27	20240726	150235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32100	300	2	0.94	1693780350	52846	52.78	32000	32350	31700	41300	22300	31800	32051.52	2.25	0	1397	32900	32350	32050	31500	31200	32200	31350	350	9500	500	22890	50	1	68391550	21954	19.50	2.70	12	0.08	1646.00	11899.00	56200	20240116	-42.88	29850	20231024	7.54	56200	-42.88	20240116	30300	5.94	20240530	56200	-42.88	20240116	29850	7.54	20231024	1.16	N	008930	500	349 억		1535981	N	N	594	N	00	N
28	20240726	140236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32050	250	2	0.79	1407270050	43916	43.86	32000	32350	31700	41300	22300	31800	32044.90	2.25	0	1483	32900	32350	32050	31500	31200	32200	31350	350	9500	500	22890	50	1	68391550	21919	19.47	2.69	12	0.06	1646.00	11899.00	56200	20240116	-42.97	29850	20231024	7.37	56200	-42.97	20240116	30300	5.78	20240530	56200	-42.97	20240116	29850	7.37	20231024	1.16	N	008930	500	349 억		1535981	N	N	594	N	00	N
29	20240726	130235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32000	200	2	0.63	1213172200	37847	37.80	32000	32350	31700	41300	22300	31800	32055.03	2.25	0	619	32900	32350	32050	31500	31200	32200	31350	350	9500	500	22890	50	1	68391550	21885	19.44	2.69	12	0.06	1646.00	11899.00	56200	20240116	-43.06	29850	20231024	7.20	56200	-43.06	20240116	30300	5.61	20240530	56200	-43.06	20240116	29850	7.20	20231024	1.16	N	008930	500	349 억		1535981	N	N	594	N	00	N
30	20240726	120235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	100	2	0.31	1060522850	33069	33.03	32000	32350	31700	41300	22300	31800	32070.47	2.25	0	292	32900	32350	32050	31500	31200	32200	31350	350	9500	500	22890	50	1	68391550	21817	19.38	2.68	12	0.05	1646.00	11899.00	56200	20240116	-43.24	29850	20231024	6.87	56200	-43.24	20240116	30300	5.28	20240530	56200	-43.24	20240116	29850	6.87	20231024	1.16	N	008930	500	349 억		1535981	N	N	594	N	00	N
31	20240726	110235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31950	150	2	0.47	924271350	28803	28.77	32000	32350	31700	41300	22300	31800	32089.99	2.25	0	767	32900	32350	32050	31500	31200	32200	31350	350	9500	500	22890	50	1	68391550	21851	19.41	2.69	12	0.04	1646.00	11899.00	56200	20240116	-43.15	29850	20231024	7.04	56200	-43.15	20240116	30300	5.45	20240530	56200	-43.15	20240116	29850	7.04	20231024	1.16	N	008930	500	349 억		1535981	N	N	594	N	00	N
32	20240726	100236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32050	250	2	0.79	546389200	17012	16.99	32000	32350	31700	41300	22300	31800	32118.94	2.25	0	660	32900	32350	32050	31500	31200	32200	31350	350	9500	500	22890	50	1	68391550	21919	19.47	2.69	12	0.02	1646.00	11899.00	56200	20240116	-42.97	29850	20231024	7.37	56200	-42.97	20240116	30300	5.78	20240530	56200	-42.97	20240116	29850	7.37	20231024	1.16	N	008930	500	349 억		1535981	N	N	594	N	00	N
33	20240726	090234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31850	50	2	0.16	30049150	942	0.94	32000	32000	31700	41300	22300	31800	31905.71	2.25	0	15	32900	32350	32050	31500	31200	32200	31350	350	9500	500	22890	50	1	68391550	21783	19.35	2.68	12	0.00	1646.00	11899.00	56200	20240116	-43.33	29850	20231024	6.70	56200	-43.33	20240116	30300	5.12	20240530	56200	-43.33	20240116	29850	6.70	20231024	1.16	N	008930	500	349 억		1535981	N	N	594	N	00	N
34	20240725	160234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31800	-600	5	-1.85	3196962250	99531	104.63	32300	32600	31750	42100	22700	32400	32120.64	2.24	0	2492	33333	32866	32133	31666	30933	33100	31900	350	9700	500	23320	50	1	68391550	21749	19.32	2.67	12	0.15	1646.00	11899.00	56200	20240116	-43.42	29850	20231024	6.53	56200	-43.42	20240116	30300	4.95	20240530	56200	-43.42	20240116	29850	6.53	20231024	1.19	N	008930	500	349 억		1533951	N	N	594	N	00	N
35	20240725	150237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31950	-450	5	-1.39	2863282450	89046	93.61	32300	32600	31750	42100	22700	32400	32154.79	2.24	0	3398	33333	32866	32133	31666	30933	33100	31900	350	9700	500	23320	50	1	68391550	21851	19.41	2.69	12	0.13	1646.00	11899.00	56200	20240116	-43.15	29850	20231024	7.04	56200	-43.15	20240116	30300	5.45	20240530	56200	-43.15	20240116	29850	7.04	20231024	1.19	N	008930	500	349 억		1533951	N	N	2523	N	00	N
36	20240725	140236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32050	-350	5	-1.08	2383416150	74021	77.81	32300	32600	31750	42100	22700	32400	32198.89	2.24	0	7224	33333	32866	32133	31666	30933	33100	31900	350	9700	500	23320	50	1	68391550	21919	19.47	2.69	12	0.11	1646.00	11899.00	56200	20240116	-42.97	29850	20231024	7.37	56200	-42.97	20240116	30300	5.78	20240530	56200	-42.97	20240116	29850	7.37	20231024	1.19	N	008930	500	349 억		1533951	N	N	2523	N	00	N
37	20240725	130236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32250	-150	5	-0.46	2188704100	67951	71.43	32300	32600	31750	42100	22700	32400	32209.73	2.24	0	8271	33333	32866	32133	31666	30933	33100	31900	350	9700	500	23320	50	1	68391550	22056	19.59	2.71	12	0.10	1646.00	11899.00	56200	20240116	-42.62	29850	20231024	8.04	56200	-42.62	20240116	30300	6.44	20240530	56200	-42.62	20240116	29850	8.04	20231024	1.19	N	008930	500	349 억		1533951	N	N	2523	N	00	N
38	20240725	120236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32200	-200	5	-0.62	1964315550	61003	64.13	32300	32600	31750	42100	22700	32400	32199.95	2.24	0	9299	33333	32866	32133	31666	30933	33100	31900	350	9700	500	23320	50	1	68391550	22022	19.56	2.71	12	0.09	1646.00	11899.00	56200	20240116	-42.70	29850	20231024	7.87	56200	-42.70	20240116	30300	6.27	20240530	56200	-42.70	20240116	29850	7.87	20231024	1.19	N	008930	500	349 억		1533951	N	N	2523	N	00	N
39	20240725	110235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32400	0	3	0.00	1760957100	54696	57.50	32300	32600	31750	42100	22700	32400	32194.94	2.24	0	10305	33333	32866	32133	31666	30933	33100	31900	350	9700	500	23320	50	1	68391550	22159	19.68	2.72	12	0.08	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	30300	6.93	20240530	56200	-42.35	20240116	29850	8.54	20231024	1.19	N	008930	500	349 억		1533951	N	N	2523	N	00	N
40	20240725	100235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32050	-350	5	-1.08	1341670500	41717	43.85	32300	32600	31750	42100	22700	32400	32160.61	2.24	0	8127	33333	32866	32133	31666	30933	33100	31900	350	9700	500	23320	50	1	68391550	21919	19.47	2.69	12	0.06	1646.00	11899.00	56200	20240116	-42.97	29850	20231024	7.37	56200	-42.97	20240116	30300	5.78	20240530	56200	-42.97	20240116	29850	7.37	20231024	1.19	N	008930	500	349 억		1533951	N	N	2523	N	00	N
41	20240725	090235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32250	-150	5	-0.46	136595450	4230	4.45	32300	32350	32100	42100	22700	32400	32289.19	2.24	0	2743	33333	32866	32133	31666	30933	33100	31900	350	9700	500	23320	50	1	68391550	22056	19.59	2.71	12	0.01	1646.00	11899.00	56200	20240116	-42.62	29850	20231024	8.04	56200	-42.62	20240116	30300	6.44	20240530	56200	-42.62	20240116	29850	8.04	20231024	1.19	N	008930	500	349 억		1533951	N	N	2523	N	00	N
42	20240724	160233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32400	450	2	1.41	3028298000	94537	96.59	31650	32600	31400	41500	22400	31950	32027.43	2.24	0	-1333	32816	32382	32016	31582	31216	32600	31800	350	9550	500	23000	50	1	68391550	22159	19.68	2.72	12	0.14	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	30300	6.93	20240530	56200	-42.35	20240116	29850	8.54	20231024	1.21	N	008930	500	349 억		1534630	N	N	2523	N	00	N
43	20240724	150235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32500	550	2	1.72	2806436600	87695	89.60	31650	32600	31400	41500	22400	31950	32002.24	2.24	0	-2867	32816	32382	32016	31582	31216	32600	31800	350	9550	500	23000	50	1	68391550	22227	19.74	2.73	12	0.13	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	30300	7.26	20240530	56200	-42.17	20240116	29850	8.88	20231024	1.21	N	008930	500	349 억		1534630	N	N	1642	N	00	N
44	20240724	140238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31800	-150	5	-0.47	1773276950	55681	56.89	31650	32150	31400	41500	22400	31950	31847.07	2.24	0	-7265	32816	32382	32016	31582	31216	32600	31800	350	9550	500	23000	50	1	68391550	21749	19.32	2.67	12	0.08	1646.00	11899.00	56200	20240116	-43.42	29850	20231024	6.53	56200	-43.42	20240116	30300	4.95	20240530	56200	-43.42	20240116	29850	6.53	20231024	1.21	N	008930	500	349 억		1534630	N	N	1642	N	00	N
45	20240724	130234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31950	0	3	0.00	1426296000	44760	45.73	31650	32150	31400	41500	22400	31950	31865.42	2.24	0	-5992	32816	32382	32016	31582	31216	32600	31800	350	9550	500	23000	50	1	68391550	21851	19.41	2.69	12	0.07	1646.00	11899.00	56200	20240116	-43.15	29850	20231024	7.04	56200	-43.15	20240116	30300	5.45	20240530	56200	-43.15	20240116	29850	7.04	20231024	1.21	N	008930	500	349 억		1534630	N	N	1642	N	00	N
46	20240724	120236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	-50	5	-0.16	1269119300	39827	40.69	31650	32150	31400	41500	22400	31950	31865.80	2.24	0	-5264	32816	32382	32016	31582	31216	32600	31800	350	9550	500	23000	50	1	68391550	21817	19.38	2.68	12	0.06	1646.00	11899.00	56200	20240116	-43.24	29850	20231024	6.87	56200	-43.24	20240116	30300	5.28	20240530	56200	-43.24	20240116	29850	6.87	20231024	1.21	N	008930	500	349 억		1534630	N	N	1642	N	00	N
