KissMeData/078930/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

84 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	160654	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48900	950	2	1.98	5475129450	112331	114.40	48400	49100	47950	62300	33600	47950	48740.80	23.40	5409	49250	48600	48100	47450	46950	48350	47200	4646	14350	5000	35480	50	1	92915378	45436	3.56	0.34	12	0.12	13734.00	142035.00	57500	20240621	-14.96	37000	20230726	32.16	57500	-14.96	20240621	39650	23.33	20240119	57500	-14.96	20240621	37300	31.10	20230818	0.08	N	078930	5000	4645 억	21737855	N	N	83	N	N
3	20240731	150702	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48550	600	2	1.25	4531681900	93018	94.73	48400	49100	47950	62300	33600	47950	48718.33	23.40	8256	49250	48600	48100	47450	46950	48350	47200	4646	14350	5000	35480	50	1	92915378	45110	3.54	0.34	12	0.10	13734.00	142035.00	57500	20240621	-15.57	37000	20230726	31.22	57500	-15.57	20240621	39650	22.45	20240119	57500	-15.57	20240621	37300	30.16	20230818	0.08	N	078930	5000	4645 억	21737855	N	N	83	N	N
4	20240731	140701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48700	750	2	1.56	3579881700	73511	74.86	48400	49100	47950	62300	33600	47950	48698.59	23.40	9761	49250	48600	48100	47450	46950	48350	47200	4646	14350	5000	35480	50	1	92915378	45250	3.55	0.34	12	0.08	13734.00	142035.00	57500	20240621	-15.30	37000	20230726	31.62	57500	-15.30	20240621	39650	22.82	20240119	57500	-15.30	20240621	37300	30.56	20230818	0.08	N	078930	5000	4645 억	21737855	N	N	83	N	N
5	20240731	130700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48450	500	2	1.04	2907564400	59716	60.81	48400	49100	47950	62300	33600	47950	48689.87	23.40	7482	49250	48600	48100	47450	46950	48350	47200	4646	14350	5000	35480	50	1	92915378	45018	3.53	0.34	12	0.06	13734.00	142035.00	57500	20240621	-15.74	37000	20230726	30.95	57500	-15.74	20240621	39650	22.19	20240119	57500	-15.74	20240621	37300	29.89	20230818	0.08	N	078930	5000	4645 억	21737855	N	N	83	N	N
6	20240731	120700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48800	850	2	1.77	2482828750	50984	51.92	48400	49100	47950	62300	33600	47950	48698.19	23.40	10708	49250	48600	48100	47450	46950	48350	47200	4646	14350	5000	35480	50	1	92915378	45343	3.55	0.34	12	0.05	13734.00	142035.00	57500	20240621	-15.13	37000	20230726	31.89	57500	-15.13	20240621	39650	23.08	20240119	57500	-15.13	20240621	37300	30.83	20230818	0.08	N	078930	5000	4645 억	21737855	N	N	83	N	N
7	20240731	110701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48400	450	2	0.94	2075595350	42607	43.39	48400	49100	47950	62300	33600	47950	48714.89	23.40	11858	49250	48600	48100	47450	46950	48350	47200	4646	14350	5000	35480	50	1	92915378	44971	3.52	0.34	12	0.05	13734.00	142035.00	57500	20240621	-15.83	37000	20230726	30.81	57500	-15.83	20240621	39650	22.07	20240119	57500	-15.83	20240621	37300	29.76	20230818	0.08	N	078930	5000	4645 억	21737855	N	N	83	N	N
8	20240731	100700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48750	800	2	1.67	1632150150	33489	34.11	48400	49100	47950	62300	33600	47950	48736.90	23.40	16260	49250	48600	48100	47450	46950	48350	47200	4646	14350	5000	35480	50	1	92915378	45296	3.55	0.34	12	0.04	13734.00	142035.00	57500	20240621	-15.22	37000	20230726	31.76	57500	-15.22	20240621	39650	22.95	20240119	57500	-15.22	20240621	37300	30.70	20230818	0.08	N	078930	5000	4645 억	21737855	N	N	83	N	N
9	20240731	090655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48050	100	2	0.21	41542000	862	0.88	48400	48400	47950	62300	33600	47950	48192.58	23.40	-77	49250	48600	48100	47450	46950	48350	47200	4646	14350	5000	35480	50	1	92915378	44646	3.50	0.34	12	0.00	13734.00	142035.00	57500	20240621	-16.43	37000	20230726	29.86	57500	-16.43	20240621	39650	21.19	20240119	57500	-16.43	20240621	37300	28.82	20230818	0.08	N	078930	5000	4645 억	21737855	N	N	83	N	N
10	20240730	160643	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47950	-500	5	-1.03	4722692800	97861	44.51	48000	48750	47600	62900	33950	48450	48259.13	23.40	-7481	49816	49132	48466	47782	47116	49475	48125	4646	14450	5000	35850	50	1	92915378	44553	3.49	0.34	12	0.11	13734.00	142035.00	57500	20240621	-16.61	37000	20230726	29.59	57500	-16.61	20240621	39650	20.93	20240119	57500	-16.61	20240621	37300	28.55	20230818	0.08	N	078930	5000	4645 억	21741598	N	N	83	N	N
11	20240730	150654	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48100	-350	5	-0.72	4061954150	84085	38.25	48000	48750	47600	62900	33950	48450	48307.65	23.40	-3545	49816	49132	48466	47782	47116	49475	48125	4646	14450	5000	35850	50	1	92915378	44692	3.50	0.34	12	0.09	13734.00	142035.00	57500	20240621	-16.35	37000	20230726	30.00	57500	-16.35	20240621	39650	21.31	20240119	57500	-16.35	20240621	37300	28.95	20230818	0.08	N	078930	5000	4645 억	21741598	N	N	742	N	N
12	20240730	140646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48400	-50	5	-0.10	3324705100	68792	31.29	48000	48750	47600	62900	33950	48450	48329.76	23.40	1595	49816	49132	48466	47782	47116	49475	48125	4646	14450	5000	35850	50	1	92915378	44971	3.52	0.34	12	0.07	13734.00	142035.00	57500	20240621	-15.83	37000	20230726	30.81	57500	-15.83	20240621	39650	22.07	20240119	57500	-15.83	20240621	37300	29.76	20230818	0.08	N	078930	5000	4645 억	21741598	N	N	742	N	N
13	20240730	130651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48400	-50	5	-0.10	2824980850	58486	26.60	48000	48750	47600	62900	33950	48450	48301.74	23.40	2778	49816	49132	48466	47782	47116	49475	48125	4646	14450	5000	35850	50	1	92915378	44971	3.52	0.34	12	0.06	13734.00	142035.00	57500	20240621	-15.83	37000	20230726	30.81	57500	-15.83	20240621	39650	22.07	20240119	57500	-15.83	20240621	37300	29.76	20230818	0.08	N	078930	5000	4645 억	21741598	N	N	742	N	N
14	20240730	120645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48400	-50	5	-0.10	2401440850	49747	22.63	48000	48750	47600	62900	33950	48450	48272.95	23.40	1477	49816	49132	48466	47782	47116	49475	48125	4646	14450	5000	35850	50	1	92915378	44971	3.52	0.34	12	0.05	13734.00	142035.00	57500	20240621	-15.83	37000	20230726	30.81	57500	-15.83	20240621	39650	22.07	20240119	57500	-15.83	20240621	37300	29.76	20230818	0.08	N	078930	5000	4645 억	21741598	N	N	742	N	N
15	20240730	110652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48600	150	2	0.31	1976296950	40995	18.65	48000	48750	47600	62900	33950	48450	48208.03	23.40	2217	49816	49132	48466	47782	47116	49475	48125	4646	14450	5000	35850	50	1	92915378	45157	3.54	0.34	12	0.04	13734.00	142035.00	57500	20240621	-15.48	37000	20230726	31.35	57500	-15.48	20240621	39650	22.57	20240119	57500	-15.48	20240621	37300	30.29	20230818	0.08	N	078930	5000	4645 억	21741598	N	N	742	N	N
16	20240730	100653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48400	-50	5	-0.10	1349535650	28081	12.77	48000	48700	47600	62900	33950	48450	48058.16	23.40	-1351	49816	49132	48466	47782	47116	49475	48125	4646	14450	5000	35850	50	1	92915378	44971	3.52	0.34	12	0.03	13734.00	142035.00	57500	20240621	-15.83	37000	20230726	30.81	57500	-15.83	20240621	39650	22.07	20240119	57500	-15.83	20240621	37300	29.76	20230818	0.08	N	078930	5000	4645 억	21741598	N	N	742	N	N
17	20240730	090654	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48000	-450	5	-0.93	453901000	9484	4.31	48000	48350	47600	62900	33950	48450	47857.35	23.40	-3347	49816	49132	48466	47782	47116	49475	48125	4646	14450	5000	35850	50	1	92915378	44599	3.49	0.34	12	0.01	13734.00	142035.00	57500	20240621	-16.52	37000	20230726	29.73	57500	-16.52	20240621	39650	21.06	20240119	57500	-16.52	20240621	37300	28.69	20230818	0.08	N	078930	5000	4645 억	21741598	N	N	742	N	N
18	20240729	160642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48450	1000	2	2.11	10668844950	219656	164.83	48200	49150	47800	61600	33250	47450	48570.78	23.37	23437	48950	48200	47400	46650	45850	48575	47025	4646	14150	5000	35110	50	1	92915378	45018	3.53	0.34	12	0.24	13734.00	142035.00	57500	20240621	-15.74	37000	20230726	30.95	57500	-15.74	20240621	39650	22.19	20240119	57500	-15.74	20240621	37300	29.89	20230818	0.10	N	078930	5000	4645 억	21710371	N	N	742	N	N
19	20240729	150650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48350	900	2	1.90	9698688950	199631	149.80	48200	49150	47800	61600	33250	47450	48583.08	23.37	25132	48950	48200	47400	46650	45850	48575	47025	4646	14150	5000	35110	50	1	92915378	44925	3.52	0.34	12	0.21	13734.00	142035.00	57500	20240621	-15.91	37000	20230726	30.68	57500	-15.91	20240621	39650	21.94	20240119	57500	-15.91	20240621	37300	29.62	20230818	0.10	N	078930	5000	4645 억	21710371	N	N	336	N	N
20	20240729	140656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48300	850	2	1.79	8154397700	167749	125.88	48200	49150	47800	61600	33250	47450	48610.71	23.37	34128	48950	48200	47400	46650	45850	48575	47025	4646	14150	5000	35110	50	1	92915378	44878	3.52	0.34	12	0.18	13734.00	142035.00	57500	20240621	-16.00	37000	20230726	30.54	57500	-16.00	20240621	39650	21.82	20240119	57500	-16.00	20240621	37300	29.49	20230818	0.10	N	078930	5000	4645 억	21710371	N	N	336	N	N
21	20240729	130656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48400	950	2	2.00	6622029950	136094	102.12	48200	49150	47800	61600	33250	47450	48657.77	23.37	34254	48950	48200	47400	46650	45850	48575	47025	4646	14150	5000	35110	50	1	92915378	44971	3.52	0.34	12	0.15	13734.00	142035.00	57500	20240621	-15.83	37000	20230726	30.81	57500	-15.83	20240621	39650	22.07	20240119	57500	-15.83	20240621	37300	29.76	20230818	0.10	N	078930	5000	4645 억	21710371	N	N	336	N	N
22	20240729	120650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48400	950	2	2.00	6048770950	124260	93.24	48200	49150	47800	61600	33250	47450	48678.34	23.37	37811	48950	48200	47400	46650	45850	48575	47025	4646	14150	5000	35110	50	1	92915378	44971	3.52	0.34	12	0.13	13734.00	142035.00	57500	20240621	-15.83	37000	20230726	30.81	57500	-15.83	20240621	39650	22.07	20240119	57500	-15.83	20240621	37300	29.76	20230818	0.10	N	078930	5000	4645 억	21710371	N	N	336	N	N
23	20240729	110647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48350	900	2	1.90	5397559450	110810	83.15	48200	49150	47800	61600	33250	47450	48710.04	23.37	38801	48950	48200	47400	46650	45850	48575	47025	4646	14150	5000	35110	50	1	92915378	44925	3.52	0.34	12	0.12	13734.00	142035.00	57500	20240621	-15.91	37000	20230726	30.68	57500	-15.91	20240621	39650	21.94	20240119	57500	-15.91	20240621	37300	29.62	20230818	0.10	N	078930	5000	4645 억	21710371	N	N	336	N	N
24	20240729	100644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48600	1150	2	2.42	4557183750	93528	70.18	48200	49150	47800	61600	33250	47450	48725.34	23.37	35297	48950	48200	47400	46650	45850	48575	47025	4646	14150	5000	35110	50	1	92915378	45157	3.54	0.34	12	0.10	13734.00	142035.00	57500	20240621	-15.48	37000	20230726	31.35	57500	-15.48	20240621	39650	22.57	20240119	57500	-15.48	20240621	37300	30.29	20230818	0.10	N	078930	5000	4645 억	21710371	N	N	336	N	N
