KissMeData/004990/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	160205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	200	2	0.82	2116895950	85980	74.33	24500	24750	24450	31850	17150	24500	24620.74	8.19	0	33185	24900	24700	24550	24350	24200	24625	24275	210	7350	200	18620	50	1	104909237	25913	-170.34	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230825	0.30	N	004990	200	209 억		8587960	N	N	49	N	00	N
3	20240731	150208	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	150	2	0.61	1780172900	72349	62.54	24500	24700	24450	31850	17150	24500	24605.36	8.19	0	31995	24900	24700	24550	24350	24200	24625	24275	210	7350	200	18620	50	1	104909237	25860	-170.00	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230825	0.30	N	004990	200	209 억		8587960	N	N	1290	N	00	N
4	20240731	140207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	100	2	0.41	1414439500	57509	49.72	24500	24700	24450	31850	17150	24500	24595.10	8.19	0	25133	24900	24700	24550	24350	24200	24625	24275	210	7350	200	18620	50	1	104909237	25808	-169.66	0.30	12	0.05	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230825	0.30	N	004990	200	209 억		8587960	N	N	1290	N	00	N
5	20240731	130206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	150	2	0.61	854518300	34763	30.05	24500	24700	24450	31850	17150	24500	24581.26	8.19	0	14304	24900	24700	24550	24350	24200	24625	24275	210	7350	200	18620	50	1	104909237	25860	-170.00	0.30	12	0.03	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230825	0.30	N	004990	200	209 억		8587960	N	N	1290	N	00	N
6	20240731	120207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	150	2	0.61	691742650	28151	24.34	24500	24700	24450	31850	17150	24500	24572.58	8.19	0	9642	24900	24700	24550	24350	24200	24625	24275	210	7350	200	18620	50	1	104909237	25860	-170.00	0.30	12	0.03	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230825	0.30	N	004990	200	209 억		8587960	N	N	1290	N	00	N
7	20240731	110205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	50	2	0.20	558487750	22732	19.65	24500	24700	24450	31850	17150	24500	24568.35	8.19	0	7499	24900	24700	24550	24350	24200	24625	24275	210	7350	200	18620	50	1	104909237	25755	-169.31	0.30	12	0.02	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230825	0.30	N	004990	200	209 억		8587960	N	N	1290	N	00	N
8	20240731	100205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	50	2	0.20	430210400	17511	15.14	24500	24700	24450	31850	17150	24500	24568.01	8.19	0	7176	24900	24700	24550	24350	24200	24625	24275	210	7350	200	18620	50	1	104909237	25755	-169.31	0.30	12	0.02	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230825	0.30	N	004990	200	209 억		8587960	N	N	1290	N	00	N
9	20240731	090203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	0	3	0.00	44982000	1836	1.59	24500	24500	24500	31850	17150	24500	24500.00	8.19	0	-328	24900	24700	24550	24350	24200	24625	24275	210	7350	200	18620	50	1	104909237	25703	-168.97	0.29	12	0.00	-145.00	83071.00	33750	20240213	-27.41	24200	20230726	1.24	33750	-27.41	20240213	24300	0.82	20240122	33750	-27.41	20240213	24200	1.24	20230825	0.30	N	004990	200	209 억		8587960	N	N	1290	N	00	N
10	20240730	160201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	-250	5	-1.01	2829325300	115406	129.76	24600	24750	24400	32150	17350	24750	24516.30	8.22	0	-29123	24883	24816	24683	24616	24483	24850	24650	210	7400	200	18810	50	1	104909237	25703	-168.97	0.29	12	0.11	-145.00	83071.00	33750	20240213	-27.41	24200	20230726	1.24	33750	-27.41	20240213	24300	0.82	20240122	33750	-27.41	20240213	24200	1.24	20230825	0.30	N	004990	200	209 억		8622552	N	N	1290	N	00	N
11	20240730	150205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-300	5	-1.21	2613308350	106577	119.83	24600	24750	24400	32150	17350	24750	24520.38	8.22	0	-25294	24883	24816	24683	24616	24483	24850	24650	210	7400	200	18810	50	1	104909237	25650	-168.62	0.29	12	0.10	-145.00	83071.00	33750	20240213	-27.56	24200	20230726	1.03	33750	-27.56	20240213	24300	0.62	20240122	33750	-27.56	20240213	24200	1.03	20230825	0.30	N	004990	200	209 억		8622552	N	N	5	N	00	N
12	20240730	140203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	-250	5	-1.01	1935115500	78852	88.66	24600	24750	24450	32150	17350	24750	24541.11	8.22	0	-12033	24883	24816	24683	24616	24483	24850	24650	210	7400	200	18810	50	1	104909237	25703	-168.97	0.29	12	0.08	-145.00	83071.00	33750	20240213	-27.41	24200	20230726	1.24	33750	-27.41	20240213	24300	0.82	20240122	33750	-27.41	20240213	24200	1.24	20230825	0.30	N	004990	200	209 억		8622552	N	N	5	N	00	N