47	20240724	110235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32000	50	2	0.16	951381750	29851	30.50	31650	32150	31400	41500	22400	31950	31871.02	2.24	0	-3779	32816	32382	32016	31582	31216	32600	31800	350	9550	500	23000	50	1	68391550	21885	19.44	2.69	12	0.04	1646.00	11899.00	56200	20240116	-43.06	29850	20231024	7.20	56200	-43.06	20240116	30300	5.61	20240530	56200	-43.06	20240116	29850	7.20	20231024	1.21	N	008930	500	349 억		1534630	N	N	1642	N	00	N
48	20240724	100236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32000	50	2	0.16	551485850	17352	17.73	31650	32050	31400	41500	22400	31950	31782.26	2.24	0	-4303	32816	32382	32016	31582	31216	32600	31800	350	9550	500	23000	50	1	68391550	21885	19.44	2.69	12	0.03	1646.00	11899.00	56200	20240116	-43.06	29850	20231024	7.20	56200	-43.06	20240116	30300	5.61	20240530	56200	-43.06	20240116	29850	7.20	20231024	1.21	N	008930	500	349 억		1534630	N	N	1642	N	00	N
49	20240724	090236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31500	-450	5	-1.41	130692100	4137	4.23	31650	31700	31400	41500	22400	31950	31591.03	2.24	0	-2672	32816	32382	32016	31582	31216	32600	31800	350	9550	500	23000	50	1	68391550	21543	19.14	2.65	12	0.01	1646.00	11899.00	56200	20240116	-43.95	29850	20231024	5.53	56200	-43.95	20240116	30300	3.96	20240530	56200	-43.95	20240116	29850	5.53	20231024	1.21	N	008930	500	349 억		1534630	N	N	1642	N	00	N
50	20240723	160232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31950	300	2	0.95	3106511600	96808	75.40	31700	32450	31650	41100	22200	31650	32089.90	2.22	0	14249	33283	32466	32033	31216	30783	32250	31000	350	9450	500	22780	50	1	68391550	21851	19.41	2.69	12	0.14	1646.00	11899.00	56200	20240116	-43.15	29850	20231024	7.04	56200	-43.15	20240116	30300	5.45	20240530	56200	-43.15	20240116	29850	7.04	20231024	1.21	N	008930	500	349 억		1517739	N	N	1642	N	00	N
51	20240723	150239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31850	200	2	0.63	2623917700	81692	63.63	31700	32450	31650	41100	22200	31650	32119.64	2.22	0	13838	33283	32466	32033	31216	30783	32250	31000	350	9450	500	22780	50	1	68391550	21783	19.35	2.68	12	0.12	1646.00	11899.00	56200	20240116	-43.33	29850	20231024	6.70	56200	-43.33	20240116	30300	5.12	20240530	56200	-43.33	20240116	29850	6.70	20231024	1.21	N	008930	500	349 억		1517739	N	N	857	N	00	N
52	20240723	140232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32100	450	2	1.42	2292716000	71336	55.56	31700	32450	31650	41100	22200	31650	32139.68	2.22	0	16923	33283	32466	32033	31216	30783	32250	31000	350	9450	500	22780	50	1	68391550	21954	19.50	2.70	12	0.10	1646.00	11899.00	56200	20240116	-42.88	29850	20231024	7.54	56200	-42.88	20240116	30300	5.94	20240530	56200	-42.88	20240116	29850	7.54	20231024	1.21	N	008930	500	349 억		1517739	N	N	857	N	00	N
53	20240723	130232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32250	600	2	1.90	2001210000	62270	48.50	31700	32450	31650	41100	22200	31650	32137.63	2.22	0	19311	33283	32466	32033	31216	30783	32250	31000	350	9450	500	22780	50	1	68391550	22056	19.59	2.71	12	0.09	1646.00	11899.00	56200	20240116	-42.62	29850	20231024	8.04	56200	-42.62	20240116	30300	6.44	20240530	56200	-42.62	20240116	29850	8.04	20231024	1.21	N	008930	500	349 억		1517739	N	N	857	N	00	N
54	20240723	120236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32400	750	2	2.37	1799058750	56001	43.62	31700	32450	31650	41100	22200	31650	32125.48	2.22	0	19333	33283	32466	32033	31216	30783	32250	31000	350	9450	500	22780	50	1	68391550	22159	19.68	2.72	12	0.08	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	30300	6.93	20240530	56200	-42.35	20240116	29850	8.54	20231024	1.21	N	008930	500	349 억		1517739	N	N	857	N	00	N
55	20240723	110235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32250	600	2	1.90	1373260350	42833	33.36	31700	32450	31650	41100	22200	31650	32060.80	2.22	0	17077	33283	32466	32033	31216	30783	32250	31000	350	9450	500	22780	50	1	68391550	22056	19.59	2.71	12	0.06	1646.00	11899.00	56200	20240116	-42.62	29850	20231024	8.04	56200	-42.62	20240116	30300	6.44	20240530	56200	-42.62	20240116	29850	8.04	20231024	1.21	N	008930	500	349 억		1517739	N	N	857	N	00	N
56	20240723	100235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32100	450	2	1.42	679635800	21331	16.61	31700	32100	31650	41100	22200	31650	31861.41	2.22	0	6311	33283	32466	32033	31216	30783	32250	31000	350	9450	500	22780	50	1	68391550	21954	19.50	2.70	12	0.03	1646.00	11899.00	56200	20240116	-42.88	29850	20231024	7.54	56200	-42.88	20240116	30300	5.94	20240530	56200	-42.88	20240116	29850	7.54	20231024	1.21	N	008930	500	349 억		1517739	N	N	857	N	00	N
57	20240723	090235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31650	0	3	0.00	12933800	408	0.32	31700	31800	31650	41100	22200	31650	31700.49	2.22	0	-199	33283	32466	32033	31216	30783	32250	31000	350	9450	500	22780	50	1	68391550	21646	19.23	2.66	12	0.00	1646.00	11899.00	56200	20240116	-43.68	29850	20231024	6.03	56200	-43.68	20240116	30300	4.46	20240530	56200	-43.68	20240116	29850	6.03	20231024	1.21	N	008930	500	349 억		1517739	N	N	857	N	00	N
58	20240722	160232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31650	-1000	5	-3.06	4087366900	127845	147.24	32800	32850	31600	42400	22900	32650	31972.61	2.26	0	-16799	33283	32966	32483	32166	31683	33125	32325	350	9750	500	23500	50	1	68391550	21646	19.23	2.66	12	0.19	1646.00	11899.00	56200	20240116	-43.68	29850	20231024	6.03	56200	-43.68	20240116	30300	4.46	20240530	56200	-43.68	20240116	29850	6.03	20231024	1.22	N	008930	500	349 억		1543215	N	N	857	N	00	N
59	20240722	150235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31700	-950	5	-2.91	3573082350	111595	128.52	32800	32850	31650	42400	22900	32650	32017.98	2.26	0	-17207	33283	32966	32483	32166	31683	33125	32325	350	9750	500	23500	50	1	68391550	21680	19.26	2.66	12	0.16	1646.00	11899.00	56200	20240116	-43.59	29850	20231024	6.20	56200	-43.59	20240116	30300	4.62	20240530	56200	-43.59	20240116	29850	6.20	20231024	1.22	N	008930	500	349 억		1543215	N	N	1729	N	00	N
60	20240722	140234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	-750	5	-2.30	2916512400	90944	104.74	32800	32850	31650	42400	22900	32650	32068.96	2.26	0	-18668	33283	32966	32483	32166	31683	33125	32325	350	9750	500	23500	50	1	68391550	21817	19.38	2.68	12	0.13	1646.00	11899.00	56200	20240116	-43.24	29850	20231024	6.87	56200	-43.24	20240116	30300	5.28	20240530	56200	-43.24	20240116	29850	6.87	20231024	1.22	N	008930	500	349 억		1543215	N	N	1729	N	00	N
61	20240722	130233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	-750	5	-2.30	2525326400	78670	90.60	32800	32850	31650	42400	22900	32650	32099.85	2.26	0	-19691	33283	32966	32483	32166	31683	33125	32325	350	9750	500	23500	50	1	68391550	21817	19.38	2.68	12	0.12	1646.00	11899.00	56200	20240116	-43.24	29850	20231024	6.87	56200	-43.24	20240116	30300	5.28	20240530	56200	-43.24	20240116	29850	6.87	20231024	1.22	N	008930	500	349 억		1543215	N	N	1729	N	00	N
62	20240722	120233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	-750	5	-2.30	2291806850	71359	82.18	32800	32850	31650	42400	22900	32650	32116.15	2.26	0	-18961	33283	32966	32483	32166	31683	33125	32325	350	9750	500	23500	50	1	68391550	21817	19.38	2.68	12	0.10	1646.00	11899.00	56200	20240116	-43.24	29850	20231024	6.87	56200	-43.24	20240116	30300	5.28	20240530	56200	-43.24	20240116	29850	6.87	20231024	1.22	N	008930	500	349 억		1543215	N	N	1729	N	00	N
63	20240722	110234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31800	-850	5	-2.60	1797441550	55803	64.27	32800	32850	31650	42400	22900	32650	32210.03	2.26	0	-20366	33283	32966	32483	32166	31683	33125	32325	350	9750	500	23500	50	1	68391550	21749	19.32	2.67	12	0.08	1646.00	11899.00	56200	20240116	-43.42	29850	20231024	6.53	56200	-43.42	20240116	30300	4.95	20240530	56200	-43.42	20240116	29850	6.53	20231024	1.22	N	008930	500	349 억		1543215	N	N	1729	N	00	N
64	20240722	100234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32400	-250	5	-0.77	636101600	19534	22.50	32800	32850	32300	42400	22900	32650	32563.56	2.26	0	-5736	33283	32966	32483	32166	31683	33125	32325	350	9750	500	23500	50	1	68391550	22159	19.68	2.72	12	0.03	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	30300	6.93	20240530	56200	-42.35	20240116	29850	8.54	20231024	1.22	N	008930	500	349 억		1543215	N	N	1729	N	00	N
65	20240722	090233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	50	2	0.15	54015100	1652	1.90	32800	32800	32600	42400	22900	32650	32698.46	2.26	0	-837	33283	32966	32483	32166	31683	33125	32325	350	9750	500	23500	50	1	68391550	22364	19.87	2.75	12	0.00	1646.00	11899.00	56200	20240116	-41.81	29850	20231024	9.55	56200	-41.81	20240116	30300	7.92	20240530	56200	-41.81	20240116	29850	9.55	20231024	1.22	N	008930	500	349 억		1543215	N	N	1729	N	00	N
66	20240719	160231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32650	-100	5	-0.31	2789265600	86128	73.65	32400	32800	32000	42550	22950	32750	32384.25	2.27	0	-13629	33616	33182	32616	32182	31616	33400	32400	350	9800	500	23580	50	1	68391550	22330	19.84	2.74	12	0.13	1646.00	11899.00	56200	20240116	-41.90	29850	20231024	9.38	56200	-41.90	20240116	30300	7.76	20240530	56200	-41.90	20240116	29850	9.38	20231024	1.24	N	008930	500	349 억		1555180	N	N	1729	N	00	N