25	20240729	090643	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48950	1500	2	3.16	1582268550	32486	24.38	48200	49150	47800	61600	33250	47450	48706.17	23.37	9755	48950	48200	47400	46650	45850	48575	47025	4646	14150	5000	35110	50	1	92915378	45482	3.56	0.34	12	0.03	13734.00	142035.00	57500	20240621	-14.87	37000	20230726	32.30	57500	-14.87	20240621	39650	23.46	20240119	57500	-14.87	20240621	37300	31.23	20230818	0.10	N	078930	5000	4645 억	21710371	N	N	336	N	N
26	20240726	160634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47450	950	2	2.04	6330549850	132781	79.18	46900	48150	46600	60400	32550	46500	47676.70	23.36	19035	48400	47450	46750	45800	45100	47325	45675	4646	13900	5000	34410	50	1	92915378	44088	3.45	0.33	12	0.14	13734.00	142035.00	57500	20240621	-17.48	37000	20230726	28.24	57500	-17.48	20240621	39650	19.67	20240119	57500	-17.48	20240621	37000	28.24	20230726	0.09	N	078930	5000	4645 억	21704054	N	N	336	N	N
27	20240726	150640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47650	1150	2	2.47	5547376300	116291	69.35	46900	48150	46600	60400	32550	46500	47702.54	23.36	23478	48400	47450	46750	45800	45100	47325	45675	4646	13900	5000	34410	50	1	92915378	44274	3.47	0.34	12	0.13	13734.00	142035.00	57500	20240621	-17.13	37000	20230726	28.78	57500	-17.13	20240621	39650	20.18	20240119	57500	-17.13	20240621	37000	28.78	20230726	0.09	N	078930	5000	4645 억	21704054	N	N	46	N	N
28	20240726	140641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47750	1250	2	2.69	4856338200	101811	60.71	46900	48150	46600	60400	32550	46500	47699.54	23.36	25803	48400	47450	46750	45800	45100	47325	45675	4646	13900	5000	34410	50	1	92915378	44367	3.48	0.34	12	0.11	13734.00	142035.00	57500	20240621	-16.96	37000	20230726	29.05	57500	-16.96	20240621	39650	20.43	20240119	57500	-16.96	20240621	37000	29.05	20230726	0.09	N	078930	5000	4645 억	21704054	N	N	46	N	N
29	20240726	130642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47950	1450	2	3.12	4291557100	89999	53.67	46900	48150	46600	60400	32550	46500	47684.50	23.36	26137	48400	47450	46750	45800	45100	47325	45675	4646	13900	5000	34410	50	1	92915378	44553	3.49	0.34	12	0.10	13734.00	142035.00	57500	20240621	-16.61	37000	20230726	29.59	57500	-16.61	20240621	39650	20.93	20240119	57500	-16.61	20240621	37000	29.59	20230726	0.09	N	078930	5000	4645 억	21704054	N	N	46	N	N
30	20240726	120645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47800	1300	2	2.80	3722150300	78117	46.58	46900	48150	46600	60400	32550	46500	47648.40	23.36	24187	48400	47450	46750	45800	45100	47325	45675	4646	13900	5000	34410	50	1	92915378	44414	3.48	0.34	12	0.08	13734.00	142035.00	57500	20240621	-16.87	37000	20230726	29.19	57500	-16.87	20240621	39650	20.55	20240119	57500	-16.87	20240621	37000	29.19	20230726	0.09	N	078930	5000	4645 억	21704054	N	N	46	N	N
31	20240726	110643	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47600	1100	2	2.37	3330065700	69891	41.68	46900	48150	46600	60400	32550	46500	47646.56	23.36	23729	48400	47450	46750	45800	45100	47325	45675	4646	13900	5000	34410	50	1	92915378	44228	3.47	0.34	12	0.08	13734.00	142035.00	57500	20240621	-17.22	37000	20230726	28.65	57500	-17.22	20240621	39650	20.05	20240119	57500	-17.22	20240621	37000	28.65	20230726	0.09	N	078930	5000	4645 억	21704054	N	N	46	N	N
32	20240726	100642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47500	1000	2	2.15	2570368350	53901	32.14	46900	48150	46600	60400	32550	46500	47686.84	23.36	26722	48400	47450	46750	45800	45100	47325	45675	4646	13900	5000	34410	50	1	92915378	44135	3.46	0.33	12	0.06	13734.00	142035.00	57500	20240621	-17.39	37000	20230726	28.38	57500	-17.39	20240621	39650	19.80	20240119	57500	-17.39	20240621	37000	28.38	20230726	0.09	N	078930	5000	4645 억	21704054	N	N	46	N	N
33	20240726	090636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47400	900	2	1.94	659954150	13907	8.29	46900	47950	46600	60400	32550	46500	47454.82	23.36	3279	48400	47450	46750	45800	45100	47325	45675	4646	13900	5000	34410	50	1	92915378	44042	3.45	0.33	12	0.01	13734.00	142035.00	57500	20240621	-17.57	37000	20230726	28.11	57500	-17.57	20240621	39650	19.55	20240119	57500	-17.57	20240621	37000	28.11	20230726	0.09	N	078930	5000	4645 억	21704054	N	N	46	N	N
34	20240725	160638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46500	250	2	0.54	7858653000	167621	87.44	46500	47700	46050	60100	32400	46250	46883.92	23.39	-25869	48883	47566	46683	45366	44483	47125	44925	4646	13850	5000	34220	50	1	92915378	43206	3.39	0.33	12	0.18	13734.00	142035.00	57500	20240621	-19.13	37000	20230726	25.68	57500	-19.13	20240621	39650	17.28	20240119	57500	-19.13	20240621	37000	25.68	20230726	0.10	N	078930	5000	4645 억	21735353	N	N	46	N	N
35	20240725	150647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46500	250	2	0.54	6895440600	146888	76.62	46500	47700	46050	60100	32400	46250	46943.73	23.39	-20219	48883	47566	46683	45366	44483	47125	44925	4646	13850	5000	34220	50	1	92915378	43206	3.39	0.33	12	0.16	13734.00	142035.00	57500	20240621	-19.13	37000	20230726	25.68	57500	-19.13	20240621	39650	17.28	20240119	57500	-19.13	20240621	37000	25.68	20230726	0.10	N	078930	5000	4645 억	21735353	N	N	3154	N	N
36	20240725	140646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46500	250	2	0.54	6470695850	137768	71.87	46500	47700	46050	60100	32400	46250	46968.29	23.39	-19715	48883	47566	46683	45366	44483	47125	44925	4646	13850	5000	34220	50	1	92915378	43206	3.39	0.33	12	0.15	13734.00	142035.00	57500	20240621	-19.13	37000	20230726	25.68	57500	-19.13	20240621	39650	17.28	20240119	57500	-19.13	20240621	37000	25.68	20230726	0.10	N	078930	5000	4645 억	21735353	N	N	3154	N	N
37	20240725	130641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46750	500	2	1.08	5822388100	123838	64.60	46500	47700	46050	60100	32400	46250	47016.43	23.39	-17751	48883	47566	46683	45366	44483	47125	44925	4646	13850	5000	34220	50	1	92915378	43438	3.40	0.33	12	0.13	13734.00	142035.00	57500	20240621	-18.70	37000	20230726	26.35	57500	-18.70	20240621	39650	17.91	20240119	57500	-18.70	20240621	37000	26.35	20230726	0.10	N	078930	5000	4645 억	21735353	N	N	3154	N	N
38	20240725	120644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46800	550	2	1.19	5474321050	116404	60.72	46500	47700	46050	60100	32400	46250	47028.92	23.39	-16893	48883	47566	46683	45366	44483	47125	44925	4646	13850	5000	34220	50	1	92915378	43484	3.41	0.33	12	0.13	13734.00	142035.00	57500	20240621	-18.61	37000	20230726	26.49	57500	-18.61	20240621	39650	18.03	20240119	57500	-18.61	20240621	37000	26.49	20230726	0.10	N	078930	5000	4645 억	21735353	N	N	3154	N	N
39	20240725	110639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46950	700	2	1.51	5038111650	107094	55.87	46500	47700	46050	60100	32400	46250	47044.15	23.39	-14600	48883	47566	46683	45366	44483	47125	44925	4646	13850	5000	34220	50	1	92915378	43624	3.42	0.33	12	0.12	13734.00	142035.00	57500	20240621	-18.35	37000	20230726	26.89	57500	-18.35	20240621	39650	18.41	20240119	57500	-18.35	20240621	37000	26.89	20230726	0.10	N	078930	5000	4645 억	21735353	N	N	3154	N	N
40	20240725	100639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47300	1050	2	2.27	4444218800	94470	49.28	46500	47700	46050	60100	32400	46250	47044.07	23.39	-13857	48883	47566	46683	45366	44483	47125	44925	4646	13850	5000	34220	50	1	92915378	43949	3.44	0.33	12	0.10	13734.00	142035.00	57500	20240621	-17.74	37000	20230726	27.84	57500	-17.74	20240621	39650	19.29	20240119	57500	-17.74	20240621	37000	27.84	20230726	0.10	N	078930	5000	4645 억	21735353	N	N	3154	N	N
41	20240725	090636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47200	950	2	2.05	1653291550	35173	18.35	46500	47700	46050	60100	32400	46250	47005.49	23.39	-4457	48883	47566	46683	45366	44483	47125	44925	4646	13850	5000	34220	50	1	92915378	43856	3.44	0.33	12	0.04	13734.00	142035.00	57500	20240621	-17.91	37000	20230726	27.57	57500	-17.91	20240621	39650	19.04	20240119	57500	-17.91	20240621	37000	27.57	20230726	0.10	N	078930	5000	4645 억	21735353	N	N	3154	N	N
42	20240724	160633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46250	-1100	5	-2.32	8902322150	191439	137.34	47100	48000	45800	61500	33150	47350	46502.26	23.40	-10763	49350	48350	47850	46850	46350	48100	46600	4646	14150	5000	35030	50	1	92915378	42973	3.37	0.33	12	0.21	13734.00	142035.00	57500	20240621	-19.57	37000	20230726	25.00	57500	-19.57	20240621	39650	16.65	20240119	57500	-19.57	20240621	37000	25.00	20230726	0.11	N	078930	5000	4645 억	21746046	N	N	3154	N	N
43	20240724	150644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46300	-1050	5	-2.22	8050746850	173040	124.14	47100	48000	45800	61500	33150	47350	46525.14	23.40	-8084	49350	48350	47850	46850	46350	48100	46600	4646	14150	5000	35030	50	1	92915378	43020	3.37	0.33	12	0.19	13734.00	142035.00	57500	20240621	-19.48	37000	20230726	25.14	57500	-19.48	20240621	39650	16.77	20240119	57500	-19.48	20240621	37000	25.14	20230726	0.11	N	078930	5000	4645 억	21746046	N	N	240	N	N
44	20240724	140639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46300	-1050	5	-2.22	6628937950	142397	102.16	47100	48000	45800	61500	33150	47350	46552.26	23.40	-15542	49350	48350	47850	46850	46350	48100	46600	4646	14150	5000	35030	50	1	92915378	43020	3.37	0.33	12	0.15	13734.00	142035.00	57500	20240621	-19.48	37000	20230726	25.14	57500	-19.48	20240621	39650	16.77	20240119	57500	-19.48	20240621	37000	25.14	20230726	0.11	N	078930	5000	4645 억	21746046	N	N	240	N	N
45	20240724	130646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46100	-1250	5	-2.64	5444166100	116773	83.77	47100	48000	45800	61500	33150	47350	46621.51	23.40	-15972	49350	48350	47850	46850	46350	48100	46600	4646	14150	5000	35030	50	1	92915378	42834	3.36	0.32	12	0.13	13734.00	142035.00	57500	20240621	-19.83	37000	20230726	24.59	57500	-19.83	20240621	39650	16.27	20240119	57500	-19.83	20240621	37000	24.59	20230726	0.11	N	078930	5000	4645 억	21746046	N	N	240	N	N
46	20240724	120644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46150	-1200	5	-2.53	4902088600	105031	75.35	47100	48000	45800	61500	33150	47350	46672.49	23.40	-17501	49350	48350	47850	46850	46350	48100	46600	4646	14150	5000	35030	50	1	92915378	42880	3.36	0.32	12	0.11	13734.00	142035.00	57500	20240621	-19.74	37000	20230726	24.73	57500	-19.74	20240621	39650	16.39	20240119	57500	-19.74	20240621	37000	24.73	20230726	0.11	N	078930	5000	4645 억	21746046	N	N	240	N	N
47	20240724	110642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46450	-900	5	-1.90	2954491800	62866	45.10	47100	48000	46200	61500	33150	47350	46996.40	23.40	-6879	49350	48350	47850	46850	46350	48100	46600	4646	14150	5000	35030	50	1	92915378	43159	3.38	0.33	12	0.07	13734.00	142035.00	57500	20240621	-19.22	37000	20230726	25.54	57500	-19.22	20240621	39650	17.15	20240119	57500	-19.22	20240621	37000	25.54	20230726	0.11	N	078930	5000	4645 억	21746046	N	N	240	N	N