13	20240730	130204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	-200	5	-0.81	1565158950	63752	71.68	24600	24750	24450	32150	17350	24750	24550.74	8.22	0	-9754	24883	24816	24683	24616	24483	24850	24650	210	7400	200	18810	50	1	104909237	25755	-169.31	0.30	12	0.06	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230825	0.30	N	004990	200	209 억		8622552	N	N	5	N	00	N
14	20240730	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	-200	5	-0.81	1441764050	58721	66.02	24600	24750	24450	32150	17350	24750	24552.78	8.22	0	-9942	24883	24816	24683	24616	24483	24850	24650	210	7400	200	18810	50	1	104909237	25755	-169.31	0.30	12	0.06	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230825	0.30	N	004990	200	209 억		8622552	N	N	5	N	00	N
15	20240730	110204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-100	5	-0.40	1246302600	50764	57.08	24600	24750	24450	32150	17350	24750	24550.91	8.22	0	-10071	24883	24816	24683	24616	24483	24850	24650	210	7400	200	18810	50	1	104909237	25860	-170.00	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230825	0.30	N	004990	200	209 억		8622552	N	N	5	N	00	N
16	20240730	100204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	-200	5	-0.81	998272700	40667	45.72	24600	24750	24450	32150	17350	24750	24547.48	8.22	0	-13757	24883	24816	24683	24616	24483	24850	24650	210	7400	200	18810	50	1	104909237	25755	-169.31	0.30	12	0.04	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230825	0.30	N	004990	200	209 억		8622552	N	N	5	N	00	N
17	20240730	090205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	-200	5	-0.81	496288000	20211	22.72	24600	24750	24450	32150	17350	24750	24555.33	8.22	0	-11397	24883	24816	24683	24616	24483	24850	24650	210	7400	200	18810	50	1	104909237	25755	-169.31	0.30	12	0.02	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230825	0.30	N	004990	200	209 억		8622552	N	N	5	N	00	N
18	20240729	160204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	150	2	0.61	2188249050	88748	132.97	24550	24750	24550	31950	17250	24600	24656.85	8.19	0	13686	24933	24766	24583	24416	24233	24850	24500	210	7350	200	18690	50	1	104909237	25965	-170.69	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230825	0.30	N	004990	200	209 억		8597280	N	N	5	N	00	N
19	20240729	150203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	0	3	0.00	1865653650	75700	113.42	24550	24750	24550	31950	17250	24600	24645.36	8.19	0	17589	24933	24766	24583	24416	24233	24850	24500	210	7350	200	18690	50	1	104909237	25808	-169.66	0.30	12	0.07	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230825	0.30	N	004990	200	209 억		8597280	N	N	33	N	00	N
20	20240729	140203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	50	2	0.20	1626840250	66015	98.91	24550	24750	24550	31950	17250	24600	24643.49	8.19	0	15559	24933	24766	24583	24416	24233	24850	24500	210	7350	200	18690	50	1	104909237	25860	-170.00	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230825	0.30	N	004990	200	209 억		8597280	N	N	33	N	00	N
21	20240729	130206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	50	2	0.20	1480282900	60071	90.00	24550	24750	24550	31950	17250	24600	24642.22	8.19	0	14906	24933	24766	24583	24416	24233	24850	24500	210	7350	200	18690	50	1	104909237	25860	-170.00	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230825	0.30	N	004990	200	209 억		8597280	N	N	33	N	00	N
22	20240729	120201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	50	2	0.20	1248139150	50657	75.90	24550	24750	24550	31950	17250	24600	24639.03	8.19	0	11431	24933	24766	24583	24416	24233	24850	24500	210	7350	200	18690	50	1	104909237	25860	-170.00	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230825	0.30	N	004990	200	209 억		8597280	N	N	33	N	00	N
23	20240729	110203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	50	2	0.20	1078679400	43777	65.59	24550	24750	24550	31950	17250	24600	24640.32	8.19	0	11167	24933	24766	24583	24416	24233	24850	24500	210	7350	200	18690	50	1	104909237	25860	-170.00	0.30	12	0.04	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230825	0.30	N	004990	200	209 억		8597280	N	N	33	N	00	N
24	20240729	100203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	100	2	0.41	366822700	14878	22.29	24550	24750	24550	31950	17250	24600	24655.38	8.19	0	2551	24933	24766	24583	24416	24233	24850	24500	210	7350	200	18690	50	1	104909237	25913	-170.34	0.30	12	0.01	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230825	0.30	N	004990	200	209 억		8597280	N	N	33	N	00	N
25	20240729	090203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	-50	5	-0.20	31627900	1288	1.93	24550	24600	24550	31950	17250	24600	24555.82	8.19	0	0	24933	24766	24583	24416	24233	24850	24500	210	7350	200	18690	50	1	104909237	25755	-169.31	0.30	12	0.00	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230825	0.30	N	004990	200	209 억		8597280	N	N	33	N	00	N