67	20240719	150231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32650	-100	5	-0.31	2421776850	74889	64.04	32400	32750	32000	42550	22950	32750	32338.11	2.27	0	-16033	33616	33182	32616	32182	31616	33400	32400	350	9800	500	23580	50	1	68391550	22330	19.84	2.74	12	0.11	1646.00	11899.00	56200	20240116	-41.90	29850	20231024	9.38	56200	-41.90	20240116	30300	7.76	20240530	56200	-41.90	20240116	29850	9.38	20231024	1.24	N	008930	500	349 억		1555180	N	N	1090	N	00	N
68	20240719	140233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32350	-400	5	-1.22	1934557300	59937	51.25	32400	32650	32000	42550	22950	32750	32276.35	2.27	0	-18660	33616	33182	32616	32182	31616	33400	32400	350	9800	500	23580	50	1	68391550	22125	19.65	2.72	12	0.09	1646.00	11899.00	56200	20240116	-42.44	29850	20231024	8.38	56200	-42.44	20240116	30300	6.77	20240530	56200	-42.44	20240116	29850	8.38	20231024	1.24	N	008930	500	349 억		1555180	N	N	1090	N	00	N
69	20240719	130229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32400	-350	5	-1.07	1736111700	53811	46.01	32400	32650	32000	42550	22950	32750	32262.96	2.27	0	-16426	33616	33182	32616	32182	31616	33400	32400	350	9800	500	23580	50	1	68391550	22159	19.68	2.72	12	0.08	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	30300	6.93	20240530	56200	-42.35	20240116	29850	8.54	20231024	1.24	N	008930	500	349 억		1555180	N	N	1090	N	00	N
70	20240719	120229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32500	-250	5	-0.76	1548325200	48031	41.07	32400	32600	32000	42550	22950	32750	32235.74	2.27	0	-14141	33616	33182	32616	32182	31616	33400	32400	350	9800	500	23580	50	1	68391550	22227	19.74	2.73	12	0.07	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	30300	7.26	20240530	56200	-42.17	20240116	29850	8.88	20231024	1.24	N	008930	500	349 억		1555180	N	N	1090	N	00	N
71	20240719	110230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32250	-500	5	-1.53	1341501250	41650	35.61	32400	32500	32000	42550	22950	32750	32208.65	2.27	0	-14280	33616	33182	32616	32182	31616	33400	32400	350	9800	500	23580	50	1	68391550	22056	19.59	2.71	12	0.06	1646.00	11899.00	56200	20240116	-42.62	29850	20231024	8.04	56200	-42.62	20240116	30300	6.44	20240530	56200	-42.62	20240116	29850	8.04	20231024	1.24	N	008930	500	349 억		1555180	N	N	1090	N	00	N
72	20240719	100216	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32300	-450	5	-1.37	1062836250	33038	28.25	32400	32500	32000	42550	22950	32750	32169.76	2.27	0	-13708	33616	33182	32616	32182	31616	33400	32400	350	9800	500	23580	50	1	68391550	22090	19.62	2.71	12	0.05	1646.00	11899.00	56200	20240116	-42.53	29850	20231024	8.21	56200	-42.53	20240116	30300	6.60	20240530	56200	-42.53	20240116	29850	8.21	20231024	1.24	N	008930	500	349 억		1555180	N	N	1090	N	00	N
73	20240719	090241	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32350	-400	5	-1.22	99030750	3060	2.62	32400	32500	32300	42550	22950	32750	32360.44	2.27	0	-1393	33616	33182	32616	32182	31616	33400	32400	350	9800	500	23580	50	1	68391550	22125	19.65	2.72	12	0.00	1646.00	11899.00	56200	20240116	-42.44	29850	20231024	8.38	56200	-42.44	20240116	30300	6.77	20240530	56200	-42.44	20240116	29850	8.38	20231024	1.24	N	008930	500	349 억		1555180	N	N	1090	N	00	N
74	20240718	160228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32750	200	2	0.61	3781282300	115931	108.55	32700	33050	32050	42300	22800	32550	32616.37	2.28	0	-577	33250	32900	32650	32300	32050	32775	32175	350	9750	500	23430	50	1	68391550	22398	19.90	2.75	12	0.17	1646.00	11899.00	56200	20240116	-41.73	29850	20231024	9.72	56200	-41.73	20240116	30300	8.09	20240530	56200	-41.73	20240116	29850	9.72	20231024	1.23	N	008930	500	349 억		1557625	N	N	1090	N	00	N
75	20240718	150230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	150	2	0.46	3564392900	109304	102.34	32700	33050	32050	42300	22800	32550	32610.07	2.28	0	-1464	33250	32900	32650	32300	32050	32775	32175	350	9750	500	23430	50	1	68391550	22364	19.87	2.75	12	0.16	1646.00	11899.00	56200	20240116	-41.81	29850	20231024	9.55	56200	-41.81	20240116	30300	7.92	20240530	56200	-41.81	20240116	29850	9.55	20231024	1.23	N	008930	500	349 억		1557625	N	N	4106	N	00	N
76	20240718	140228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32850	300	2	0.92	3164454300	97060	90.88	32700	33050	32050	42300	22800	32550	32603.24	2.28	0	-2976	33250	32900	32650	32300	32050	32775	32175	350	9750	500	23430	50	1	68391550	22467	19.96	2.76	12	0.14	1646.00	11899.00	56200	20240116	-41.55	29850	20231024	10.05	56200	-41.55	20240116	30300	8.42	20240530	56200	-41.55	20240116	29850	10.05	20231024	1.23	N	008930	500	349 억		1557625	N	N	4106	N	00	N
77	20240718	130228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32950	400	2	1.23	2631838550	80837	75.69	32700	33050	32050	42300	22800	32550	32557.38	2.28	0	2816	33250	32900	32650	32300	32050	32775	32175	350	9750	500	23430	50	1	68391550	22535	20.02	2.77	12	0.12	1646.00	11899.00	56200	20240116	-41.37	29850	20231024	10.39	56200	-41.37	20240116	30300	8.75	20240530	56200	-41.37	20240116	29850	10.39	20231024	1.23	N	008930	500	349 억		1557625	N	N	4106	N	00	N
78	20240718	120229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32600	50	2	0.15	1583612250	48903	45.79	32700	32700	32050	42300	22800	32550	32381.69	2.28	0	2390	33250	32900	32650	32300	32050	32775	32175	350	9750	500	23430	50	1	68391550	22296	19.81	2.74	12	0.07	1646.00	11899.00	56200	20240116	-41.99	29850	20231024	9.21	56200	-41.99	20240116	30300	7.59	20240530	56200	-41.99	20240116	29850	9.21	20231024	1.23	N	008930	500	349 억		1557625	N	N	4106	N	00	N
79	20240718	110229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32450	-100	5	-0.31	1297098500	40102	37.55	32700	32700	32050	42300	22800	32550	32343.44	2.28	0	938	33250	32900	32650	32300	32050	32775	32175	350	9750	500	23430	50	1	68391550	22193	19.71	2.73	12	0.06	1646.00	11899.00	56200	20240116	-42.26	29850	20231024	8.71	56200	-42.26	20240116	30300	7.10	20240530	56200	-42.26	20240116	29850	8.71	20231024	1.23	N	008930	500	349 억		1557625	N	N	4106	N	00	N
80	20240718	100230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32350	-200	5	-0.61	928715550	28713	26.88	32700	32700	32050	42300	22800	32550	32342.61	2.28	0	2463	33250	32900	32650	32300	32050	32775	32175	350	9750	500	23430	50	1	68391550	22125	19.65	2.72	12	0.04	1646.00	11899.00	56200	20240116	-42.44	29850	20231024	8.38	56200	-42.44	20240116	30300	6.77	20240530	56200	-42.44	20240116	29850	8.38	20231024	1.23	N	008930	500	349 억		1557625	N	N	4106	N	00	N
81	20240718	090231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32550	0	3	0.00	146415100	4493	4.21	32700	32700	32450	42300	22800	32550	32590.05	2.28	0	1463	33250	32900	32650	32300	32050	32775	32175	350	9750	500	23430	50	1	68391550	22261	19.78	2.74	12	0.01	1646.00	11899.00	56200	20240116	-42.08	29850	20231024	9.05	56200	-42.08	20240116	30300	7.43	20240530	56200	-42.08	20240116	29850	9.05	20231024	1.23	N	008930	500	349 억		1557625	N	N	4106	N	00	N
82	20240717	160236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32550	200	2	0.62	3456824000	105628	71.05	32600	33000	32400	42050	22650	32350	32726.86	2.23	0	32254	33750	33050	32650	31950	31550	32850	31750	350	9700	500	23290	50	1	68391550	22261	19.78	2.74	12	0.15	1646.00	11899.00	56200	20240116	-42.08	29850	20231024	9.05	56200	-42.08	20240116	30300	7.43	20240530	56200	-42.08	20240116	29850	9.05	20231024	1.25	N	008930	500	349 억		1526690	N	N	4105	N	00	N
83	20240717	150238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32600	250	2	0.77	3049675050	93141	62.65	32600	33000	32400	42050	22650	32350	32742.56	2.23	0	29035	33750	33050	32650	31950	31550	32850	31750	350	9700	500	23290	50	1	68391550	22296	19.81	2.74	12	0.14	1646.00	11899.00	56200	20240116	-41.99	29850	20231024	9.21	56200	-41.99	20240116	30300	7.59	20240530	56200	-41.99	20240116	29850	9.21	20231024	1.25	N	008930	500	349 억		1526690	N	N	1111	N	00	N
84	20240717	140238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32800	450	2	1.39	2566759650	78375	52.72	32600	33000	32400	42050	22650	32350	32749.72	2.23	0	27505	33750	33050	32650	31950	31550	32850	31750	350	9700	500	23290	50	1	68391550	22432	19.93	2.76	12	0.11	1646.00	11899.00	56200	20240116	-41.64	29850	20231024	9.88	56200	-41.64	20240116	30300	8.25	20240530	56200	-41.64	20240116	29850	9.88	20231024	1.25	N	008930	500	349 억		1526690	N	N	1111	N	00	N
85	20240717	130238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32650	300	2	0.93	2279804950	69616	46.83	32600	33000	32400	42050	22650	32350	32748.29	2.23	0	27468	33750	33050	32650	31950	31550	32850	31750	350	9700	500	23290	50	1	68391550	22330	19.84	2.74	12	0.10	1646.00	11899.00	56200	20240116	-41.90	29850	20231024	9.38	56200	-41.90	20240116	30300	7.76	20240530	56200	-41.90	20240116	29850	9.38	20231024	1.25	N	008930	500	349 억		1526690	N	N	1111	N	00	N
86	20240717	120237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	350	2	1.08	2090233950	63820	42.93	32600	33000	32400	42050	22650	32350	32752.02	2.23	0	27053	33750	33050	32650	31950	31550	32850	31750	350	9700	500	23290	50	1	68391550	22364	19.87	2.75	12	0.09	1646.00	11899.00	56200	20240116	-41.81	29850	20231024	9.55	56200	-41.81	20240116	30300	7.92	20240530	56200	-41.81	20240116	29850	9.55	20231024	1.25	N	008930	500	349 억		1526690	N	N	1111	N	00	N