48	20240724	100649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47350	0	3	0.00	1214817650	25586	18.36	47100	48000	47050	61500	33150	47350	47480.01	23.40	3939	49350	48350	47850	46850	46350	48100	46600	4646	14150	5000	35030	50	1	92915378	43995	3.45	0.33	12	0.03	13734.00	142035.00	57500	20240621	-17.65	37000	20230726	27.97	57500	-17.65	20240621	39650	19.42	20240119	57500	-17.65	20240621	37000	27.97	20230726	0.11	N	078930	5000	4645 억	21746046	N	N	240	N	N
49	20240724	090638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47850	500	2	1.06	342660150	7246	5.20	47100	47850	47050	61500	33150	47350	47289.18	23.40	2200	49350	48350	47850	46850	46350	48100	46600	4646	14150	5000	35030	50	1	92915378	44460	3.48	0.34	12	0.01	13734.00	142035.00	57500	20240621	-16.78	37000	20230726	29.32	57500	-16.78	20240621	39650	20.68	20240119	57500	-16.78	20240621	37000	29.32	20230726	0.11	N	078930	5000	4645 억	21746046	N	N	240	N	N
50	20240723	160631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47350	-650	5	-1.35	6587854400	137316	173.20	48150	48850	47350	62400	33600	48000	47978.88	23.43	-19522	48866	48432	47916	47482	46966	48650	47700	4646	14400	5000	35520	50	1	92915378	43995	3.45	0.33	12	0.15	13734.00	142035.00	57500	20240621	-17.65	37000	20230726	27.97	57500	-17.65	20240621	39650	19.42	20240119	57500	-17.65	20240621	37000	27.97	20230726	0.12	N	078930	5000	4645 억	21769594	N	N	240	N	N
51	20240723	150645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47950	-50	5	-0.10	4815095500	100012	126.14	48150	48850	47950	62400	33600	48000	48145.18	23.43	-15924	48866	48432	47916	47482	46966	48650	47700	4646	14400	5000	35520	50	1	92915378	44553	3.49	0.34	12	0.11	13734.00	142035.00	57500	20240621	-16.61	37000	20230726	29.59	57500	-16.61	20240621	39650	20.93	20240119	57500	-16.61	20240621	37000	29.59	20230726	0.12	N	078930	5000	4645 억	21769594	N	N	5	N	N
52	20240723	140634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48000	0	3	0.00	3740926750	77654	97.94	48150	48850	47950	62400	33600	48000	48174.30	23.43	-9779	48866	48432	47916	47482	46966	48650	47700	4646	14400	5000	35520	50	1	92915378	44599	3.49	0.34	12	0.08	13734.00	142035.00	57500	20240621	-16.52	37000	20230726	29.73	57500	-16.52	20240621	39650	21.06	20240119	57500	-16.52	20240621	37000	29.73	20230726	0.12	N	078930	5000	4645 억	21769594	N	N	5	N	N
53	20240723	130631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48050	50	2	0.10	2786742450	57801	72.90	48150	48850	48000	62400	33600	48000	48212.70	23.43	-2310	48866	48432	47916	47482	46966	48650	47700	4646	14400	5000	35520	50	1	92915378	44646	3.50	0.34	12	0.06	13734.00	142035.00	57500	20240621	-16.43	37000	20230726	29.86	57500	-16.43	20240621	39650	21.19	20240119	57500	-16.43	20240621	37000	29.86	20230726	0.12	N	078930	5000	4645 억	21769594	N	N	5	N	N
54	20240723	120636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48250	250	2	0.52	2191775700	45450	57.33	48150	48850	48000	62400	33600	48000	48223.89	23.43	3546	48866	48432	47916	47482	46966	48650	47700	4646	14400	5000	35520	50	1	92915378	44832	3.51	0.34	12	0.05	13734.00	142035.00	57500	20240621	-16.09	37000	20230726	30.41	57500	-16.09	20240621	39650	21.69	20240119	57500	-16.09	20240621	37000	30.41	20230726	0.12	N	078930	5000	4645 억	21769594	N	N	5	N	N
55	20240723	110639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48050	50	2	0.10	1711170800	35488	44.76	48150	48850	48000	62400	33600	48000	48218.29	23.43	1416	48866	48432	47916	47482	46966	48650	47700	4646	14400	5000	35520	50	1	92915378	44646	3.50	0.34	12	0.04	13734.00	142035.00	57500	20240621	-16.43	37000	20230726	29.86	57500	-16.43	20240621	39650	21.19	20240119	57500	-16.43	20240621	37000	29.86	20230726	0.12	N	078930	5000	4645 억	21769594	N	N	5	N	N
56	20240723	100636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48150	150	2	0.31	1160210550	24039	30.32	48150	48850	48000	62400	33600	48000	48263.68	23.43	3055	48866	48432	47916	47482	46966	48650	47700	4646	14400	5000	35520	50	1	92915378	44739	3.51	0.34	12	0.03	13734.00	142035.00	57500	20240621	-16.26	37000	20230726	30.14	57500	-16.26	20240621	39650	21.44	20240119	57500	-16.26	20240621	37000	30.14	20230726	0.12	N	078930	5000	4645 억	21769594	N	N	5	N	N
57	20240723	090639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48550	550	2	1.15	270235700	5566	7.02	48150	48850	48150	62400	33600	48000	48551.15	23.43	1537	48866	48432	47916	47482	46966	48650	47700	4646	14400	5000	35520	50	1	92915378	45110	3.54	0.34	12	0.01	13734.00	142035.00	57500	20240621	-15.57	37000	20230726	31.22	57500	-15.57	20240621	39650	22.45	20240119	57500	-15.57	20240621	37000	31.22	20230726	0.12	N	078930	5000	4645 억	21769594	N	N	5	N	N
58	20240722	160629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48000	100	2	0.21	3799319100	79133	64.42	47900	48350	47400	62200	33550	47900	48011.84	23.44	-16049	49000	48450	47900	47350	46800	48175	47075	4646	14300	5000	35440	50	1	92915378	44599	3.49	0.34	12	0.09	13734.00	142035.00	57500	20240621	-16.52	37000	20230726	29.73	57500	-16.52	20240621	39650	21.06	20240119	57500	-16.52	20240621	37000	29.73	20230726	0.12	N	078930	5000	4645 억	21779323	N	N	5	N	N
59	20240722	150635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48150	250	2	0.52	3350725700	69811	56.83	47900	48350	47400	62200	33550	47900	47997.12	23.44	-14323	49000	48450	47900	47350	46800	48175	47075	4646	14300	5000	35440	50	1	92915378	44739	3.51	0.34	12	0.08	13734.00	142035.00	57500	20240621	-16.26	37000	20230726	30.14	57500	-16.26	20240621	39650	21.44	20240119	57500	-16.26	20240621	37000	30.14	20230726	0.12	N	078930	5000	4645 억	21779323	N	N	2	N	N
60	20240722	140636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48100	200	2	0.42	2860870300	59633	48.55	47900	48350	47400	62200	33550	47900	47974.63	23.44	-11645	49000	48450	47900	47350	46800	48175	47075	4646	14300	5000	35440	50	1	92915378	44692	3.50	0.34	12	0.06	13734.00	142035.00	57500	20240621	-16.35	37000	20230726	30.00	57500	-16.35	20240621	39650	21.31	20240119	57500	-16.35	20240621	37000	30.00	20230726	0.12	N	078930	5000	4645 억	21779323	N	N	2	N	N
61	20240722	130633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48000	100	2	0.21	2221713250	46337	37.72	47900	48350	47400	62200	33550	47900	47946.87	23.44	-6330	49000	48450	47900	47350	46800	48175	47075	4646	14300	5000	35440	50	1	92915378	44599	3.49	0.34	12	0.05	13734.00	142035.00	57500	20240621	-16.52	37000	20230726	29.73	57500	-16.52	20240621	39650	21.06	20240119	57500	-16.52	20240621	37000	29.73	20230726	0.12	N	078930	5000	4645 억	21779323	N	N	2	N	N
62	20240722	120634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48250	350	2	0.73	1858257350	38770	31.56	47900	48350	47400	62200	33550	47900	47930.30	23.44	-2865	49000	48450	47900	47350	46800	48175	47075	4646	14300	5000	35440	50	1	92915378	44832	3.51	0.34	12	0.04	13734.00	142035.00	57500	20240621	-16.09	37000	20230726	30.41	57500	-16.09	20240621	39650	21.69	20240119	57500	-16.09	20240621	37000	30.41	20230726	0.12	N	078930	5000	4645 억	21779323	N	N	2	N	N
63	20240722	110630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47950	50	2	0.10	1340680100	28033	22.82	47900	48300	47400	62200	33550	47900	47825.03	23.44	-1255	49000	48450	47900	47350	46800	48175	47075	4646	14300	5000	35440	50	1	92915378	44553	3.49	0.34	12	0.03	13734.00	142035.00	57500	20240621	-16.61	37000	20230726	29.59	57500	-16.61	20240621	39650	20.93	20240119	57500	-16.61	20240621	37000	29.59	20230726	0.12	N	078930	5000	4645 억	21779323	N	N	2	N	N
64	20240722	100634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47850	-50	5	-0.10	773693550	16222	13.21	47900	48050	47400	62200	33550	47900	47693.91	23.44	2229	49000	48450	47900	47350	46800	48175	47075	4646	14300	5000	35440	50	1	92915378	44460	3.48	0.34	12	0.02	13734.00	142035.00	57500	20240621	-16.78	37000	20230726	29.32	57500	-16.78	20240621	39650	20.68	20240119	57500	-16.78	20240621	37000	29.32	20230726	0.12	N	078930	5000	4645 억	21779323	N	N	2	N	N
65	20240722	090633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47800	-100	5	-0.21	121393750	2545	2.07	47900	47950	47450	62200	33550	47900	47697.81	23.44	273	49000	48450	47900	47350	46800	48175	47075	4646	14300	5000	35440	50	1	92915378	44414	3.48	0.34	12	0.00	13734.00	142035.00	57500	20240621	-16.87	37000	20230726	29.19	57500	-16.87	20240621	39650	20.55	20240119	57500	-16.87	20240621	37000	29.19	20230726	0.12	N	078930	5000	4645 억	21779323	N	N	2	N	N
66	20240719	160619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47900	-850	5	-1.74	5852289400	122314	59.19	48150	48450	47350	63300	34150	48750	47846.12	23.48	-24493	50616	49682	48666	47732	46716	50150	48200	4646	14550	5000	36070	50	1	92915378	44506	3.49	0.34	12	0.13	13734.00	142035.00	57500	20240621	-16.70	37000	20230713	29.46	57500	-16.70	20240621	39650	20.81	20240119	57500	-16.70	20240621	37000	29.46	20230726	0.13	N	078930	5000	4645 억	21817874	N	N	2	N	N
67	20240719	150625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47800	-950	5	-1.95	5504155750	115044	55.67	48150	48450	47350	63300	34150	48750	47843.74	23.48	-24264	50616	49682	48666	47732	46716	50150	48200	4646	14550	5000	36070	50	1	92915378	44414	3.48	0.34	12	0.12	13734.00	142035.00	57500	20240621	-16.87	37000	20230713	29.19	57500	-16.87	20240621	39650	20.55	20240119	57500	-16.87	20240621	37000	29.19	20230726	0.13	N	078930	5000	4645 억	21817874	N	N	1007	N	N
68	20240719	140628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47900	-850	5	-1.74	4873151150	101841	49.28	48150	48450	47350	63300	34150	48750	47850.38	23.48	-23121	50616	49682	48666	47732	46716	50150	48200	4646	14550	5000	36070	50	1	92915378	44506	3.49	0.34	12	0.11	13734.00	142035.00	57500	20240621	-16.70	37000	20230713	29.46	57500	-16.70	20240621	39650	20.81	20240119	57500	-16.70	20240621	37000	29.46	20230726	0.13	N	078930	5000	4645 억	21817874	N	N	1007	N	N
69	20240719	130620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47850	-900	5	-1.85	4391019550	91770	44.41	48150	48450	47350	63300	34150	48750	47847.87	23.48	-19782	50616	49682	48666	47732	46716	50150	48200	4646	14550	5000	36070	50	1	92915378	44460	3.48	0.34	12	0.10	13734.00	142035.00	57500	20240621	-16.78	37000	20230713	29.32	57500	-16.78	20240621	39650	20.68	20240119	57500	-16.78	20240621	37000	29.32	20230726	0.13	N	078930	5000	4645 억	21817874	N	N	1007	N	N
70	20240719	120620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48150	-600	5	-1.23	3796414700	79368	38.41	48150	48450	47350	63300	34150	48750	47832.80	23.48	-13212	50616	49682	48666	47732	46716	50150	48200	4646	14550	5000	36070	50	1	92915378	44739	3.51	0.34	12	0.09	13734.00	142035.00	57500	20240621	-16.26	37000	20230713	30.14	57500	-16.26	20240621	39650	21.44	20240119	57500	-16.26	20240621	37000	30.14	20230726	0.13	N	078930	5000	4645 억	21817874	N	N	1007	N	N
71	20240719	110624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47950	-800	5	-1.64	3087485450	64587	31.26	48150	48450	47350	63300	34150	48750	47803.18	23.48	-13211	50616	49682	48666	47732	46716	50150	48200	4646	14550	5000	36070	50	1	92915378	44553	3.49	0.34	12	0.07	13734.00	142035.00	57500	20240621	-16.61	37000	20230713	29.59	57500	-16.61	20240621	39650	20.93	20240119	57500	-16.61	20240621	37000	29.59	20230726	0.13	N	078930	5000	4645 억	21817874	N	N	1007	N	N
72	20240719	100531	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47850	-900	5	-1.85	2464214200	51593	24.97	48150	48450	47350	63300	34150	48750	47762.13	23.48	-9529	50616	49682	48666	47732	46716	50150	48200	4646	14550	5000	36070	50	1	92915378	44460	3.48	0.34	12	0.06	13734.00	142035.00	57500	20240621	-16.78	37000	20230713	29.32	57500	-16.78	20240621	39650	20.68	20240119	57500	-16.78	20240621	37000	29.32	20230726	0.13	N	078930	5000	4645 억	21817874	N	N	1007	N	N
73	20240719	090634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47900	-850	5	-1.74	592687800	12341	5.97	48150	48450	47700	63300	34150	48750	48024.56	23.48	-4000	50616	49682	48666	47732	46716	50150	48200	4646	14550	5000	36070	50	1	92915378	44506	3.49	0.34	12	0.01	13734.00	142035.00	57500	20240621	-16.70	37000	20230713	29.46	57500	-16.70	20240621	39650	20.81	20240119	57500	-16.70	20240621	37000	29.46	20230726	0.13	N	078930	5000	4645 억	21817874	N	N	1007	N	N
74	20240718	160612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48750	700	2	1.46	10043969700	206142	111.62	48500	49600	47650	62400	33650	48050	48723.56	23.51	-20183	49250	48650	48300	47700	47350	48475	47525	4646	14350	5000	35550	50	1	92915378	45296	3.55	0.34	12	0.22	13734.00	142035.00	57500	20240621	-15.22	36250	20230712	34.48	57500	-15.22	20240621	39650	22.95	20240119	57500	-15.22	20240621	37000	31.76	20230726	0.15	N	078930	5000	4645 억	21845152	N	N	1007	N	N
75	20240718	150621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48700	650	2	1.35	9518622800	195348	105.78	48500	49600	47650	62400	33650	48050	48726.52	23.51	-20616	49250	48650	48300	47700	47350	48475	47525	4646	14350	5000	35550	50	1	92915378	45250	3.55	0.34	12	0.21	13734.00	142035.00	57500	20240621	-15.30	36250	20230712	34.34	57500	-15.30	20240621	39650	22.82	20240119	57500	-15.30	20240621	37000	31.62	20230726	0.15	N	078930	5000	4645 억	21845152	N	N	153	N	N
76	20240718	140616	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48750	700	2	1.46	8517798850	174788	94.65	48500	49600	47650	62400	33650	48050	48732.20	23.51	-13663	49250	48650	48300	47700	47350	48475	47525	4646	14350	5000	35550	50	1	92915378	45296	3.55	0.34	12	0.19	13734.00	142035.00	57500	20240621	-15.22	36250	20230712	34.48	57500	-15.22	20240621	39650	22.95	20240119	57500	-15.22	20240621	37000	31.76	20230726	0.15	N	078930	5000	4645 억	21845152	N	N	153	N	N
77	20240718	130617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48850	800	2	1.66	4880586450	100804	54.58	48500	48950	47650	62400	33650	48050	48416.62	23.51	-16730	49250	48650	48300	47700	47350	48475	47525	4646	14350	5000	35550	50	1	92915378	45389	3.56	0.34	12	0.11	13734.00	142035.00	57500	20240621	-15.04	36250	20230712	34.76	57500	-15.04	20240621	39650	23.20	20240119	57500	-15.04	20240621	37000	32.03	20230726	0.15	N	078930	5000	4645 억	21845152	N	N	153	N	N
78	20240718	120618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48650	600	2	1.25	3524479850	72951	39.50	48500	48900	47650	62400	33650	48050	48313.00	23.51	-17273	49250	48650	48300	47700	47350	48475	47525	4646	14350	5000	35550	50	1	92915378	45203	3.54	0.34	12	0.08	13734.00	142035.00	57500	20240621	-15.39	36250	20230712	34.21	57500	-15.39	20240621	39650	22.70	20240119	57500	-15.39	20240621	37000	31.49	20230726	0.15	N	078930	5000	4645 억	21845152	N	N	153	N	N
79	20240718	110620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48400	350	2	0.73	2383967950	49490	26.80	48500	48750	47650	62400	33650	48050	48170.72	23.51	-8298	49250	48650	48300	47700	47350	48475	47525	4646	14350	5000	35550	50	1	92915378	44971	3.52	0.34	12	0.05	13734.00	142035.00	57500	20240621	-15.83	36250	20230712	33.52	57500	-15.83	20240621	39650	22.07	20240119	57500	-15.83	20240621	37000	30.81	20230726	0.15	N	078930	5000	4645 억	21845152	N	N	153	N	N
80	20240718	100623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47850	-200	5	-0.42	1299476950	27028	14.64	48500	48550	47650	62400	33650	48050	48078.92	23.51	-5256	49250	48650	48300	47700	47350	48475	47525	4646	14350	5000	35550	50	1	92915378	44460	3.48	0.34	12	0.03	13734.00	142035.00	57500	20240621	-16.78	36250	20230712	32.00	57500	-16.78	20240621	39650	20.68	20240119	57500	-16.78	20240621	37000	29.32	20230726	0.15	N	078930	5000	4645 억	21845152	N	N	153	N	N
81	20240718	090622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47950	-100	5	-0.21	290625250	6018	3.26	48500	48550	47950	62400	33650	48050	48292.99	23.51	-53	49250	48650	48300	47700	47350	48475	47525	4646	14350	5000	35550	50	1	92915378	44553	3.49	0.34	12	0.01	13734.00	142035.00	57500	20240621	-16.61	36250	20230712	32.28	57500	-16.61	20240621	39650	20.93	20240119	57500	-16.61	20240621	37000	29.59	20230726	0.15	N	078930	5000	4645 억	21845152	N	N	153	N	N
82	20240717	160647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48050	-600	5	-1.23	8947897650	184484	37.29	48650	48900	47950	63200	34100	48650	48502.53	23.58	-42579	51283	49966	48183	46866	45083	50625	47525	4646	14550	5000	36000	50	1	92915378	44646	3.50	0.34	12	0.20	13734.00	142035.00	57500	20240621	-16.43	35850	20230711	34.03	57500	-16.43	20240621	39650	21.19	20240119	57500	-16.43	20240621	37000	29.86	20230726	0.18	N	078930	5000	4645 억	21909008	N	N	153	N	N
83	20240717	150651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48300	-350	5	-0.72	7904346600	162817	32.91	48650	48900	47950	63200	34100	48650	48547.26	23.58	-40401	51283	49966	48183	46866	45083	50625	47525	4646	14550	5000	36000	50	1	92915378	44878	3.52	0.34	12	0.18	13734.00	142035.00	57500	20240621	-16.00	35850	20230711	34.73	57500	-16.00	20240621	39650	21.82	20240119	57500	-16.00	20240621	37000	30.54	20230726	0.18	N	078930	5000	4645 억	21909008	N	N	1383	N	N
84	20240717	140648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48450	-200	5	-0.41	6406414700	131893	26.66	48650	48900	47950	63200	34100	48650	48572.66	23.58	-27881	51283	49966	48183	46866	45083	50625	47525	4646	14550	5000	36000	50	1	92915378	45018	3.53	0.34	12	0.14	13734.00	142035.00	57500	20240621	-15.74	35850	20230711	35.15	57500	-15.74	20240621	39650	22.19	20240119	57500	-15.74	20240621	37000	30.95	20230726	0.18	N	078930	5000	4645 억	21909008	N	N	1383	N	N
85	20240717	130647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48800	150	2	0.31	5041109850	103854	20.99	48650	48900	47950	63200	34100	48650	48540.07	23.58	-16613	51283	49966	48183	46866	45083	50625	47525	4646	14550	5000	36000	50	1	92915378	45343	3.55	0.34	12	0.11	13734.00	142035.00	57500	20240621	-15.13	35850	20230711	36.12	57500	-15.13	20240621	39650	23.08	20240119	57500	-15.13	20240621	37000	31.89	20230726	0.18	N	078930	5000	4645 억	21909008	N	N	1383	N	N
86	20240717	120648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48650	0	3	0.00	3751412750	77368	15.64	48650	48900	47950	63200	34100	48650	48487.35	23.58	-14589	51283	49966	48183	46866	45083	50625	47525	4646	14550	5000	36000	50	1	92915378	45203	3.54	0.34	12	0.08	13734.00	142035.00	57500	20240621	-15.39	35850	20230711	35.70	57500	-15.39	20240621	39650	22.70	20240119	57500	-15.39	20240621	37000	31.49	20230726	0.18	N	078930	5000	4645 억	21909008	N	N	1383	N	N
87	20240717	110648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48600	-50	5	-0.10	2883026500	59529	12.03	48650	48650	47950	63200	34100	48650	48429.63	23.58	-7347	51283	49966	48183	46866	45083	50625	47525	4646	14550	5000	36000	50	1	92915378	45157	3.54	0.34	12	0.06	13734.00	142035.00	57500	20240621	-15.48	35850	20230711	35.56	57500	-15.48	20240621	39650	22.57	20240119	57500	-15.48	20240621	37000	31.35	20230726	0.18	N	078930	5000	4645 억	21909008	N	N	1383	N	N
88	20240717	100647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48450	-200	5	-0.41	2014211700	41604	8.41	48650	48650	47950	63200	34100	48650	48412.37	23.58	-1440	51283	49966	48183	46866	45083	50625	47525	4646	14550	5000	36000	50	1	92915378	45018	3.53	0.34	12	0.04	13734.00	142035.00	57500	20240621	-15.74	35850	20230711	35.15	57500	-15.74	20240621	39650	22.19	20240119	57500	-15.74	20240621	37000	30.95	20230726	0.18	N	078930	5000	4645 억	21909008	N	N	1383	N	N
89	20240717	090532	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48500	-150	5	-0.31	518431250	10726	2.17	48650	48650	47950	63200	34100	48650	48326.01	23.58	128	51283	49966	48183	46866	45083	50625	47525	4646	14550	5000	36000	50	1	92915378	45064	3.53	0.34	12	0.01	13734.00	142035.00	57500	20240621	-15.65	35850	20230711	35.29	57500	-15.65	20240621	39650	22.32	20240119	57500	-15.65	20240621	37000	31.08	20230726	0.18	N	078930	5000	4645 억	21909008	N	N	1383	N	N
90	20240716	160648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48650	2150	2	4.62	24079702400	493219	280.34	46950	49500	46400	60400	32550	46500	48821.58	23.59	38039	47833	47166	46833	46166	45833	47000	46000	4646	13900	5000	34410	50	1	92915378	45203	3.54	0.34	12	0.53	13734.00	142035.00	57500	20240621	-15.39	35150	20230710	38.41	57500	-15.39	20240621	39650	22.70	20240119	57500	-15.39	20240621	37000	31.49	20230726	0.18	N	078930	5000	4645 억	21920869	N	N	1383	N	N
91	20240716	150655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48950	2450	2	5.27	22209216900	454891	258.56	46950	49500	46400	60400	32550	46500	48823.16	23.59	32665	47833	47166	46833	46166	45833	47000	46000	4646	13900	5000	34410	50	1	92915378	45482	3.56	0.34	12	0.49	13734.00	142035.00	57500	20240621	-14.87	35150	20230710	39.26	57500	-14.87	20240621	39650	23.46	20240119	57500	-14.87	20240621	37000	32.30	20230726	0.18	N	078930	5000	4645 억	21920869	N	N	0	N	N
92	20240716	140653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48900	2400	2	5.16	19479416400	399157	226.88	46950	49500	46400	60400	32550	46500	48801.39	23.59	43129	47833	47166	46833	46166	45833	47000	46000	4646	13900	5000	34410	50	1	92915378	45436	3.56	0.34	12	0.43	13734.00	142035.00	57500	20240621	-14.96	35150	20230710	39.12	57500	-14.96	20240621	39650	23.33	20240119	57500	-14.96	20240621	37000	32.16	20230726	0.18	N	078930	5000	4645 억	21920869	N	N	0	N	N
93	20240716	130654	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49000	2500	2	5.38	17110753850	350733	199.35	46950	49500	46400	60400	32550	46500	48785.70	23.59	50115	47833	47166	46833	46166	45833	47000	46000	4646	13900	5000	34410	50	1	92915378	45529	3.57	0.34	12	0.38	13734.00	142035.00	57500	20240621	-14.78	35150	20230710	39.40	57500	-14.78	20240621	39650	23.58	20240119	57500	-14.78	20240621	37000	32.43	20230726	0.18	N	078930	5000	4645 억	21920869	N	N	0	N	N