87	20240717	110237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	350	2	1.08	1480004200	45262	30.44	32600	32900	32400	42050	22650	32350	32698.60	2.23	0	19635	33750	33050	32650	31950	31550	32850	31750	350	9700	500	23290	50	1	68391550	22364	19.87	2.75	12	0.07	1646.00	11899.00	56200	20240116	-41.81	29850	20231024	9.55	56200	-41.81	20240116	30300	7.92	20240530	56200	-41.81	20240116	29850	9.55	20231024	1.25	N	008930	500	349 억		1526690	N	N	1111	N	00	N
88	20240717	100237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	350	2	1.08	1128432750	34505	23.21	32600	32900	32400	42050	22650	32350	32703.46	2.23	0	16428	33750	33050	32650	31950	31550	32850	31750	350	9700	500	23290	50	1	68391550	22364	19.87	2.75	12	0.05	1646.00	11899.00	56200	20240116	-41.81	29850	20231024	9.55	56200	-41.81	20240116	30300	7.92	20240530	56200	-41.81	20240116	29850	9.55	20231024	1.25	N	008930	500	349 억		1526690	N	N	1111	N	00	N
89	20240717	090218	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32400	50	2	0.15	79833350	2454	1.65	32600	32650	32400	42050	22650	32350	32531.93	2.23	0	-1105	33750	33050	32650	31950	31550	32850	31750	350	9700	500	23290	50	1	68391550	22159	19.68	2.72	12	0.00	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	30300	6.93	20240530	56200	-42.35	20240116	29850	8.54	20231024	1.25	N	008930	500	349 억		1526690	N	N	1111	N	00	N
90	20240716	160237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32350	-900	5	-2.71	4826963450	148103	164.33	33100	33350	32250	43200	23300	33250	32592.17	2.28	0	-36318	33883	33566	33383	33066	32883	33475	32975	350	9950	500	23940	50	1	68391550	22125	19.65	2.72	12	0.22	1646.00	11899.00	56200	20240116	-42.44	29850	20231024	8.38	56200	-42.44	20240116	30300	6.77	20240530	56200	-42.44	20240116	29850	8.38	20231024	1.26	N	008930	500	349 억		1562433	N	N	1111	N	00	N
91	20240716	150240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32400	-850	5	-2.56	4401160150	134946	149.73	33100	33350	32250	43200	23300	33250	32614.23	2.28	0	-37846	33883	33566	33383	33066	32883	33475	32975	350	9950	500	23940	50	1	68391550	22159	19.68	2.72	12	0.20	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	30300	6.93	20240530	56200	-42.35	20240116	29850	8.54	20231024	1.26	N	008930	500	349 억		1562433	N	N	1341	N	00	N
92	20240716	140239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32500	-750	5	-2.26	3905290700	119641	132.75	33100	33350	32250	43200	23300	33250	32641.74	2.28	0	-35888	33883	33566	33383	33066	32883	33475	32975	350	9950	500	23940	50	1	68391550	22227	19.74	2.73	12	0.17	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	30300	7.26	20240530	56200	-42.17	20240116	29850	8.88	20231024	1.26	N	008930	500	349 억		1562433	N	N	1341	N	00	N
93	20240716	130239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32600	-650	5	-1.95	3628636350	111143	123.32	33100	33350	32250	43200	23300	33250	32648.36	2.28	0	-35259	33883	33566	33383	33066	32883	33475	32975	350	9950	500	23940	50	1	68391550	22296	19.81	2.74	12	0.16	1646.00	11899.00	56200	20240116	-41.99	29850	20231024	9.21	56200	-41.99	20240116	30300	7.59	20240530	56200	-41.99	20240116	29850	9.21	20231024	1.26	N	008930	500	349 억		1562433	N	N	1341	N	00	N
94	20240716	120239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32500	-750	5	-2.26	3192840350	97745	108.45	33100	33350	32250	43200	23300	33250	32665.00	2.28	0	-35259	33883	33566	33383	33066	32883	33475	32975	350	9950	500	23940	50	1	68391550	22227	19.74	2.73	12	0.14	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	30300	7.26	20240530	56200	-42.17	20240116	29850	8.88	20231024	1.26	N	008930	500	349 억		1562433	N	N	1341	N	00	N
95	20240716	110239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32350	-900	5	-2.71	2777329800	84928	94.23	33100	33350	32250	43200	23300	33250	32702.17	2.28	0	-32343	33883	33566	33383	33066	32883	33475	32975	350	9950	500	23940	50	1	68391550	22125	19.65	2.72	12	0.12	1646.00	11899.00	56200	20240116	-42.44	29850	20231024	8.38	56200	-42.44	20240116	30300	6.77	20240530	56200	-42.44	20240116	29850	8.38	20231024	1.26	N	008930	500	349 억		1562433	N	N	1341	N	00	N
96	20240716	100238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32500	-750	5	-2.26	1788128200	54380	60.34	33100	33350	32500	43200	23300	33250	32882.09	2.28	0	-18016	33883	33566	33383	33066	32883	33475	32975	350	9950	500	23940	50	1	68391550	22227	19.74	2.73	12	0.08	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	30300	7.26	20240530	56200	-42.17	20240116	29850	8.88	20231024	1.26	N	008930	500	349 억		1562433	N	N	1341	N	00	N
97	20240716	090237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33300	50	2	0.15	285498350	8617	9.56	33100	33300	33100	43200	23300	33250	33131.99	2.28	0	2041	33883	33566	33383	33066	32883	33475	32975	350	9950	500	23940	50	1	68391550	22774	20.23	2.80	12	0.01	1646.00	11899.00	56200	20240116	-40.75	29850	20231024	11.56	56200	-40.75	20240116	30300	9.90	20240530	56200	-40.75	20240116	29850	11.56	20231024	1.26	N	008930	500	349 억		1562433	N	N	1341	N	00	N
98	20240715	160235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33250	-200	5	-0.60	2973147950	89111	65.17	33600	33700	33200	43450	23450	33450	33366.16	2.27	0	8528	34150	33800	33300	32950	32450	33975	33125	350	10000	500	24080	50	1	68391550	22740	20.20	2.79	12	0.13	1646.00	11899.00	56200	20240116	-40.84	29850	20231024	11.39	56200	-40.84	20240116	30300	9.74	20240530	56200	-40.84	20240116	29850	11.39	20231024	1.27	N	008930	500	349 억		1550480	N	N	1341	N	00	N
99	20240715	150236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33300	-150	5	-0.45	2501818650	74938	54.80	33600	33700	33200	43450	23450	33450	33385.18	2.27	0	8590	34150	33800	33300	32950	32450	33975	33125	350	10000	500	24080	50	1	68391550	22774	20.23	2.80	12	0.11	1646.00	11899.00	56200	20240116	-40.75	29850	20231024	11.56	56200	-40.75	20240116	30300	9.90	20240530	56200	-40.75	20240116	29850	11.56	20231024	1.27	N	008930	500	349 억		1550480	N	N	943	N	00	N
100	20240715	140235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33300	-150	5	-0.45	2224918500	66608	48.71	33600	33700	33200	43450	23450	33450	33403.17	2.27	0	7015	34150	33800	33300	32950	32450	33975	33125	350	10000	500	24080	50	1	68391550	22774	20.23	2.80	12	0.10	1646.00	11899.00	56200	20240116	-40.75	29850	20231024	11.56	56200	-40.75	20240116	30300	9.90	20240530	56200	-40.75	20240116	29850	11.56	20231024	1.27	N	008930	500	349 억		1550480	N	N	943	N	00	N
101	20240715	130236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33400	-50	5	-0.15	1894129000	56681	41.45	33600	33700	33200	43450	23450	33450	33417.35	2.27	0	8440	34150	33800	33300	32950	32450	33975	33125	350	10000	500	24080	50	1	68391550	22843	20.29	2.81	12	0.08	1646.00	11899.00	56200	20240116	-40.57	29850	20231024	11.89	56200	-40.57	20240116	30300	10.23	20240530	56200	-40.57	20240116	29850	11.89	20231024	1.27	N	008930	500	349 억		1550480	N	N	943	N	00	N
102	20240715	120237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33350	-100	5	-0.30	1736907600	51976	38.01	33600	33700	33200	43450	23450	33450	33417.49	2.27	0	9697	34150	33800	33300	32950	32450	33975	33125	350	10000	500	24080	50	1	68391550	22809	20.26	2.80	12	0.08	1646.00	11899.00	56200	20240116	-40.66	29850	20231024	11.73	56200	-40.66	20240116	30300	10.07	20240530	56200	-40.66	20240116	29850	11.73	20231024	1.27	N	008930	500	349 억		1550480	N	N	943	N	00	N
103	20240715	110236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33350	-100	5	-0.30	1467652750	43930	32.13	33600	33700	33200	43450	23450	33450	33408.89	2.27	0	10114	34150	33800	33300	32950	32450	33975	33125	350	10000	500	24080	50	1	68391550	22809	20.26	2.80	12	0.06	1646.00	11899.00	56200	20240116	-40.66	29850	20231024	11.73	56200	-40.66	20240116	30300	10.07	20240530	56200	-40.66	20240116	29850	11.73	20231024	1.27	N	008930	500	349 억		1550480	N	N	943	N	00	N
104	20240715	100237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33550	100	2	0.30	827339500	24688	18.05	33600	33700	33300	43450	23450	33450	33511.81	2.27	0	3646	34150	33800	33300	32950	32450	33975	33125	350	10000	500	24080	50	1	68391550	22945	20.38	2.82	12	0.04	1646.00	11899.00	56200	20240116	-40.30	29850	20231024	12.40	56200	-40.30	20240116	30300	10.73	20240530	56200	-40.30	20240116	29850	12.40	20231024	1.27	N	008930	500	349 억		1550480	N	N	943	N	00	N
105	20240715	090237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33500	50	2	0.15	130020150	3867	2.83	33600	33700	33500	43450	23450	33450	33623.00	2.27	0	2274	34150	33800	33300	32950	32450	33975	33125	350	10000	500	24080	50	1	68391550	22911	20.35	2.82	12	0.01	1646.00	11899.00	56200	20240116	-40.39	29850	20231024	12.23	56200	-40.39	20240116	30300	10.56	20240530	56200	-40.39	20240116	29850	12.23	20231024	1.27	N	008930	500	349 억		1550480	N	N	943	N	00	N
106	20240712	160234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33450	350	2	1.06	4529388950	136046	49.30	33100	33650	32800	43000	23200	33100	33292.79	2.24	0	26430	34233	33666	33233	32666	32233	33450	32450	350	9900	500	23830	50	1	68391550	22877	20.32	2.81	12	0.20	1646.00	11899.00	56200	20240116	-40.48	29850	20231024	12.06	56200	-40.48	20240116	30300	10.40	20240530	56200	-40.48	20240116	29850	12.06	20231024	1.29	N	008930	500	349 억		1529003	N	N	943	N	00	N