94	20240716	120651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49100	2600	2	5.59	14910395450	305954	173.90	46950	49500	46400	60400	32550	46500	48734.11	23.59	62707	47833	47166	46833	46166	45833	47000	46000	4646	13900	5000	34410	50	1	92915378	45621	3.58	0.35	12	0.33	13734.00	142035.00	57500	20240621	-14.61	35150	20230710	39.69	57500	-14.61	20240621	39650	23.83	20240119	57500	-14.61	20240621	37000	32.70	20230726	0.18	N	078930	5000	4645 억	21920869	N	N	0	N	N
95	20240716	110651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49400	2900	2	6.24	12013894600	247059	140.43	46950	49500	46400	60400	32550	46500	48627.63	23.59	57712	47833	47166	46833	46166	45833	47000	46000	4646	13900	5000	34410	50	1	92915378	45900	3.60	0.35	12	0.27	13734.00	142035.00	57500	20240621	-14.09	35150	20230710	40.54	57500	-14.09	20240621	39650	24.59	20240119	57500	-14.09	20240621	37000	33.51	20230726	0.18	N	078930	5000	4645 억	21920869	N	N	0	N	N
96	20240716	100652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48350	1850	2	3.98	7622302350	157706	89.64	46950	49150	46400	60400	32550	46500	48332.35	23.59	46237	47833	47166	46833	46166	45833	47000	46000	4646	13900	5000	34410	50	1	92915378	44925	3.52	0.34	12	0.17	13734.00	142035.00	57500	20240621	-15.91	35150	20230710	37.55	57500	-15.91	20240621	39650	21.94	20240119	57500	-15.91	20240621	37000	30.68	20230726	0.18	N	078930	5000	4645 억	21920869	N	N	0	N	N
97	20240716	090650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46800	300	2	0.65	199065700	4261	2.42	46950	46950	46400	60400	32550	46500	46718.07	23.59	667	47833	47166	46833	46166	45833	47000	46000	4646	13900	5000	34410	50	1	92915378	43484	3.41	0.33	12	0.00	13734.00	142035.00	57500	20240621	-18.61	35150	20230710	33.14	57500	-18.61	20240621	39650	18.03	20240119	57500	-18.61	20240621	37000	26.49	20230726	0.18	N	078930	5000	4645 억	21920869	N	N	0	N	N
98	20240715	160641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46500	100	2	0.22	8218226050	175386	53.85	46800	47500	46500	60300	32500	46400	46858.17	23.60	-21779	47833	47116	46233	45516	44633	46675	45075	4646	13900	5000	34330	50	1	92915378	43206	3.39	0.33	12	0.19	13734.00	142035.00	57500	20240621	-19.13	34700	20230707	34.01	57500	-19.13	20240621	39650	17.28	20240119	57500	-19.13	20240621	37000	25.68	20230726	0.18	N	078930	5000	4645 억	21929245	N	N	18	N	N
99	20240715	150646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46650	250	2	0.54	7147638200	152376	46.78	46800	47500	46500	60300	32500	46400	46907.99	23.60	-14573	47833	47116	46233	45516	44633	46675	45075	4646	13900	5000	34330	50	1	92915378	43345	3.40	0.33	12	0.16	13734.00	142035.00	57500	20240621	-18.87	34700	20230707	34.44	57500	-18.87	20240621	39650	17.65	20240119	57500	-18.87	20240621	37000	26.08	20230726	0.18	N	078930	5000	4645 억	21929245	N	N	18	N	N
100	20240715	140644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46700	300	2	0.65	6216753750	132416	40.65	46800	47500	46500	60300	32500	46400	46948.77	23.60	-8143	47833	47116	46233	45516	44633	46675	45075	4646	13900	5000	34330	50	1	92915378	43391	3.40	0.33	12	0.14	13734.00	142035.00	57500	20240621	-18.78	34700	20230707	34.58	57500	-18.78	20240621	39650	17.78	20240119	57500	-18.78	20240621	37000	26.22	20230726	0.18	N	078930	5000	4645 억	21929245	N	N	18	N	N
101	20240715	130645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46750	350	2	0.75	5222634800	111122	34.12	46800	47500	46500	60300	32500	46400	46999.25	23.60	-3943	47833	47116	46233	45516	44633	46675	45075	4646	13900	5000	34330	50	1	92915378	43438	3.40	0.33	12	0.12	13734.00	142035.00	57500	20240621	-18.70	34700	20230707	34.73	57500	-18.70	20240621	39650	17.91	20240119	57500	-18.70	20240621	37000	26.35	20230726	0.18	N	078930	5000	4645 억	21929245	N	N	18	N	N
102	20240715	120645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47050	650	2	1.40	4681226450	99585	30.57	46800	47500	46500	60300	32500	46400	47007.51	23.60	1535	47833	47116	46233	45516	44633	46675	45075	4646	13900	5000	34330	50	1	92915378	43717	3.43	0.33	12	0.11	13734.00	142035.00	57500	20240621	-18.17	34700	20230707	35.59	57500	-18.17	20240621	39650	18.66	20240119	57500	-18.17	20240621	37000	27.16	20230726	0.18	N	078930	5000	4645 억	21929245	N	N	18	N	N
103	20240715	110644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47200	800	2	1.72	4180036000	88947	27.31	46800	47500	46500	60300	32500	46400	46994.86	23.60	6016	47833	47116	46233	45516	44633	46675	45075	4646	13900	5000	34330	50	1	92915378	43856	3.44	0.33	12	0.10	13734.00	142035.00	57500	20240621	-17.91	34700	20230707	36.02	57500	-17.91	20240621	39650	19.04	20240119	57500	-17.91	20240621	37000	27.57	20230726	0.18	N	078930	5000	4645 억	21929245	N	N	18	N	N
104	20240715	100644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47050	650	2	1.40	1782971600	37984	11.66	46800	47300	46500	60300	32500	46400	46940.45	23.60	-3192	47833	47116	46233	45516	44633	46675	45075	4646	13900	5000	34330	50	1	92915378	43717	3.43	0.33	12	0.04	13734.00	142035.00	57500	20240621	-18.17	34700	20230707	35.59	57500	-18.17	20240621	39650	18.66	20240119	57500	-18.17	20240621	37000	27.16	20230726	0.18	N	078930	5000	4645 억	21929245	N	N	18	N	N
105	20240715	090645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46900	500	2	1.08	631446950	13413	4.12	46800	47300	46750	60300	32500	46400	47078.60	23.60	998	47833	47116	46233	45516	44633	46675	45075	4646	13900	5000	34330	50	1	92915378	43577	3.41	0.33	12	0.01	13734.00	142035.00	57500	20240621	-18.43	34700	20230707	35.16	57500	-18.43	20240621	39650	18.28	20240119	57500	-18.43	20240621	37000	26.76	20230726	0.18	N	078930	5000	4645 억	21929245	N	N	18	N	N
106	20240712	160639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46400	-700	5	-1.49	14949284000	325362	196.48	46900	46950	45350	61200	33000	47100	45946.35	23.69	-119267	48900	48000	47500	46600	46100	47750	46350	4646	14100	5000	34850	50	1	92915378	43113	3.38	0.33	12	0.35	13734.00	142035.00	57500	20240621	-19.30	34500	20230706	34.49	57500	-19.30	20240621	39650	17.02	20240119	57500	-19.30	20240621	36250	28.00	20230712	0.21	N	078930	5000	4645 억	22014349	N	N	18	N	N
107	20240712	150644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46500	-600	5	-1.27	14061102450	306220	184.92	46900	46950	45350	61200	33000	47100	45918.21	23.69	-113081	48900	48000	47500	46600	46100	47750	46350	4646	14100	5000	34850	50	1	92915378	43206	3.39	0.33	12	0.33	13734.00	142035.00	57500	20240621	-19.13	34500	20230706	34.78	57500	-19.13	20240621	39650	17.28	20240119	57500	-19.13	20240621	36250	28.28	20230712	0.21	N	078930	5000	4645 억	22014349	N	N	128	N	N
108	20240712	140647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46150	-950	5	-2.02	12596550200	274520	165.78	46900	46950	45350	61200	33000	47100	45885.62	23.69	-102510	48900	48000	47500	46600	46100	47750	46350	4646	14100	5000	34850	50	1	92915378	42880	3.36	0.32	12	0.30	13734.00	142035.00	57500	20240621	-19.74	34500	20230706	33.77	57500	-19.74	20240621	39650	16.39	20240119	57500	-19.74	20240621	36250	27.31	20230712	0.21	N	078930	5000	4645 억	22014349	N	N	128	N	N
109	20240712	130642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45800	-1300	5	-2.76	11456467100	249731	150.81	46900	46950	45350	61200	33000	47100	45875.11	23.69	-95784	48900	48000	47500	46600	46100	47750	46350	4646	14100	5000	34850	50	1	92915378	42555	3.33	0.32	12	0.27	13734.00	142035.00	57500	20240621	-20.35	34500	20230706	32.75	57500	-20.35	20240621	39650	15.51	20240119	57500	-20.35	20240621	36250	26.34	20230712	0.21	N	078930	5000	4645 억	22014349	N	N	128	N	N
110	20240712	120643	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45850	-1250	5	-2.65	10236709650	223125	134.74	46900	46950	45350	61200	33000	47100	45878.68	23.69	-88692	48900	48000	47500	46600	46100	47750	46350	4646	14100	5000	34850	50	1	92915378	42602	3.34	0.32	12	0.24	13734.00	142035.00	57500	20240621	-20.26	34500	20230706	32.90	57500	-20.26	20240621	39650	15.64	20240119	57500	-20.26	20240621	36250	26.48	20230712	0.21	N	078930	5000	4645 억	22014349	N	N	128	N	N
111	20240712	110640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45750	-1350	5	-2.87	9233942700	201240	121.52	46900	46950	45350	61200	33000	47100	45885.08	23.69	-83826	48900	48000	47500	46600	46100	47750	46350	4646	14100	5000	34850	50	1	92915378	42509	3.33	0.32	12	0.22	13734.00	142035.00	57500	20240621	-20.43	34500	20230706	32.61	57500	-20.43	20240621	39650	15.38	20240119	57500	-20.43	20240621	36250	26.21	20230712	0.21	N	078930	5000	4645 억	22014349	N	N	128	N	N
112	20240712	100643	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45900	-1200	5	-2.55	7438126150	162207	97.95	46900	46950	45350	61200	33000	47100	45855.58	23.69	-75209	48900	48000	47500	46600	46100	47750	46350	4646	14100	5000	34850	50	1	92915378	42648	3.34	0.32	12	0.17	13734.00	142035.00	57500	20240621	-20.17	34500	20230706	33.04	57500	-20.17	20240621	39650	15.76	20240119	57500	-20.17	20240621	36250	26.62	20230712	0.21	N	078930	5000	4645 억	22014349	N	N	128	N	N
113	20240712	090639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45850	-1250	5	-2.65	1572274200	33919	20.48	46900	46950	45650	61200	33000	47100	46353.26	23.69	-16673	48900	48000	47500	46600	46100	47750	46350	4646	14100	5000	34850	50	1	92915378	42602	3.34	0.32	12	0.04	13734.00	142035.00	57500	20240621	-20.26	34500	20230706	32.90	57500	-20.26	20240621	39650	15.64	20240119	57500	-20.26	20240621	36250	26.48	20230712	0.21	N	078930	5000	4645 억	22014349	N	N	128	N	N
114	20240711	160637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47100	-50	5	-0.11	7752483500	163259	83.95	47600	48400	47000	61200	33050	47150	47489.05	23.67	17293	48883	48016	47483	46616	46083	48450	47050	4646	14050	5000	34890	50	1	92915378	43763	3.43	0.33	12	0.18	13734.00	142035.00	57500	20240621	-18.09	34500	20230706	36.52	57500	-18.09	20240621	39650	18.79	20240119	57500	-18.09	20240621	35850	31.38	20230711	0.19	N	078930	5000	4645 억	21992153	N	N	128	N	N
115	20240711	150642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47400	250	2	0.53	5216809850	109481	56.30	47600	48400	47000	61200	33050	47150	47650.42	23.67	648	48883	48016	47483	46616	46083	48450	47050	4646	14050	5000	34890	50	1	92915378	44042	3.45	0.33	12	0.12	13734.00	142035.00	57500	20240621	-17.57	34500	20230706	37.39	57500	-17.57	20240621	39650	19.55	20240119	57500	-17.57	20240621	35850	32.22	20230711	0.19	N	078930	5000	4645 억	21992153	N	N	453	N	N
116	20240711	140642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47600	450	2	0.95	4405515500	92356	47.49	47600	48400	47000	61200	33050	47150	47701.52	23.67	375	48883	48016	47483	46616	46083	48450	47050	4646	14050	5000	34890	50	1	92915378	44228	3.47	0.34	12	0.10	13734.00	142035.00	57500	20240621	-17.22	34500	20230706	37.97	57500	-17.22	20240621	39650	20.05	20240119	57500	-17.22	20240621	35850	32.78	20230711	0.19	N	078930	5000	4645 억	21992153	N	N	453	N	N