107	20240712	150235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33500	400	2	1.21	4063593600	122122	44.26	33100	33650	32800	43000	23200	33100	33274.92	2.24	0	21719	34233	33666	33233	32666	32233	33450	32450	350	9900	500	23830	50	1	68391550	22911	20.35	2.82	12	0.18	1646.00	11899.00	56200	20240116	-40.39	29850	20231024	12.23	56200	-40.39	20240116	30300	10.56	20240530	56200	-40.39	20240116	29850	12.23	20231024	1.29	N	008930	500	349 억		1529003	N	N	600	N	00	N
108	20240712	140237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33250	150	2	0.45	3301915700	99283	35.98	33100	33650	32800	43000	23200	33100	33257.67	2.24	0	12057	34233	33666	33233	32666	32233	33450	32450	350	9900	500	23830	50	1	68391550	22740	20.20	2.79	12	0.15	1646.00	11899.00	56200	20240116	-40.84	29850	20231024	11.39	56200	-40.84	20240116	30300	9.74	20240530	56200	-40.84	20240116	29850	11.39	20231024	1.29	N	008930	500	349 억		1529003	N	N	600	N	00	N
109	20240712	130236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33000	-100	5	-0.30	2983535150	89677	32.50	33100	33650	32800	43000	23200	33100	33269.86	2.24	0	9624	34233	33666	33233	32666	32233	33450	32450	350	9900	500	23830	50	1	68391550	22569	20.05	2.77	12	0.13	1646.00	11899.00	56200	20240116	-41.28	29850	20231024	10.55	56200	-41.28	20240116	30300	8.91	20240530	56200	-41.28	20240116	29850	10.55	20231024	1.29	N	008930	500	349 억		1529003	N	N	600	N	00	N
110	20240712	120236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33000	-100	5	-0.30	2765166750	83069	30.10	33100	33650	32800	43000	23200	33100	33287.67	2.24	0	9209	34233	33666	33233	32666	32233	33450	32450	350	9900	500	23830	50	1	68391550	22569	20.05	2.77	12	0.12	1646.00	11899.00	56200	20240116	-41.28	29850	20231024	10.55	56200	-41.28	20240116	30300	8.91	20240530	56200	-41.28	20240116	29850	10.55	20231024	1.29	N	008930	500	349 억		1529003	N	N	600	N	00	N
111	20240712	110235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33250	150	2	0.45	2345659550	70407	25.52	33100	33650	32800	43000	23200	33100	33315.83	2.24	0	14253	34233	33666	33233	32666	32233	33450	32450	350	9900	500	23830	50	1	68391550	22740	20.20	2.79	12	0.10	1646.00	11899.00	56200	20240116	-40.84	29850	20231024	11.39	56200	-40.84	20240116	30300	9.74	20240530	56200	-40.84	20240116	29850	11.39	20231024	1.29	N	008930	500	349 억		1529003	N	N	600	N	00	N
112	20240712	100236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33050	-50	5	-0.15	1945556500	58325	21.14	33100	33650	32800	43000	23200	33100	33357.32	2.24	0	16024	34233	33666	33233	32666	32233	33450	32450	350	9900	500	23830	50	1	68391550	22603	20.08	2.78	12	0.09	1646.00	11899.00	56200	20240116	-41.19	29850	20231024	10.72	56200	-41.19	20240116	30300	9.08	20240530	56200	-41.19	20240116	29850	10.72	20231024	1.29	N	008930	500	349 억		1529003	N	N	600	N	00	N
113	20240712	090235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33000	-100	5	-0.30	72787800	2204	0.80	33100	33150	32800	43000	23200	33100	33024.08	2.24	0	189	34233	33666	33233	32666	32233	33450	32450	350	9900	500	23830	50	1	68391550	22569	20.05	2.77	12	0.00	1646.00	11899.00	56200	20240116	-41.28	29850	20231024	10.55	56200	-41.28	20240116	30300	8.91	20240530	56200	-41.28	20240116	29850	10.55	20231024	1.29	N	008930	500	349 억		1529003	N	N	600	N	00	N
114	20240711	160233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33100	-800	5	-2.36	9152119650	275225	83.00	33800	33800	32800	44050	23750	33900	33253.22	2.33	0	-54998	35233	34566	33383	32716	31533	34900	33050	350	10150	500	24400	50	1	68391550	22638	20.11	2.78	12	0.40	1646.00	11899.00	56200	20240116	-41.10	29850	20231024	10.89	56200	-41.10	20240116	30300	9.24	20240530	56200	-41.10	20240116	29850	10.89	20231024	1.29	N	008930	500	349 억		1594551	N	N	600	N	00	N
115	20240711	150237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33050	-850	5	-2.51	7353495000	220740	66.57	33800	33800	32900	44050	23750	33900	33312.71	2.33	0	-49367	35233	34566	33383	32716	31533	34900	33050	350	10150	500	24400	50	1	68391550	22603	20.08	2.78	12	0.32	1646.00	11899.00	56200	20240116	-41.19	29850	20231024	10.72	56200	-41.19	20240116	30300	9.08	20240530	56200	-41.19	20240116	29850	10.72	20231024	1.29	N	008930	500	349 억		1594551	N	N	2043	N	00	N
116	20240711	140235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33100	-800	5	-2.36	6523254100	195648	59.00	33800	33800	32900	44050	23750	33900	33341.55	2.33	0	-41696	35233	34566	33383	32716	31533	34900	33050	350	10150	500	24400	50	1	68391550	22638	20.11	2.78	12	0.29	1646.00	11899.00	56200	20240116	-41.10	29850	20231024	10.89	56200	-41.10	20240116	30300	9.24	20240530	56200	-41.10	20240116	29850	10.89	20231024	1.29	N	008930	500	349 억		1594551	N	N	2043	N	00	N
117	20240711	130235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33550	-350	5	-1.03	5170301450	154950	46.73	33800	33800	32900	44050	23750	33900	33367.27	2.33	0	-43297	35233	34566	33383	32716	31533	34900	33050	350	10150	500	24400	50	1	68391550	22945	20.38	2.82	12	0.23	1646.00	11899.00	56200	20240116	-40.30	29850	20231024	12.40	56200	-40.30	20240116	30300	10.73	20240530	56200	-40.30	20240116	29850	12.40	20231024	1.29	N	008930	500	349 억		1594551	N	N	2043	N	00	N
118	20240711	120235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33550	-350	5	-1.03	4832305800	144879	43.69	33800	33800	32900	44050	23750	33900	33353.77	2.33	0	-45244	35233	34566	33383	32716	31533	34900	33050	350	10150	500	24400	50	1	68391550	22945	20.38	2.82	12	0.21	1646.00	11899.00	56200	20240116	-40.30	29850	20231024	12.40	56200	-40.30	20240116	30300	10.73	20240530	56200	-40.30	20240116	29850	12.40	20231024	1.29	N	008930	500	349 억		1594551	N	N	2043	N	00	N
119	20240711	110234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33500	-400	5	-1.18	4195022750	125893	37.96	33800	33800	32900	44050	23750	33900	33321.75	2.33	0	-46743	35233	34566	33383	32716	31533	34900	33050	350	10150	500	24400	50	1	68391550	22911	20.35	2.82	12	0.18	1646.00	11899.00	56200	20240116	-40.39	29850	20231024	12.23	56200	-40.39	20240116	30300	10.56	20240530	56200	-40.39	20240116	29850	12.23	20231024	1.29	N	008930	500	349 억		1594551	N	N	2043	N	00	N
120	20240711	100234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33350	-550	5	-1.62	3558689150	106854	32.22	33800	33800	32900	44050	23750	33900	33303.76	2.33	0	-45482	35233	34566	33383	32716	31533	34900	33050	350	10150	500	24400	50	1	68391550	22809	20.26	2.80	12	0.16	1646.00	11899.00	56200	20240116	-40.66	29850	20231024	11.73	56200	-40.66	20240116	30300	10.07	20240530	56200	-40.66	20240116	29850	11.73	20231024	1.29	N	008930	500	349 억		1594551	N	N	2043	N	00	N
121	20240711	090234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33250	-650	5	-1.92	516350300	15401	4.64	33800	33800	33200	44050	23750	33900	33525.07	2.33	0	-9422	35233	34566	33383	32716	31533	34900	33050	350	10150	500	24400	50	1	68391550	22740	20.20	2.79	12	0.02	1646.00	11899.00	56200	20240116	-40.84	29850	20231024	11.39	56200	-40.84	20240116	30300	9.74	20240530	56200	-40.84	20240116	29850	11.39	20231024	1.29	N	008930	500	349 억		1594551	N	N	2043	N	00	N
122	20240710	160234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33900	700	2	2.11	10885065150	328957	174.48	33050	34050	32200	43150	23250	33200	33085.77	2.29	0	24272	34200	33700	33300	32800	32400	33950	33050	350	9950	500	23900	50	1	68391550	23185	20.60	2.85	12	0.48	1646.00	11899.00	56200	20240116	-39.68	29850	20231024	13.57	56200	-39.68	20240116	30300	11.88	20240530	56200	-39.68	20240116	29850	13.57	20231024	1.29	N	008930	500	349 억		1563537	N	N	2043	N	00	N
123	20240710	150235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33800	600	2	1.81	8925306850	271156	143.82	33050	33800	32200	43150	23250	33200	32915.76	2.29	0	29876	34200	33700	33300	32800	32400	33950	33050	350	9950	500	23900	50	1	68391550	23116	20.53	2.84	12	0.40	1646.00	11899.00	56200	20240116	-39.86	29850	20231024	13.23	56200	-39.86	20240116	30300	11.55	20240530	56200	-39.86	20240116	29850	13.23	20231024	1.29	N	008930	500	349 억		1563537	N	N	6131	N	00	N
124	20240710	140234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33150	-50	5	-0.15	6683178200	204267	108.34	33050	33300	32200	43150	23250	33200	32717.86	2.29	0	20883	34200	33700	33300	32800	32400	33950	33050	350	9950	500	23900	50	1	68391550	22672	20.14	2.79	12	0.30	1646.00	11899.00	56200	20240116	-41.01	29850	20231024	11.06	56200	-41.01	20240116	30300	9.41	20240530	56200	-41.01	20240116	29850	11.06	20231024	1.29	N	008930	500	349 억		1563537	N	N	6131	N	00	N
125	20240710	130234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33150	-50	5	-0.15	5863608650	179582	95.25	33050	33150	32200	43150	23250	33200	32651.43	2.29	0	18749	34200	33700	33300	32800	32400	33950	33050	350	9950	500	23900	50	1	68391550	22672	20.14	2.79	12	0.26	1646.00	11899.00	56200	20240116	-41.01	29850	20231024	11.06	56200	-41.01	20240116	30300	9.41	20240530	56200	-41.01	20240116	29850	11.06	20231024	1.29	N	008930	500	349 억		1563537	N	N	6131	N	00	N
126	20240710	120233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32550	-650	5	-1.96	5102384700	156413	82.96	33050	33100	32200	43150	23250	33200	32621.23	2.29	0	9245	34200	33700	33300	32800	32400	33950	33050	350	9950	500	23900	50	1	68391550	22261	19.78	2.74	12	0.23	1646.00	11899.00	56200	20240116	-42.08	29850	20231024	9.05	56200	-42.08	20240116	30300	7.43	20240530	56200	-42.08	20240116	29850	9.05	20231024	1.29	N	008930	500	349 억		1563537	N	N	6131	N	00	N