117	20240711	130639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47200	50	2	0.11	3876176650	81191	41.75	47600	48400	47000	61200	33050	47150	47741.54	23.67	-2573	48883	48016	47483	46616	46083	48450	47050	4646	14050	5000	34890	50	1	92915378	43856	3.44	0.33	12	0.09	13734.00	142035.00	57500	20240621	-17.91	34500	20230706	36.81	57500	-17.91	20240621	39650	19.04	20240119	57500	-17.91	20240621	35850	31.66	20230711	0.19	N	078930	5000	4645 억	21992153	N	N	453	N	N
118	20240711	120640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47300	150	2	0.32	3280692750	68565	35.26	47600	48400	47200	61200	33050	47150	47848.03	23.67	-3175	48883	48016	47483	46616	46083	48450	47050	4646	14050	5000	34890	50	1	92915378	43949	3.44	0.33	12	0.07	13734.00	142035.00	57500	20240621	-17.74	34500	20230706	37.10	57500	-17.74	20240621	39650	19.29	20240119	57500	-17.74	20240621	35850	31.94	20230711	0.19	N	078930	5000	4645 억	21992153	N	N	453	N	N
119	20240711	110638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47600	450	2	0.95	2757282250	57515	29.58	47600	48400	47250	61200	33050	47150	47940.38	23.67	1772	48883	48016	47483	46616	46083	48450	47050	4646	14050	5000	34890	50	1	92915378	44228	3.47	0.34	12	0.06	13734.00	142035.00	57500	20240621	-17.22	34500	20230706	37.97	57500	-17.22	20240621	39650	20.05	20240119	57500	-17.22	20240621	35850	32.78	20230711	0.19	N	078930	5000	4645 억	21992153	N	N	453	N	N
120	20240711	100639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47850	700	2	1.48	2186094450	45538	23.42	47600	48400	47250	61200	33050	47150	48006.15	23.67	4144	48883	48016	47483	46616	46083	48450	47050	4646	14050	5000	34890	50	1	92915378	44460	3.48	0.34	12	0.05	13734.00	142035.00	57500	20240621	-16.78	34500	20230706	38.70	57500	-16.78	20240621	39650	20.68	20240119	57500	-16.78	20240621	35850	33.47	20230711	0.19	N	078930	5000	4645 억	21992153	N	N	453	N	N
121	20240711	090636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47600	450	2	0.95	170954500	3605	1.85	47600	47650	47250	61200	33050	47150	47422.33	23.67	-53	48883	48016	47483	46616	46083	48450	47050	4646	14050	5000	34890	50	1	92915378	44228	3.47	0.34	12	0.00	13734.00	142035.00	57500	20240621	-17.22	34500	20230706	37.97	57500	-17.22	20240621	39650	20.05	20240119	57500	-17.22	20240621	35850	32.78	20230711	0.19	N	078930	5000	4645 억	21992153	N	N	453	N	N
122	20240710	160636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47150	-100	5	-0.21	9230797900	193933	95.70	47000	48350	46950	61400	33100	47250	47597.89	23.67	-12166	48983	48116	47533	46666	46083	47825	46375	4646	14150	5000	34960	50	1	92915378	43810	3.43	0.33	12	0.21	13734.00	142035.00	57500	20240621	-18.00	34500	20230706	36.67	57500	-18.00	20240621	39650	18.92	20240119	57500	-18.00	20240621	35150	34.14	20230710	0.21	N	078930	5000	4645 억	21993779	N	N	453	N	N
123	20240710	150638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47250	0	3	0.00	7800957350	163616	80.74	47000	48350	46950	61400	33100	47250	47678.45	23.67	-10225	48983	48116	47533	46666	46083	47825	46375	4646	14150	5000	34960	50	1	92915378	43903	3.44	0.33	12	0.18	13734.00	142035.00	57500	20240621	-17.83	34500	20230706	36.96	57500	-17.83	20240621	39650	19.17	20240119	57500	-17.83	20240621	35150	34.42	20230710	0.21	N	078930	5000	4645 억	21993779	N	N	955	N	N
124	20240710	140636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47550	300	2	0.63	5927900250	124135	61.26	47000	48350	46950	61400	33100	47250	47753.66	23.67	4256	48983	48116	47533	46666	46083	47825	46375	4646	14150	5000	34960	50	1	92915378	44181	3.46	0.33	12	0.13	13734.00	142035.00	57500	20240621	-17.30	34500	20230706	37.83	57500	-17.30	20240621	39650	19.92	20240119	57500	-17.30	20240621	35150	35.28	20230710	0.21	N	078930	5000	4645 억	21993779	N	N	955	N	N
125	20240710	130637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47450	200	2	0.42	4254541400	89033	43.94	47000	48350	46950	61400	33100	47250	47786.12	23.67	14615	48983	48116	47533	46666	46083	47825	46375	4646	14150	5000	34960	50	1	92915378	44088	3.45	0.33	12	0.10	13734.00	142035.00	57500	20240621	-17.48	34500	20230706	37.54	57500	-17.48	20240621	39650	19.67	20240119	57500	-17.48	20240621	35150	34.99	20230710	0.21	N	078930	5000	4645 억	21993779	N	N	955	N	N
126	20240710	120637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47500	250	2	0.53	3748061200	78383	38.68	47000	48350	46950	61400	33100	47250	47817.27	23.67	17938	48983	48116	47533	46666	46083	47825	46375	4646	14150	5000	34960	50	1	92915378	44135	3.46	0.33	12	0.08	13734.00	142035.00	57500	20240621	-17.39	34500	20230706	37.68	57500	-17.39	20240621	39650	19.80	20240119	57500	-17.39	20240621	35150	35.14	20230710	0.21	N	078930	5000	4645 억	21993779	N	N	955	N	N
127	20240710	110637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47900	650	2	1.38	3172504800	66324	32.73	47000	48350	46950	61400	33100	47250	47833.44	23.67	21036	48983	48116	47533	46666	46083	47825	46375	4646	14150	5000	34960	50	1	92915378	44506	3.49	0.34	12	0.07	13734.00	142035.00	57500	20240621	-16.70	34500	20230706	38.84	57500	-16.70	20240621	39650	20.81	20240119	57500	-16.70	20240621	35150	36.27	20230710	0.21	N	078930	5000	4645 억	21993779	N	N	955	N	N
128	20240710	100633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48200	950	2	2.01	2247863150	47061	23.22	47000	48200	46950	61400	33100	47250	47764.88	23.67	19966	48983	48116	47533	46666	46083	47825	46375	4646	14150	5000	34960	50	1	92915378	44785	3.51	0.34	12	0.05	13734.00	142035.00	57500	20240621	-16.17	34500	20230706	39.71	57500	-16.17	20240621	39650	21.56	20240119	57500	-16.17	20240621	35150	37.13	20230710	0.21	N	078930	5000	4645 억	21993779	N	N	955	N	N
129	20240710	090636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47200	-50	5	-0.11	207476300	4403	2.17	47000	47450	46950	61400	33100	47250	47121.58	23.67	86	48983	48116	47533	46666	46083	47825	46375	4646	14150	5000	34960	50	1	92915378	43856	3.44	0.33	12	0.00	13734.00	142035.00	57500	20240621	-17.91	34500	20230706	36.81	57500	-17.91	20240621	39650	19.04	20240119	57500	-17.91	20240621	35150	34.28	20230710	0.21	N	078930	5000	4645 억	21993779	N	N	955	N	N
130	20240709	160634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47250	0	3	0.00	9585176250	202019	118.82	47700	48400	46950	61400	33100	47250	47447.70	23.69	-32272	49316	48282	47616	46582	45916	47950	46250	4646	14150	5000	34960	50	1	92915378	43903	3.44	0.33	12	0.22	13734.00	142035.00	57500	20240621	-17.83	34500	20230706	36.96	57500	-17.83	20240621	39650	19.17	20240119	57500	-17.83	20240621	35150	34.42	20230710	0.24	N	078930	5000	4645 억	22012405	N	N	955	N	N
131	20240709	150636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47400	150	2	0.32	8198561550	172703	101.58	47700	48400	46950	61400	33100	47250	47472.19	23.69	-26629	49316	48282	47616	46582	45916	47950	46250	4646	14150	5000	34960	50	1	92915378	44042	3.45	0.33	12	0.19	13734.00	142035.00	57500	20240621	-17.57	34500	20230706	37.39	57500	-17.57	20240621	39650	19.55	20240119	57500	-17.57	20240621	35150	34.85	20230710	0.24	N	078930	5000	4645 억	22012405	N	N	0	N	N
132	20240709	140636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47250	0	3	0.00	6576804400	138471	81.45	47700	48400	46950	61400	33100	47250	47496.12	23.69	-22007	49316	48282	47616	46582	45916	47950	46250	4646	14150	5000	34960	50	1	92915378	43903	3.44	0.33	12	0.15	13734.00	142035.00	57500	20240621	-17.83	34500	20230706	36.96	57500	-17.83	20240621	39650	19.17	20240119	57500	-17.83	20240621	35150	34.42	20230710	0.24	N	078930	5000	4645 억	22012405	N	N	0	N	N
133	20240709	130639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47350	100	2	0.21	5608357000	117996	69.40	47700	48400	46950	61400	33100	47250	47530.35	23.69	-16127	49316	48282	47616	46582	45916	47950	46250	4646	14150	5000	34960	50	1	92915378	43995	3.45	0.33	12	0.13	13734.00	142035.00	57500	20240621	-17.65	34500	20230706	37.25	57500	-17.65	20240621	39650	19.42	20240119	57500	-17.65	20240621	35150	34.71	20230710	0.24	N	078930	5000	4645 억	22012405	N	N	0	N	N
134	20240709	120640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47250	0	3	0.00	4612345100	96977	57.04	47700	48400	46950	61400	33100	47250	47561.62	23.69	-13103	49316	48282	47616	46582	45916	47950	46250	4646	14150	5000	34960	50	1	92915378	43903	3.44	0.33	12	0.10	13734.00	142035.00	57500	20240621	-17.83	34500	20230706	36.96	57500	-17.83	20240621	39650	19.17	20240119	57500	-17.83	20240621	35150	34.42	20230710	0.24	N	078930	5000	4645 억	22012405	N	N	0	N	N
135	20240709	110639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47250	0	3	0.00	3965663350	83273	48.98	47700	48400	46950	61400	33100	47250	47622.99	23.69	-10058	49316	48282	47616	46582	45916	47950	46250	4646	14150	5000	34960	50	1	92915378	43903	3.44	0.33	12	0.09	13734.00	142035.00	57500	20240621	-17.83	34500	20230706	36.96	57500	-17.83	20240621	39650	19.17	20240119	57500	-17.83	20240621	35150	34.42	20230710	0.24	N	078930	5000	4645 억	22012405	N	N	0	N	N
136	20240709	100637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47650	400	2	0.85	2412696700	50395	29.64	47700	48400	47400	61400	33100	47250	47877.25	23.69	-5553	49316	48282	47616	46582	45916	47950	46250	4646	14150	5000	34960	50	1	92915378	44274	3.47	0.34	12	0.05	13734.00	142035.00	57500	20240621	-17.13	34500	20230706	38.12	57500	-17.13	20240621	39650	20.18	20240119	57500	-17.13	20240621	35150	35.56	20230710	0.24	N	078930	5000	4645 억	22012405	N	N	0	N	N
137	20240709	090636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47550	300	2	0.63	423388750	8879	5.22	47700	47900	47400	61400	33100	47250	47690.38	23.69	-1805	49316	48282	47616	46582	45916	47950	46250	4646	14150	5000	34960	50	1	92915378	44181	3.46	0.33	12	0.01	13734.00	142035.00	57500	20240621	-17.30	34500	20230706	37.83	57500	-17.30	20240621	39650	19.92	20240119	57500	-17.30	20240621	35150	35.28	20230710	0.24	N	078930	5000	4645 억	22012405	N	N	0	N	N
138	20240708	160631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47250	-1050	5	-2.17	8050589250	169571	34.74	48300	48650	46950	62700	33850	48300	47476.13	23.69	-12095	50733	49516	48383	47166	46033	50125	47775	4646	14400	5000	35740	50	1	92915378	43903	3.44	0.33	12	0.18	13734.00	142035.00	57500	20240621	-17.83	34500	20230706	36.96	57500	-17.83	20240621	39650	19.17	20240119	57500	-17.83	20240621	35150	34.42	20230710	0.23	N	078930	5000	4645 억	22011128	N	N	751	N	N
139	20240708	150633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47300	-1000	5	-2.07	7030621400	148027	30.33	48300	48650	46950	62700	33850	48300	47495.15	23.69	-7757	50733	49516	48383	47166	46033	50125	47775	4646	14400	5000	35740	50	1	92915378	43949	3.44	0.33	12	0.16	13734.00	142035.00	57500	20240621	-17.74	34500	20230706	37.10	57500	-17.74	20240621	39650	19.29	20240119	57500	-17.74	20240621	35150	34.57	20230710	0.23	N	078930	5000	4645 억	22011128	N	N	751	N	N