127	20240710	110236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	-500	5	-1.51	4545938650	139316	73.89	33050	33100	32200	43150	23250	33200	32630.41	2.29	0	7838	34200	33700	33300	32800	32400	33950	33050	350	9950	500	23900	50	1	68391550	22364	19.87	2.75	12	0.20	1646.00	11899.00	56200	20240116	-41.81	29850	20231024	9.55	56200	-41.81	20240116	30300	7.92	20240530	56200	-41.81	20240116	29850	9.55	20231024	1.29	N	008930	500	349 억		1563537	N	N	6131	N	00	N
128	20240710	100233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32650	-550	5	-1.66	2304459650	70333	37.30	33050	33100	32550	43150	23250	33200	32764.98	2.29	0	-8721	34200	33700	33300	32800	32400	33950	33050	350	9950	500	23900	50	1	68391550	22330	19.84	2.74	12	0.10	1646.00	11899.00	56200	20240116	-41.90	29850	20231024	9.38	56200	-41.90	20240116	30300	7.76	20240530	56200	-41.90	20240116	29850	9.38	20231024	1.29	N	008930	500	349 억		1563537	N	N	6131	N	00	N
129	20240710	090234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32850	-350	5	-1.05	311335900	9446	5.01	33050	33050	32800	43150	23250	33200	32959.55	2.29	0	-3516	34200	33700	33300	32800	32400	33950	33050	350	9950	500	23900	50	1	68391550	22467	19.96	2.76	12	0.01	1646.00	11899.00	56200	20240116	-41.55	29850	20231024	10.05	56200	-41.55	20240116	30300	8.42	20240530	56200	-41.55	20240116	29850	10.05	20231024	1.29	N	008930	500	349 억		1563537	N	N	6131	N	00	N
130	20240709	160234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33200	50	2	0.15	6251158050	187603	92.43	33100	33800	32900	43050	23250	33150	33321.41	2.28	0	3505	34883	34016	33533	32666	32183	33775	32425	350	9900	500	23860	50	1	68391550	22706	20.17	2.79	12	0.27	1646.00	11899.00	56200	20240116	-40.93	29850	20231024	11.22	56200	-40.93	20240116	30300	9.57	20240530	56200	-40.93	20240116	29850	11.22	20231024	1.29	N	008930	500	349 억		1561595	N	N	6131	N	00	N
131	20240709	150234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33250	100	2	0.30	5768209200	173057	85.26	33100	33800	32900	43050	23250	33150	33331.28	2.28	0	-327	34883	34016	33533	32666	32183	33775	32425	350	9900	500	23860	50	1	68391550	22740	20.20	2.79	12	0.25	1646.00	11899.00	56200	20240116	-40.84	29850	20231024	11.39	56200	-40.84	20240116	30300	9.74	20240530	56200	-40.84	20240116	29850	11.39	20231024	1.29	N	008930	500	349 억		1561595	N	N	2157	N	00	N
132	20240709	140234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33150	0	3	0.00	5366516100	160974	79.31	33100	33800	32900	43050	23250	33150	33337.79	2.28	0	2545	34883	34016	33533	32666	32183	33775	32425	350	9900	500	23860	50	1	68391550	22672	20.14	2.79	12	0.24	1646.00	11899.00	56200	20240116	-41.01	29850	20231024	11.06	56200	-41.01	20240116	30300	9.41	20240530	56200	-41.01	20240116	29850	11.06	20231024	1.29	N	008930	500	349 억		1561595	N	N	2157	N	00	N
133	20240709	130234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33350	200	2	0.60	4951126400	148469	73.15	33100	33800	32900	43050	23250	33150	33347.89	2.28	0	4132	34883	34016	33533	32666	32183	33775	32425	350	9900	500	23860	50	1	68391550	22809	20.26	2.80	12	0.22	1646.00	11899.00	56200	20240116	-40.66	29850	20231024	11.73	56200	-40.66	20240116	30300	10.07	20240530	56200	-40.66	20240116	29850	11.73	20231024	1.29	N	008930	500	349 억		1561595	N	N	2157	N	00	N
134	20240709	120235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33400	250	2	0.75	4520157950	135533	66.77	33100	33800	32900	43050	23250	33150	33350.99	2.28	0	11049	34883	34016	33533	32666	32183	33775	32425	350	9900	500	23860	50	1	68391550	22843	20.29	2.81	12	0.20	1646.00	11899.00	56200	20240116	-40.57	29850	20231024	11.89	56200	-40.57	20240116	30300	10.23	20240530	56200	-40.57	20240116	29850	11.89	20231024	1.29	N	008930	500	349 억		1561595	N	N	2157	N	00	N
135	20240709	110234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33300	150	2	0.45	4132684250	123904	61.04	33100	33800	32900	43050	23250	33150	33353.94	2.28	0	15694	34883	34016	33533	32666	32183	33775	32425	350	9900	500	23860	50	1	68391550	22774	20.23	2.80	12	0.18	1646.00	11899.00	56200	20240116	-40.75	29850	20231024	11.56	56200	-40.75	20240116	30300	9.90	20240530	56200	-40.75	20240116	29850	11.56	20231024	1.29	N	008930	500	349 억		1561595	N	N	2157	N	00	N
136	20240709	100234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33100	-50	5	-0.15	1714458350	51868	25.55	33100	33350	32900	43050	23250	33150	33054.24	2.28	0	2956	34883	34016	33533	32666	32183	33775	32425	350	9900	500	23860	50	1	68391550	22638	20.11	2.78	12	0.08	1646.00	11899.00	56200	20240116	-41.10	29850	20231024	10.89	56200	-41.10	20240116	30300	9.24	20240530	56200	-41.10	20240116	29850	10.89	20231024	1.29	N	008930	500	349 억		1561595	N	N	2157	N	00	N
137	20240709	090234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33100	-50	5	-0.15	173705400	5249	2.59	33100	33200	33000	43050	23250	33150	33092.94	2.28	0	1641	34883	34016	33533	32666	32183	33775	32425	350	9900	500	23860	50	1	68391550	22638	20.11	2.78	12	0.01	1646.00	11899.00	56200	20240116	-41.10	29850	20231024	10.89	56200	-41.10	20240116	30300	9.24	20240530	56200	-41.10	20240116	29850	10.89	20231024	1.29	N	008930	500	349 억		1561595	N	N	2157	N	00	N
138	20240708	160233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33150	-550	5	-1.63	6477486350	193976	42.63	34400	34400	33050	43800	23600	33700	33394.08	2.27	0	7261	34833	34266	33733	33166	32633	34550	33450	350	10100	500	24260	50	1	68391550	22672	20.14	2.79	12	0.28	1646.00	11899.00	56200	20240116	-41.01	29850	20231024	11.06	56200	-41.01	20240116	30300	9.41	20240530	56200	-41.01	20240116	29850	11.06	20231024	1.22	N	008930	500	349 억		1551125	N	N	2157	N	00	N
139	20240708	150233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33300	-400	5	-1.19	5881411250	176017	38.68	34400	34400	33050	43800	23600	33700	33413.88	2.27	0	4057	34833	34266	33733	33166	32633	34550	33450	350	10100	500	24260	50	1	68391550	22774	20.23	2.80	12	0.26	1646.00	11899.00	56200	20240116	-40.75	29850	20231024	11.56	56200	-40.75	20240116	30300	9.90	20240530	56200	-40.75	20240116	29850	11.56	20231024	1.22	N	008930	500	349 억		1551125	N	N	5315	N	00	N
140	20240708	140234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33300	-400	5	-1.19	5167327450	154571	33.97	34400	34400	33050	43800	23600	33700	33430.12	2.27	0	-4937	34833	34266	33733	33166	32633	34550	33450	350	10100	500	24260	50	1	68391550	22774	20.23	2.80	12	0.23	1646.00	11899.00	56200	20240116	-40.75	29850	20231024	11.56	56200	-40.75	20240116	30300	9.90	20240530	56200	-40.75	20240116	29850	11.56	20231024	1.22	N	008930	500	349 억		1551125	N	N	5315	N	00	N
141	20240708	130232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33300	-400	5	-1.19	4438226950	132668	29.15	34400	34400	33050	43800	23600	33700	33453.64	2.27	0	-5860	34833	34266	33733	33166	32633	34550	33450	350	10100	500	24260	50	1	68391550	22774	20.23	2.80	12	0.19	1646.00	11899.00	56200	20240116	-40.75	29850	20231024	11.56	56200	-40.75	20240116	30300	9.90	20240530	56200	-40.75	20240116	29850	11.56	20231024	1.22	N	008930	500	349 억		1551125	N	N	5315	N	00	N
142	20240708	120233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33350	-350	5	-1.04	4152771600	124117	27.28	34400	34400	33050	43800	23600	33700	33458.52	2.27	0	-4128	34833	34266	33733	33166	32633	34550	33450	350	10100	500	24260	50	1	68391550	22809	20.26	2.80	12	0.18	1646.00	11899.00	56200	20240116	-40.66	29850	20231024	11.73	56200	-40.66	20240116	30300	10.07	20240530	56200	-40.66	20240116	29850	11.73	20231024	1.22	N	008930	500	349 억		1551125	N	N	5315	N	00	N
143	20240708	110232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33400	-300	5	-0.89	3731281650	111482	24.50	34400	34400	33050	43800	23600	33700	33469.81	2.27	0	-4050	34833	34266	33733	33166	32633	34550	33450	350	10100	500	24260	50	1	68391550	22843	20.29	2.81	12	0.16	1646.00	11899.00	56200	20240116	-40.57	29850	20231024	11.89	56200	-40.57	20240116	30300	10.23	20240530	56200	-40.57	20240116	29850	11.89	20231024	1.22	N	008930	500	349 억		1551125	N	N	5315	N	00	N
144	20240708	100232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33150	-550	5	-1.63	3016477250	90050	19.79	34400	34400	33050	43800	23600	33700	33497.80	2.27	0	-7720	34833	34266	33733	33166	32633	34550	33450	350	10100	500	24260	50	1	68391550	22672	20.14	2.79	12	0.13	1646.00	11899.00	56200	20240116	-41.01	29850	20231024	11.06	56200	-41.01	20240116	30300	9.41	20240530	56200	-41.01	20240116	29850	11.06	20231024	1.22	N	008930	500	349 억		1551125	N	N	5315	N	00	N
145	20240708	090233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33700	0	3	0.00	854539500	25074	5.51	34400	34400	33550	43800	23600	33700	34080.70	2.27	0	-5922	34833	34266	33733	33166	32633	34550	33450	350	10100	500	24260	50	1	68391550	23048	20.47	2.83	12	0.04	1646.00	11899.00	56200	20240116	-40.04	29850	20231024	12.90	56200	-40.04	20240116	30300	11.22	20240530	56200	-40.04	20240116	29850	12.90	20231024	1.22	N	008930	500	349 억		1551125	N	N	5315	N	00	N
146	20240705	160232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33700	500	2	1.51	15286626650	451536	35.57	33550	34300	33200	43150	23250	33200	33857.77	2.23	0	39112	36466	34832	33816	32182	31166	34325	31675	350	9950	500	23900	50	1	68391550	23048	20.47	2.83	12	0.66	1646.00	11899.00	56200	20240116	-40.04	29850	20231024	12.90	56200	-40.04	20240116	30300	11.22	20240530	56200	-40.04	20240116	29850	12.90	20231024	1.21	N	008930	500	349 억		1525802	N	N	5315	N	00	N
147	20240705	150233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33800	600	2	1.81	14400910050	425268	33.50	33550	34300	33200	43150	23250	33200	33865.84	2.23	0	37926	36466	34832	33816	32182	31166	34325	31675	350	9950	500	23900	50	1	68391550	23116	20.53	2.84	12	0.62	1646.00	11899.00	56200	20240116	-39.86	29850	20231024	13.23	56200	-39.86	20240116	30300	11.55	20240530	56200	-39.86	20240116	29850	13.23	20231024	1.21	N	008930	500	349 억		1525802	N	N	817	N	00	N
148	20240705	140233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33800	600	2	1.81	13390280750	395309	31.14	33550	34300	33200	43150	23250	33200	33875.90	2.23	0	44450	36466	34832	33816	32182	31166	34325	31675	350	9950	500	23900	50	1	68391550	23116	20.53	2.84	12	0.58	1646.00	11899.00	56200	20240116	-39.86	29850	20231024	13.23	56200	-39.86	20240116	30300	11.55	20240530	56200	-39.86	20240116	29850	13.23	20231024	1.21	N	008930	500	349 억		1525802	N	N	817	N	00	N
149	20240705	130232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34100	900	2	2.71	12361052450	365015	28.75	33550	34300	33200	43150	23250	33200	33867.66	2.23	0	48969	36466	34832	33816	32182	31166	34325	31675	350	9950	500	23900	50	1	68391550	23322	20.72	2.87	12	0.53	1646.00	11899.00	56200	20240116	-39.32	29850	20231024	14.24	56200	-39.32	20240116	30300	12.54	20240530	56200	-39.32	20240116	29850	14.24	20231024	1.21	N	008930	500	349 억		1525802	N	N	817	N	00	N
150	20240705	120232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33950	750	2	2.26	11368073900	335812	26.45	33550	34300	33200	43150	23250	33200	33855.87	2.23	0	46251	36466	34832	33816	32182	31166	34325	31675	350	9950	500	23900	50	1	68391550	23219	20.63	2.85	12	0.49	1646.00	11899.00	56200	20240116	-39.59	29850	20231024	13.74	56200	-39.59	20240116	30300	12.05	20240530	56200	-39.59	20240116	29850	13.74	20231024	1.21	N	008930	500	349 억		1525802	N	N	817	N	00	N
151	20240705	110231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33550	350	2	1.05	9030771400	266998	21.03	33550	34300	33200	43150	23250	33200	33827.42	2.23	0	29360	36466	34832	33816	32182	31166	34325	31675	350	9950	500	23900	50	1	68391550	22945	20.38	2.82	12	0.39	1646.00	11899.00	56200	20240116	-40.30	29850	20231024	12.40	56200	-40.30	20240116	30300	10.73	20240530	56200	-40.30	20240116	29850	12.40	20231024	1.21	N	008930	500	349 억		1525802	N	N	817	N	00	N
152	20240705	100232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33800	600	2	1.81	6977790050	205856	16.22	33550	34300	33450	43150	23250	33200	33902.35	2.23	0	37688	36466	34832	33816	32182	31166	34325	31675	350	9950	500	23900	50	1	68391550	23116	20.53	2.84	12	0.30	1646.00	11899.00	56200	20240116	-39.86	29850	20231024	13.23	56200	-39.86	20240116	30300	11.55	20240530	56200	-39.86	20240116	29850	13.23	20231024	1.21	N	008930	500	349 억		1525802	N	N	817	N	00	N
153	20240705	090232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34250	1050	2	3.16	2120105600	62688	4.94	33550	34300	33450	43150	23250	33200	33837.51	2.23	0	12343	36466	34832	33816	32182	31166	34325	31675	350	9950	500	23900	50	1	68391550	23424	20.81	2.88	12	0.09	1646.00	11899.00	56200	20240116	-39.06	29850	20231024	14.74	56200	-39.06	20240116	30300	13.04	20240530	56200	-39.06	20240116	29850	14.74	20231024	1.21	N	008930	500	349 억		1525802	N	N	817	N	00	N
154	20240704	160231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33200	2050	2	6.58	42823547500	1261372	673.78	34250	35450	32800	40450	21850	31150	33952.30	2.40	0	-98824	32516	31832	31466	30782	30416	31650	30600	350	9300	500	22420	50	1	68391550	22706	20.17	2.79	12	1.84	1646.00	11899.00	56200	20240116	-40.93	29850	20231024	11.22	56200	-40.93	20240116	30300	9.57	20240530	56200	-40.93	20240116	29850	11.22	20231024	1.21	N	008930	500	349 억		1638149	N	N	817	N	00	N
155	20240704	150232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33200	2050	2	6.58	41246194650	1213789	648.36	34250	35450	32800	40450	21850	31150	33981.94	2.40	0	-113707	32516	31832	31466	30782	30416	31650	30600	350	9300	500	22420	50	1	68391550	22706	20.17	2.79	12	1.77	1646.00	11899.00	56200	20240116	-40.93	29850	20231024	11.22	56200	-40.93	20240116	30300	9.57	20240530	56200	-40.93	20240116	29850	11.22	20231024	1.21	N	008930	500	349 억		1638149	N	N	14	N	00	N
156	20240704	140231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33550	2400	2	7.70	39475657150	1160507	619.90	34250	35450	32800	40450	21850	31150	34016.49	2.40	0	-118771	32516	31832	31466	30782	30416	31650	30600	350	9300	500	22420	50	1	68391550	22945	20.38	2.82	12	1.70	1646.00	11899.00	56200	20240116	-40.30	29850	20231024	12.40	56200	-40.30	20240116	30300	10.73	20240530	56200	-40.30	20240116	29850	12.40	20231024	1.21	N	008930	500	349 억		1638149	N	N	14	N	00	N
157	20240704	130233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33300	2150	2	6.90	37774413800	1109727	592.78	34250	35450	32800	40450	21850	31150	34040.03	2.40	0	-122795	32516	31832	31466	30782	30416	31650	30600	350	9300	500	22420	50	1	68391550	22774	20.23	2.80	12	1.62	1646.00	11899.00	56200	20240116	-40.75	29850	20231024	11.56	56200	-40.75	20240116	30300	9.90	20240530	56200	-40.75	20240116	29850	11.56	20231024	1.21	N	008930	500	349 억		1638149	N	N	14	N	00	N
158	20240704	120232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33050	1900	2	6.10	36228559200	1063423	568.04	34250	35450	32800	40450	21850	31150	34068.56	2.40	0	-122172	32516	31832	31466	30782	30416	31650	30600	350	9300	500	22420	50	1	68391550	22603	20.08	2.78	12	1.55	1646.00	11899.00	56200	20240116	-41.19	29850	20231024	10.72	56200	-41.19	20240116	30300	9.08	20240530	56200	-41.19	20240116	29850	10.72	20231024	1.21	N	008930	500	349 억		1638149	N	N	14	N	00	N
159	20240704	110232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32900	1750	2	5.62	34552063050	1012714	540.96	34250	35450	32850	40450	21850	31150	34119.02	2.40	0	-124288	32516	31832	31466	30782	30416	31650	30600	350	9300	500	22420	50	1	68391550	22501	19.99	2.76	12	1.48	1646.00	11899.00	56200	20240116	-41.46	29850	20231024	10.22	56200	-41.46	20240116	30300	8.58	20240530	56200	-41.46	20240116	29850	10.22	20231024	1.21	N	008930	500	349 억		1638149	N	N	14	N	00	N
160	20240704	100232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33550	2400	2	7.70	30923087600	903550	482.64	34250	35450	33100	40450	21850	31150	34224.85	2.40	0	-108484	32516	31832	31466	30782	30416	31650	30600	350	9300	500	22420	50	1	68391550	22945	20.38	2.82	12	1.32	1646.00	11899.00	56200	20240116	-40.30	29850	20231024	12.40	56200	-40.30	20240116	30300	10.73	20240530	56200	-40.30	20240116	29850	12.40	20231024	1.21	N	008930	500	349 억		1638149	N	N	14	N	00	N
161	20240704	090232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33950	2800	2	8.99	9251358550	268221	143.27	34250	35450	33900	40450	21850	31150	34494.69	2.40	0	-29546	32516	31832	31466	30782	30416	31650	30600	350	9300	500	22420	50	1	68391550	23219	20.63	2.85	12	0.39	1646.00	11899.00	56200	20240116	-39.59	29850	20231024	13.74	56200	-39.59	20240116	30300	12.05	20240530	56200	-39.59	20240116	29850	13.74	20231024	1.21	N	008930	500	349 억		1638149	N	N	14	N	00	N
162	20240703	160230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31150	-600	5	-1.89	5125950700	163240	175.35	31800	32150	31100	41250	22250	31750	31403.01	2.39	0	370	32416	32082	31716	31382	31016	31900	31200	350	9500	500	22860	50	1	68391550	21304	18.92	2.62	12	0.24	1646.00	11899.00	56200	20240116	-44.57	29850	20231024	4.36	56200	-44.57	20240116	30300	2.81	20240530	56200	-44.57	20240116	29850	4.36	20231024	1.23	N	008930	500	349 억		1637489	N	N	14	N	00	N
163	20240703	150231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31200	-550	5	-1.73	4694736100	149392	160.47	31800	32150	31100	41250	22250	31750	31425.60	2.39	0	-2536	32416	32082	31716	31382	31016	31900	31200	350	9500	500	22860	50	1	68391550	21338	18.96	2.62	12	0.22	1646.00	11899.00	56200	20240116	-44.48	29850	20231024	4.52	56200	-44.48	20240116	30300	2.97	20240530	56200	-44.48	20240116	29850	4.52	20231024	1.23	N	008930	500	349 억		1637489	N	N	534	N	00	N
164	20240703	140231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31250	-500	5	-1.57	3947481450	125405	134.71	31800	32150	31100	41250	22250	31750	31477.85	2.39	0	-6668	32416	32082	31716	31382	31016	31900	31200	350	9500	500	22860	50	1	68391550	21372	18.99	2.63	12	0.18	1646.00	11899.00	56200	20240116	-44.40	29850	20231024	4.69	56200	-44.40	20240116	30300	3.14	20240530	56200	-44.40	20240116	29850	4.69	20231024	1.23	N	008930	500	349 억		1637489	N	N	534	N	00	N
165	20240703	130231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31350	-400	5	-1.26	3336610850	105868	113.72	31800	32150	31100	41250	22250	31750	31516.69	2.39	0	-9993	32416	32082	31716	31382	31016	31900	31200	350	9500	500	22860	50	1	68391550	21441	19.05	2.63	12	0.15	1646.00	11899.00	56200	20240116	-44.22	29850	20231024	5.03	56200	-44.22	20240116	30300	3.47	20240530	56200	-44.22	20240116	29850	5.03	20231024	1.23	N	008930	500	349 억		1637489	N	N	534	N	00	N