140	20240708	140635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47300	-1000	5	-2.07	6422829850	135183	27.69	48300	48650	46950	62700	33850	48300	47511.70	23.69	-6054	50733	49516	48383	47166	46033	50125	47775	4646	14400	5000	35740	50	1	92915378	43949	3.44	0.33	12	0.15	13734.00	142035.00	57500	20240621	-17.74	34500	20230706	37.10	57500	-17.74	20240621	39650	19.29	20240119	57500	-17.74	20240621	35150	34.57	20230710	0.23	N	078930	5000	4645 억	22011128	N	N	751	N	N
141	20240708	130631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47300	-1000	5	-2.07	5665345300	119160	24.41	48300	48650	46950	62700	33850	48300	47543.57	23.69	-5781	50733	49516	48383	47166	46033	50125	47775	4646	14400	5000	35740	50	1	92915378	43949	3.44	0.33	12	0.13	13734.00	142035.00	57500	20240621	-17.74	34500	20230706	37.10	57500	-17.74	20240621	39650	19.29	20240119	57500	-17.74	20240621	35150	34.57	20230710	0.23	N	078930	5000	4645 억	22011128	N	N	751	N	N
142	20240708	120633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47300	-1000	5	-2.07	4950154700	104046	21.32	48300	48650	46950	62700	33850	48300	47576.11	23.69	-8547	50733	49516	48383	47166	46033	50125	47775	4646	14400	5000	35740	50	1	92915378	43949	3.44	0.33	12	0.11	13734.00	142035.00	57500	20240621	-17.74	34500	20230706	37.10	57500	-17.74	20240621	39650	19.29	20240119	57500	-17.74	20240621	35150	34.57	20230710	0.23	N	078930	5000	4645 억	22011128	N	N	751	N	N
143	20240708	110630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47400	-900	5	-1.86	3227172500	67516	13.83	48300	48650	47300	62700	33850	48300	47798.11	23.69	-9167	50733	49516	48383	47166	46033	50125	47775	4646	14400	5000	35740	50	1	92915378	44042	3.45	0.33	12	0.07	13734.00	142035.00	57500	20240621	-17.57	34500	20230706	37.39	57500	-17.57	20240621	39650	19.55	20240119	57500	-17.57	20240621	35150	34.85	20230710	0.23	N	078930	5000	4645 억	22011128	N	N	751	N	N
144	20240708	100631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47450	-850	5	-1.76	2452679500	51196	10.49	48300	48650	47350	62700	33850	48300	47907.10	23.69	-8618	50733	49516	48383	47166	46033	50125	47775	4646	14400	5000	35740	50	1	92915378	44088	3.45	0.33	12	0.06	13734.00	142035.00	57500	20240621	-17.48	34500	20230706	37.54	57500	-17.48	20240621	39650	19.67	20240119	57500	-17.48	20240621	35150	34.99	20230710	0.23	N	078930	5000	4645 억	22011128	N	N	751	N	N
145	20240708	090631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48450	150	2	0.31	586400950	12141	2.49	48300	48650	48050	62700	33850	48300	48299.23	23.69	-972	50733	49516	48383	47166	46033	50125	47775	4646	14400	5000	35740	50	1	92915378	45018	3.53	0.34	12	0.01	13734.00	142035.00	57500	20240621	-15.74	34500	20230706	40.43	57500	-15.74	20240621	39650	22.19	20240119	57500	-15.74	20240621	35150	37.84	20230710	0.23	N	078930	5000	4645 억	22011128	N	N	751	N	N
146	20240705	160628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48300	600	2	1.26	23837679750	487323	138.32	47700	49600	47250	62000	33400	47700	48918.02	23.78	-46211	48866	48282	47116	46532	45366	48575	46825	4646	14300	5000	35290	50	1	92915378	44878	3.52	0.34	12	0.52	13734.00	142035.00	57500	20240621	-16.00	34500	20230706	40.00	57500	-16.00	20240621	39650	21.82	20240119	57500	-16.00	20240621	34500	40.00	20230706	0.24	N	078930	5000	4645 억	22094854	N	N	751	N	N
147	20240705	150631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49200	1500	2	3.14	20721296850	423031	120.07	47700	49600	47250	62000	33400	47700	48983.37	23.78	-34691	48866	48282	47116	46532	45366	48575	46825	4646	14300	5000	35290	50	1	92915378	45714	3.58	0.35	12	0.46	13734.00	142035.00	57500	20240621	-14.43	34500	20230706	42.61	57500	-14.43	20240621	39650	24.09	20240119	57500	-14.43	20240621	34500	42.61	20230706	0.24	N	078930	5000	4645 억	22094854	N	N	7	N	N
148	20240705	140631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48950	1250	2	2.62	17721930550	361947	102.74	47700	49600	47250	62000	33400	47700	48963.29	23.78	-10476	48866	48282	47116	46532	45366	48575	46825	4646	14300	5000	35290	50	1	92915378	45482	3.56	0.34	12	0.39	13734.00	142035.00	57500	20240621	-14.87	34500	20230706	41.88	57500	-14.87	20240621	39650	23.46	20240119	57500	-14.87	20240621	34500	41.88	20230706	0.24	N	078930	5000	4645 억	22094854	N	N	7	N	N
149	20240705	130631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49200	1500	2	3.14	15398552850	314690	89.32	47700	49600	47250	62000	33400	47700	48933.03	23.78	9104	48866	48282	47116	46532	45366	48575	46825	4646	14300	5000	35290	50	1	92915378	45714	3.58	0.35	12	0.34	13734.00	142035.00	57500	20240621	-14.43	34500	20230706	42.61	57500	-14.43	20240621	39650	24.09	20240119	57500	-14.43	20240621	34500	42.61	20230706	0.24	N	078930	5000	4645 억	22094854	N	N	7	N	N
150	20240705	120630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49150	1450	2	3.04	13438323550	274838	78.01	47700	49600	47250	62000	33400	47700	48896.07	23.78	25897	48866	48282	47116	46532	45366	48575	46825	4646	14300	5000	35290	50	1	92915378	45668	3.58	0.35	12	0.30	13734.00	142035.00	57500	20240621	-14.52	34500	20230706	42.46	57500	-14.52	20240621	39650	23.96	20240119	57500	-14.52	20240621	34500	42.46	20230706	0.24	N	078930	5000	4645 억	22094854	N	N	7	N	N
151	20240705	110628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49200	1500	2	3.14	11308960100	231691	65.76	47700	49500	47250	62000	33400	47700	48811.23	23.78	35462	48866	48282	47116	46532	45366	48575	46825	4646	14300	5000	35290	50	1	92915378	45714	3.58	0.35	12	0.25	13734.00	142035.00	57500	20240621	-14.43	34500	20230706	42.61	57500	-14.43	20240621	39650	24.09	20240119	57500	-14.43	20240621	34500	42.61	20230706	0.24	N	078930	5000	4645 억	22094854	N	N	7	N	N
152	20240705	100629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49000	1300	2	2.73	8178721600	168038	47.70	47700	49200	47250	62000	33400	47700	48672.71	23.78	32874	48866	48282	47116	46532	45366	48575	46825	4646	14300	5000	35290	50	1	92915378	45529	3.57	0.34	12	0.18	13734.00	142035.00	57500	20240621	-14.78	34500	20230706	42.03	57500	-14.78	20240621	39650	23.58	20240119	57500	-14.78	20240621	34500	42.03	20230706	0.24	N	078930	5000	4645 억	22094854	N	N	7	N	N
153	20240705	090629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48200	500	2	1.05	927498650	19391	5.50	47700	48200	47250	62000	33400	47700	47832.40	23.78	4967	48866	48282	47116	46532	45366	48575	46825	4646	14300	5000	35290	50	1	92915378	44785	3.51	0.34	12	0.02	13734.00	142035.00	57500	20240621	-16.17	34500	20230706	39.71	57500	-16.17	20240621	39650	21.56	20240119	57500	-16.17	20240621	34500	39.71	20230706	0.24	N	078930	5000	4645 억	22094854	N	N	7	N	N
154	20240704	160626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47700	2350	2	5.18	16491093250	349452	244.92	46000	47700	45950	58900	31750	45350	47189.89	23.82	25970	46516	45932	45416	44832	44316	46225	45125	4646	13550	5000	33550	50	1	92915378	44321	3.47	0.34	12	0.38	13734.00	142035.00	57500	20240621	-17.04	34500	20230706	38.26	57500	-17.04	20240621	39650	20.30	20240119	57500	-17.04	20240621	34500	38.26	20230706	0.26	N	078930	5000	4645 억	22128459	N	N	7	N	N
155	20240704	150629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47550	2200	2	4.85	14925814450	316598	221.89	46000	47650	45950	58900	31750	45350	47144.37	23.82	25512	46516	45932	45416	44832	44316	46225	45125	4646	13550	5000	33550	50	1	92915378	44181	3.46	0.33	12	0.34	13734.00	142035.00	57500	20240621	-17.30	34500	20230706	37.83	57500	-17.30	20240621	39650	19.92	20240119	57500	-17.30	20240621	34500	37.83	20230706	0.26	N	078930	5000	4645 억	22128459	N	N	12	N	N
156	20240704	140628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47450	2100	2	4.63	12890911450	273696	191.82	46000	47650	45950	58900	31750	45350	47099.38	23.82	26207	46516	45932	45416	44832	44316	46225	45125	4646	13550	5000	33550	50	1	92915378	44088	3.45	0.33	12	0.29	13734.00	142035.00	57500	20240621	-17.48	34500	20230706	37.54	57500	-17.48	20240621	39650	19.67	20240119	57500	-17.48	20240621	34500	37.54	20230706	0.26	N	078930	5000	4645 억	22128459	N	N	12	N	N
157	20240704	130629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47350	2000	2	4.41	11110699000	236171	165.52	46000	47650	45950	58900	31750	45350	47045.15	23.82	25344	46516	45932	45416	44832	44316	46225	45125	4646	13550	5000	33550	50	1	92915378	43995	3.45	0.33	12	0.25	13734.00	142035.00	57500	20240621	-17.65	34500	20230706	37.25	57500	-17.65	20240621	39650	19.42	20240119	57500	-17.65	20240621	34500	37.25	20230706	0.26	N	078930	5000	4645 억	22128459	N	N	12	N	N
158	20240704	120628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47250	1900	2	4.19	9201879250	195893	137.29	46000	47500	45950	58900	31750	45350	46974.01	23.82	20129	46516	45932	45416	44832	44316	46225	45125	4646	13550	5000	33550	50	1	92915378	43903	3.44	0.33	12	0.21	13734.00	142035.00	57500	20240621	-17.83	34500	20230706	36.96	57500	-17.83	20240621	39650	19.17	20240119	57500	-17.83	20240621	34500	36.96	20230706	0.26	N	078930	5000	4645 억	22128459	N	N	12	N	N
159	20240704	110627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47050	1700	2	3.75	7639419600	162671	114.01	46000	47500	45950	58900	31750	45350	46962.39	23.82	23263	46516	45932	45416	44832	44316	46225	45125	4646	13550	5000	33550	50	1	92915378	43717	3.43	0.33	12	0.18	13734.00	142035.00	57500	20240621	-18.17	34500	20230706	36.38	57500	-18.17	20240621	39650	18.66	20240119	57500	-18.17	20240621	34500	36.38	20230706	0.26	N	078930	5000	4645 억	22128459	N	N	12	N	N
160	20240704	100627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47250	1900	2	4.19	4486837200	96021	67.30	46000	47350	45950	58900	31750	45350	46727.67	23.82	26305	46516	45932	45416	44832	44316	46225	45125	4646	13550	5000	33550	50	1	92915378	43903	3.44	0.33	12	0.10	13734.00	142035.00	57500	20240621	-17.83	34500	20230706	36.96	57500	-17.83	20240621	39650	19.17	20240119	57500	-17.83	20240621	34500	36.96	20230706	0.26	N	078930	5000	4645 억	22128459	N	N	12	N	N
161	20240704	090628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46050	700	2	1.54	486815700	10558	7.40	46000	46300	45950	58900	31750	45350	46108.70	23.82	4532	46516	45932	45416	44832	44316	46225	45125	4646	13550	5000	33550	50	1	92915378	42788	3.35	0.32	12	0.01	13734.00	142035.00	57500	20240621	-19.91	34500	20230706	33.48	57500	-19.91	20240621	39650	16.14	20240119	57500	-19.91	20240621	34500	33.48	20230706	0.26	N	078930	5000	4645 억	22128459	N	N	12	N	N
162	20240703	160625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45350	250	2	0.55	6361231300	140267	76.13	45300	46000	44900	58600	31600	45100	45351.06	23.84	-22905	46466	45782	45416	44732	44366	45600	44550	4646	13500	5000	33370	50	1	92915378	42137	3.30	0.32	12	0.15	13734.00	142035.00	57500	20240621	-21.13	34500	20230706	31.45	57500	-21.13	20240621	39650	14.38	20240119	57500	-21.13	20240621	34500	31.45	20230706	0.28	N	078930	5000	4645 억	22149174	N	N	12	N	N