166	20240703	120231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31100	-650	5	-2.05	2682391800	84951	91.25	31800	32150	31100	41250	22250	31750	31575.74	2.39	0	-14082	32416	32082	31716	31382	31016	31900	31200	350	9500	500	22860	50	1	68391550	21270	18.89	2.61	12	0.12	1646.00	11899.00	56200	20240116	-44.66	29850	20231024	4.19	56200	-44.66	20240116	30300	2.64	20240530	56200	-44.66	20240116	29850	4.19	20231024	1.23	N	008930	500	349 억		1637489	N	N	534	N	00	N
167	20240703	110232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31250	-500	5	-1.57	2033050400	64143	68.90	31800	32150	31250	41250	22250	31750	31695.59	2.39	0	-12576	32416	32082	31716	31382	31016	31900	31200	350	9500	500	22860	50	1	68391550	21372	18.99	2.63	12	0.09	1646.00	11899.00	56200	20240116	-44.40	29850	20231024	4.69	56200	-44.40	20240116	30300	3.14	20240530	56200	-44.40	20240116	29850	4.69	20231024	1.23	N	008930	500	349 억		1637489	N	N	534	N	00	N
168	20240703	100232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31800	50	2	0.16	1044515300	32714	35.14	31800	32150	31600	41250	22250	31750	31928.73	2.39	0	264	32416	32082	31716	31382	31016	31900	31200	350	9500	500	22860	50	1	68391550	21749	19.32	2.67	12	0.05	1646.00	11899.00	56200	20240116	-43.42	29850	20231024	6.53	56200	-43.42	20240116	30300	4.95	20240530	56200	-43.42	20240116	29850	6.53	20231024	1.23	N	008930	500	349 억		1637489	N	N	534	N	00	N
169	20240703	090231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31950	200	2	0.63	26204300	822	0.88	31800	32000	31800	41250	22250	31750	31879.82	2.39	0	103	32416	32082	31716	31382	31016	31900	31200	350	9500	500	22860	50	1	68391550	21851	19.41	2.69	12	0.00	1646.00	11899.00	56200	20240116	-43.15	29850	20231024	7.04	56200	-43.15	20240116	30300	5.45	20240530	56200	-43.15	20240116	29850	7.04	20231024	1.23	N	008930	500	349 억		1637489	N	N	534	N	00	N
170	20240702	160230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31750	-300	5	-0.94	2935033800	92697	80.26	31900	32050	31350	41650	22450	32050	31662.17	2.41	0	-11965	33083	32566	31683	31166	30283	32825	31425	350	9600	500	23070	50	1	68391550	21714	19.29	2.67	12	0.14	1646.00	11899.00	56200	20240116	-43.51	29850	20231024	6.37	56200	-43.51	20240116	30300	4.79	20240530	56200	-43.51	20240116	29850	6.37	20231024	1.23	N	008930	500	349 억		1646746	N	N	534	N	00	N
171	20240702	150231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	-150	5	-0.47	2551891950	80649	69.83	31900	32050	31350	41650	22450	32050	31641.38	2.41	0	-14172	33083	32566	31683	31166	30283	32825	31425	350	9600	500	23070	50	1	68391550	21817	19.38	2.68	12	0.12	1646.00	11899.00	56200	20240116	-43.24	29850	20231024	6.87	56200	-43.24	20240116	30300	5.28	20240530	56200	-43.24	20240116	29850	6.87	20231024	1.23	N	008930	500	349 억		1646746	N	N	2211	N	00	N
172	20240702	140231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31500	-550	5	-1.72	1999678700	63267	54.78	31900	32000	31350	41650	22450	32050	31606.19	2.41	0	-18314	33083	32566	31683	31166	30283	32825	31425	350	9600	500	23070	50	1	68391550	21543	19.14	2.65	12	0.09	1646.00	11899.00	56200	20240116	-43.95	29850	20231024	5.53	56200	-43.95	20240116	30300	3.96	20240530	56200	-43.95	20240116	29850	5.53	20231024	1.23	N	008930	500	349 억		1646746	N	N	2211	N	00	N
173	20240702	130230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31600	-450	5	-1.40	1807321850	57171	49.50	31900	32000	31350	41650	22450	32050	31611.70	2.41	0	-16899	33083	32566	31683	31166	30283	32825	31425	350	9600	500	23070	50	1	68391550	21612	19.20	2.66	12	0.08	1646.00	11899.00	56200	20240116	-43.77	29850	20231024	5.86	56200	-43.77	20240116	30300	4.29	20240530	56200	-43.77	20240116	29850	5.86	20231024	1.23	N	008930	500	349 억		1646746	N	N	2211	N	00	N
174	20240702	120231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31500	-550	5	-1.72	1619308250	51206	44.34	31900	32000	31350	41650	22450	32050	31622.46	2.41	0	-15794	33083	32566	31683	31166	30283	32825	31425	350	9600	500	23070	50	1	68391550	21543	19.14	2.65	12	0.07	1646.00	11899.00	56200	20240116	-43.95	29850	20231024	5.53	56200	-43.95	20240116	30300	3.96	20240530	56200	-43.95	20240116	29850	5.53	20231024	1.23	N	008930	500	349 억		1646746	N	N	2211	N	00	N
175	20240702	110230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31600	-450	5	-1.40	1350022100	42655	36.93	31900	32000	31350	41650	22450	32050	31648.73	2.41	0	-12548	33083	32566	31683	31166	30283	32825	31425	350	9600	500	23070	50	1	68391550	21612	19.20	2.66	12	0.06	1646.00	11899.00	56200	20240116	-43.77	29850	20231024	5.86	56200	-43.77	20240116	30300	4.29	20240530	56200	-43.77	20240116	29850	5.86	20231024	1.23	N	008930	500	349 억		1646746	N	N	2211	N	00	N
176	20240702	100231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31600	-450	5	-1.40	1204078350	38031	32.93	31900	32000	31350	41650	22450	32050	31659.28	2.41	0	-9460	33083	32566	31683	31166	30283	32825	31425	350	9600	500	23070	50	1	68391550	21612	19.20	2.66	12	0.06	1646.00	11899.00	56200	20240116	-43.77	29850	20231024	5.86	56200	-43.77	20240116	30300	4.29	20240530	56200	-43.77	20240116	29850	5.86	20231024	1.23	N	008930	500	349 억		1646746	N	N	2211	N	00	N
177	20240702	090231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31850	-200	5	-0.62	173412850	5441	4.71	31900	32000	31700	41650	22450	32050	31867.72	2.41	0	-2089	33083	32566	31683	31166	30283	32825	31425	350	9600	500	23070	50	1	68391550	21783	19.35	2.68	12	0.01	1646.00	11899.00	56200	20240116	-43.33	29850	20231024	6.70	56200	-43.33	20240116	30300	5.12	20240530	56200	-43.33	20240116	29850	6.70	20231024	1.23	N	008930	500	349 억		1646746	N	N	2211	N	00	N
178	20240701	160230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32050	1000	2	3.22	3651396450	115390	198.45	30900	32200	30800	40350	21750	31050	31643.18	2.41	0	42919	31316	31182	30916	30782	30516	31250	30850	350	9300	500	22350	50	1	68391550	21919	19.47	2.69	12	0.17	1646.00	11899.00	56200	20240116	-42.97	29850	20231024	7.37	56200	-42.97	20240116	30300	5.78	20240530	56200	-42.97	20240116	29850	7.37	20231024	1.24	N	008930	500	349 억		1646210	N	N	2211	N	00	N
179	20240701	150231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32100	1050	2	3.38	3384559300	107060	184.12	30900	32200	30800	40350	21750	31050	31613.67	2.41	0	39648	31316	31182	30916	30782	30516	31250	30850	350	9300	500	22350	50	1	68391550	21954	19.50	2.70	12	0.16	1646.00	11899.00	56200	20240116	-42.88	29850	20231024	7.54	56200	-42.88	20240116	30300	5.94	20240530	56200	-42.88	20240116	29850	7.54	20231024	1.24	N	008930	500	349 억		1646210	N	N	869	N	00	N
180	20240701	140230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	850	2	2.74	2468597400	78457	134.93	30900	32000	30800	40350	21750	31050	31464.34	2.41	0	27571	31316	31182	30916	30782	30516	31250	30850	350	9300	500	22350	50	1	68391550	21817	19.38	2.68	12	0.11	1646.00	11899.00	56200	20240116	-43.24	29850	20231024	6.87	56200	-43.24	20240116	30300	5.28	20240530	56200	-43.24	20240116	29850	6.87	20231024	1.24	N	008930	500	349 억		1646210	N	N	869	N	00	N
181	20240701	130230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31700	650	2	2.09	2045630050	65185	112.10	30900	31900	30800	40350	21750	31050	31381.91	2.41	0	22438	31316	31182	30916	30782	30516	31250	30850	350	9300	500	22350	50	1	68391550	21680	19.26	2.66	12	0.10	1646.00	11899.00	56200	20240116	-43.59	29850	20231024	6.20	56200	-43.59	20240116	30300	4.62	20240530	56200	-43.59	20240116	29850	6.20	20231024	1.24	N	008930	500	349 억		1646210	N	N	869	N	00	N
182	20240701	120231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31750	700	2	2.25	1741951000	55637	95.68	30900	31750	30800	40350	21750	31050	31309.22	2.41	0	20669	31316	31182	30916	30782	30516	31250	30850	350	9300	500	22350	50	1	68391550	21714	19.29	2.67	12	0.08	1646.00	11899.00	56200	20240116	-43.51	29850	20231024	6.37	56200	-43.51	20240116	30300	4.79	20240530	56200	-43.51	20240116	29850	6.37	20231024	1.24	N	008930	500	349 억		1646210	N	N	869	N	00	N
183	20240701	110230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31450	400	2	1.29	1277388400	40950	70.42	30900	31550	30800	40350	21750	31050	31193.86	2.41	0	13815	31316	31182	30916	30782	30516	31250	30850	350	9300	500	22350	50	1	68391550	21509	19.11	2.64	12	0.06	1646.00	11899.00	56200	20240116	-44.04	29850	20231024	5.36	56200	-44.04	20240116	30300	3.80	20240530	56200	-44.04	20240116	29850	5.36	20231024	1.24	N	008930	500	349 억		1646210	N	N	869	N	00	N
184	20240701	100230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31100	50	2	0.16	850205150	27331	47.00	30900	31400	30800	40350	21750	31050	31107.72	2.41	0	10729	31316	31182	30916	30782	30516	31250	30850	350	9300	500	22350	50	1	68391550	21270	18.89	2.61	12	0.04	1646.00	11899.00	56200	20240116	-44.66	29850	20231024	4.19	56200	-44.66	20240116	30300	2.64	20240530	56200	-44.66	20240116	29850	4.19	20231024	1.24	N	008930	500	349 억		1646210	N	N	869	N	00	N
185	20240701	090230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30950	-100	5	-0.32	81358350	2638	4.54	30900	30950	30800	40350	21750	31050	30840.92	2.41	0	-224	31316	31182	30916	30782	30516	31250	30850	350	9300	500	22350	50	1	68391550	21167	18.80	2.60	12	0.00	1646.00	11899.00	56200	20240116	-44.93	29850	20231024	3.69	56200	-44.93	20240116	30300	2.15	20240530	56200	-44.93	20240116	29850	3.69	20231024	1.24	N	008930	500	349 억		1646210	N	N	869	N	00	N