163	20240703	150626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45650	550	2	1.22	5817126150	128298	69.64	45300	46000	44900	58600	31600	45100	45340.93	23.84	-19598	46466	45782	45416	44732	44366	45600	44550	4646	13500	5000	33370	50	1	92915378	42416	3.32	0.32	12	0.14	13734.00	142035.00	57500	20240621	-20.61	34500	20230706	32.32	57500	-20.61	20240621	39650	15.13	20240119	57500	-20.61	20240621	34500	32.32	20230706	0.28	N	078930	5000	4645 억	22149174	N	N	37	N	N
164	20240703	140627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	350	2	0.78	4806790850	106110	57.59	45300	46000	44900	58600	31600	45100	45300.26	23.84	-17405	46466	45782	45416	44732	44366	45600	44550	4646	13500	5000	33370	50	1	92915378	42230	3.31	0.32	12	0.11	13734.00	142035.00	57500	20240621	-20.96	34500	20230706	31.74	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	34500	31.74	20230706	0.28	N	078930	5000	4645 억	22149174	N	N	37	N	N
165	20240703	130626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45550	450	2	1.00	4329902350	95600	51.89	45300	46000	44900	58600	31600	45100	45292.07	23.84	-14843	46466	45782	45416	44732	44366	45600	44550	4646	13500	5000	33370	50	1	92915378	42323	3.32	0.32	12	0.10	13734.00	142035.00	57500	20240621	-20.78	34500	20230706	32.03	57500	-20.78	20240621	39650	14.88	20240119	57500	-20.78	20240621	34500	32.03	20230706	0.28	N	078930	5000	4645 억	22149174	N	N	37	N	N
166	20240703	120625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	350	2	0.78	3802311350	83999	45.59	45300	46000	44900	58600	31600	45100	45266.35	23.84	-13622	46466	45782	45416	44732	44366	45600	44550	4646	13500	5000	33370	50	1	92915378	42230	3.31	0.32	12	0.09	13734.00	142035.00	57500	20240621	-20.96	34500	20230706	31.74	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	34500	31.74	20230706	0.28	N	078930	5000	4645 억	22149174	N	N	37	N	N
167	20240703	110627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45400	300	2	0.67	2820950850	62516	33.93	45300	45550	44900	58600	31600	45100	45123.70	23.84	-10869	46466	45782	45416	44732	44366	45600	44550	4646	13500	5000	33370	50	1	92915378	42184	3.31	0.32	12	0.07	13734.00	142035.00	57500	20240621	-21.04	34500	20230706	31.59	57500	-21.04	20240621	39650	14.50	20240119	57500	-21.04	20240621	34500	31.59	20230706	0.28	N	078930	5000	4645 억	22149174	N	N	37	N	N
168	20240703	100628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45100	0	3	0.00	1753878600	38847	21.09	45300	45550	44950	58600	31600	45100	45148.49	23.84	-10790	46466	45782	45416	44732	44366	45600	44550	4646	13500	5000	33370	50	1	92915378	41905	3.28	0.32	12	0.04	13734.00	142035.00	57500	20240621	-21.57	34500	20230706	30.72	57500	-21.57	20240621	39650	13.75	20240119	57500	-21.57	20240621	34500	30.72	20230706	0.28	N	078930	5000	4645 억	22149174	N	N	37	N	N
169	20240703	090625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45500	400	2	0.89	228369850	5041	2.74	45300	45550	45150	58600	31600	45100	45306.59	23.84	898	46466	45782	45416	44732	44366	45600	44550	4646	13500	5000	33370	50	1	92915378	42276	3.31	0.32	12	0.01	13734.00	142035.00	57500	20240621	-20.87	34500	20230706	31.88	57500	-20.87	20240621	39650	14.75	20240119	57500	-20.87	20240621	34500	31.88	20230706	0.28	N	078930	5000	4645 억	22149174	N	N	37	N	N
170	20240702	160624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45100	-950	5	-2.06	8294203350	182833	83.84	45700	46100	45050	59800	32250	46050	45365.23	23.86	-25371	47916	46982	46266	45332	44616	46625	44975	4646	13750	5000	34070	50	1	92915378	41905	3.28	0.32	12	0.20	13734.00	142035.00	57500	20240621	-21.57	34500	20230706	30.72	57500	-21.57	20240621	39650	13.75	20240119	57500	-21.57	20240621	34500	30.72	20230706	0.31	N	078930	5000	4645 억	22167277	N	N	37	N	N
171	20240702	150625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45250	-800	5	-1.74	6679309200	147049	67.43	45700	46100	45050	59800	32250	46050	45422.25	23.86	-16898	47916	46982	46266	45332	44616	46625	44975	4646	13750	5000	34070	50	1	92915378	42044	3.29	0.32	12	0.16	13734.00	142035.00	57500	20240621	-21.30	34500	20230706	31.16	57500	-21.30	20240621	39650	14.12	20240119	57500	-21.30	20240621	34500	31.16	20230706	0.31	N	078930	5000	4645 억	22167277	N	N	130	N	N
172	20240702	140625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45150	-900	5	-1.95	5913818150	130131	59.67	45700	46100	45050	59800	32250	46050	45445.02	23.86	-11115	47916	46982	46266	45332	44616	46625	44975	4646	13750	5000	34070	50	1	92915378	41951	3.29	0.32	12	0.14	13734.00	142035.00	57500	20240621	-21.48	34500	20230706	30.87	57500	-21.48	20240621	39650	13.87	20240119	57500	-21.48	20240621	34500	30.87	20230706	0.31	N	078930	5000	4645 억	22167277	N	N	130	N	N
173	20240702	130625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45400	-650	5	-1.41	5054267750	111159	50.97	45700	46100	45050	59800	32250	46050	45468.71	23.86	-8841	47916	46982	46266	45332	44616	46625	44975	4646	13750	5000	34070	50	1	92915378	42184	3.31	0.32	12	0.12	13734.00	142035.00	57500	20240621	-21.04	34500	20230706	31.59	57500	-21.04	20240621	39650	14.50	20240119	57500	-21.04	20240621	34500	31.59	20230706	0.31	N	078930	5000	4645 억	22167277	N	N	130	N	N
174	20240702	120625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	-600	5	-1.30	4656169950	102396	46.95	45700	46100	45050	59800	32250	46050	45472.07	23.86	-7440	47916	46982	46266	45332	44616	46625	44975	4646	13750	5000	34070	50	1	92915378	42230	3.31	0.32	12	0.11	13734.00	142035.00	57500	20240621	-20.96	34500	20230706	31.74	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	34500	31.74	20230706	0.31	N	078930	5000	4645 억	22167277	N	N	130	N	N
175	20240702	110624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45200	-850	5	-1.85	4123253700	90678	41.58	45700	46100	45050	59800	32250	46050	45471.25	23.86	-7284	47916	46982	46266	45332	44616	46625	44975	4646	13750	5000	34070	50	1	92915378	41998	3.29	0.32	12	0.10	13734.00	142035.00	57500	20240621	-21.39	34500	20230706	31.01	57500	-21.39	20240621	39650	14.00	20240119	57500	-21.39	20240621	34500	31.01	20230706	0.31	N	078930	5000	4645 억	22167277	N	N	130	N	N
176	20240702	100624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45200	-850	5	-1.85	3026650900	66509	30.50	45700	46100	45050	59800	32250	46050	45507.23	23.86	-7251	47916	46982	46266	45332	44616	46625	44975	4646	13750	5000	34070	50	1	92915378	41998	3.29	0.32	12	0.07	13734.00	142035.00	57500	20240621	-21.39	34500	20230706	31.01	57500	-21.39	20240621	39650	14.00	20240119	57500	-21.39	20240621	34500	31.01	20230706	0.31	N	078930	5000	4645 억	22167277	N	N	130	N	N
177	20240702	090626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45850	-200	5	-0.43	464975800	10155	4.66	45700	46100	45650	59800	32250	46050	45787.35	23.86	-2390	47916	46982	46266	45332	44616	46625	44975	4646	13750	5000	34070	50	1	92915378	42602	3.34	0.32	12	0.01	13734.00	142035.00	57500	20240621	-20.26	34500	20230706	32.90	57500	-20.26	20240621	39650	15.64	20240119	57500	-20.26	20240621	34500	32.90	20230706	0.31	N	078930	5000	4645 억	22167277	N	N	130	N	N
178	20240701	160622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46050	-850	5	-1.81	10008966250	216920	49.12	46900	47200	45550	60900	32850	46900	46141.35	23.88	-19609	48500	47700	46850	46050	45200	48100	46450	4646	14000	5000	34700	50	1	92915378	42788	3.35	0.32	12	0.23	13734.00	142035.00	57500	20240621	-19.91	34500	20230706	33.48	57500	-19.91	20240621	39650	16.14	20240119	57500	-19.91	20240621	34500	33.48	20230706	0.30	N	078930	5000	4645 억	22185881	N	N	130	N	N
179	20240701	150624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46150	-750	5	-1.60	9160449200	198491	44.95	46900	47200	45550	60900	32850	46900	46150.38	23.88	-19278	48500	47700	46850	46050	45200	48100	46450	4646	14000	5000	34700	50	1	92915378	42880	3.36	0.32	12	0.21	13734.00	142035.00	57500	20240621	-19.74	34500	20230706	33.77	57500	-19.74	20240621	39650	16.39	20240119	57500	-19.74	20240621	34500	33.77	20230706	0.30	N	078930	5000	4645 억	22185881	N	N	41	N	N
180	20240701	140623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45900	-1000	5	-2.13	8179811850	177202	40.13	46900	47200	45550	60900	32850	46900	46160.87	23.88	-16245	48500	47700	46850	46050	45200	48100	46450	4646	14000	5000	34700	50	1	92915378	42648	3.34	0.32	12	0.19	13734.00	142035.00	57500	20240621	-20.17	34500	20230706	33.04	57500	-20.17	20240621	39650	15.76	20240119	57500	-20.17	20240621	34500	33.04	20230706	0.30	N	078930	5000	4645 억	22185881	N	N	41	N	N
181	20240701	130623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46300	-600	5	-1.28	7197210600	155866	35.29	46900	47200	45550	60900	32850	46900	46175.55	23.88	-14111	48500	47700	46850	46050	45200	48100	46450	4646	14000	5000	34700	50	1	92915378	43020	3.37	0.33	12	0.17	13734.00	142035.00	57500	20240621	-19.48	34500	20230706	34.20	57500	-19.48	20240621	39650	16.77	20240119	57500	-19.48	20240621	34500	34.20	20230706	0.30	N	078930	5000	4645 억	22185881	N	N	41	N	N
182	20240701	120624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46350	-550	5	-1.17	6373334600	138067	31.26	46900	47200	45550	60900	32850	46900	46161.08	23.88	-12287	48500	47700	46850	46050	45200	48100	46450	4646	14000	5000	34700	50	1	92915378	43066	3.37	0.33	12	0.15	13734.00	142035.00	57500	20240621	-19.39	34500	20230706	34.35	57500	-19.39	20240621	39650	16.90	20240119	57500	-19.39	20240621	34500	34.35	20230706	0.30	N	078930	5000	4645 억	22185881	N	N	41	N	N
183	20240701	110622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46100	-800	5	-1.71	5489584550	118943	26.93	46900	47200	45550	60900	32850	46900	46152.96	23.88	-10459	48500	47700	46850	46050	45200	48100	46450	4646	14000	5000	34700	50	1	92915378	42834	3.36	0.32	12	0.13	13734.00	142035.00	57500	20240621	-19.83	34500	20230706	33.62	57500	-19.83	20240621	39650	16.27	20240119	57500	-19.83	20240621	34500	33.62	20230706	0.30	N	078930	5000	4645 억	22185881	N	N	41	N	N
184	20240701	100621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45950	-950	5	-2.03	4346897600	94117	21.31	46900	47200	45550	60900	32850	46900	46185.97	23.88	-10024	48500	47700	46850	46050	45200	48100	46450	4646	14000	5000	34700	50	1	92915378	42695	3.35	0.32	12	0.10	13734.00	142035.00	57500	20240621	-20.09	34500	20230706	33.19	57500	-20.09	20240621	39650	15.89	20240119	57500	-20.09	20240621	34500	33.19	20230706	0.30	N	078930	5000	4645 억	22185881	N	N	41	N	N
185	20240701	090620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46850	-50	5	-0.11	720851000	15365	3.48	46900	47200	46650	60900	32850	46900	46915.15	23.88	-481	48500	47700	46850	46050	45200	48100	46450	4646	14000	5000	34700	50	1	92915378	43531	3.41	0.33	12	0.02	13734.00	142035.00	57500	20240621	-18.52	34500	20230706	35.80	57500	-18.52	20240621	39650	18.16	20240119	57500	-18.52	20240621	34500	35.80	20230706	0.30	N	078930	5000	4645 억	22185881	N	N	41	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History