26	20240726	160200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	150	2	0.61	1614831800	65646	69.64	24450	24750	24400	31750	17150	24450	24599.09	8.18	0	17408	24616	24532	24416	24332	24216	24475	24275	210	7300	200	18580	50	1	104909237	25808	-169.66	0.30	12	0.06	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.30	N	004990	200	209 억		8581421	N	N	33	N	00	N
27	20240726	150202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	100	2	0.41	1510569400	61406	65.15	24450	24750	24400	31750	17150	24450	24599.71	8.18	0	18496	24616	24532	24416	24332	24216	24475	24275	210	7300	200	18580	50	1	104909237	25755	-169.31	0.30	12	0.06	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230726	0.30	N	004990	200	209 억		8581421	N	N	12	N	00	N
28	20240726	140204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	200	2	0.82	1311177150	53311	56.56	24450	24750	24400	31750	17150	24450	24594.87	8.18	0	17196	24616	24532	24416	24332	24216	24475	24275	210	7300	200	18580	50	1	104909237	25860	-170.00	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230726	0.30	N	004990	200	209 억		8581421	N	N	12	N	00	N
29	20240726	130204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	150	2	0.61	1167014150	47453	50.34	24450	24750	24400	31750	17150	24450	24593.06	8.18	0	14462	24616	24532	24416	24332	24216	24475	24275	210	7300	200	18580	50	1	104909237	25808	-169.66	0.30	12	0.05	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.30	N	004990	200	209 억		8581421	N	N	12	N	00	N
30	20240726	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	100	2	0.41	990004750	40244	42.69	24450	24750	24400	31750	17150	24450	24600.06	8.18	0	12529	24616	24532	24416	24332	24216	24475	24275	210	7300	200	18580	50	1	104909237	25755	-169.31	0.30	12	0.04	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230726	0.30	N	004990	200	209 억		8581421	N	N	12	N	00	N
31	20240726	110201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	100	2	0.41	781201700	31745	33.68	24450	24750	24400	31750	17150	24450	24608.66	8.18	0	9802	24616	24532	24416	24332	24216	24475	24275	210	7300	200	18580	50	1	104909237	25755	-169.31	0.30	12	0.03	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230726	0.30	N	004990	200	209 억		8581421	N	N	12	N	00	N
32	20240726	100203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	150	2	0.61	461344350	18769	19.91	24450	24700	24400	31750	17150	24450	24580.13	8.18	0	3165	24616	24532	24416	24332	24216	24475	24275	210	7300	200	18580	50	1	104909237	25808	-169.66	0.30	12	0.02	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.30	N	004990	200	209 억		8581421	N	N	12	N	00	N
33	20240726	090202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	50	2	0.20	12491750	511	0.54	24450	24500	24400	31750	17150	24450	24445.69	8.18	0	92	24616	24532	24416	24332	24216	24475	24275	210	7300	200	18580	50	1	104909237	25703	-168.97	0.29	12	0.00	-145.00	83071.00	33750	20240213	-27.41	24200	20230726	1.24	33750	-27.41	20240213	24300	0.82	20240122	33750	-27.41	20240213	24200	1.24	20230726	0.30	N	004990	200	209 억		8581421	N	N	12	N	00	N
34	20240725	160202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-50	5	-0.20	2269331550	93035	147.26	24500	24500	24300	31850	17150	24500	24392.18	8.17	0	7127	24666	24582	24466	24382	24266	24625	24425	210	7350	200	18620	50	1	104909237	25650	-168.62	0.29	12	0.09	-145.00	83071.00	33750	20240213	-27.56	24200	20230726	1.03	33750	-27.56	20240213	24300	0.62	20240725	33750	-27.56	20240213	24200	1.03	20230726	0.30	N	004990	200	209 억		8573245	N	N	12	N	00	N
35	20240725	150204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-50	5	-0.20	1939179050	79516	125.86	24500	24500	24300	31850	17150	24500	24387.28	8.17	0	7715	24666	24582	24466	24382	24266	24625	24425	210	7350	200	18620	50	1	104909237	25650	-168.62	0.29	12	0.08	-145.00	83071.00	33750	20240213	-27.56	24200	20230726	1.03	33750	-27.56	20240213	24300	0.62	20240725	33750	-27.56	20240213	24200	1.03	20230726	0.30	N	004990	200	209 억		8573245	N	N	0	N	00	N
36	20240725	140203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-100	5	-0.41	1643803750	67420	106.71	24500	24500	24300	31850	17150	24500	24381.54	8.17	0	4183	24666	24582	24466	24382	24266	24625	24425	210	7350	200	18620	50	1	104909237	25598	-168.28	0.29	12	0.06	-145.00	83071.00	33750	20240213	-27.70	24200	20230726	0.83	33750	-27.70	20240213	24300	0.41	20240725	33750	-27.70	20240213	24200	0.83	20230726	0.30	N	004990	200	209 억		8573245	N	N	0	N	00	N
37	20240725	130203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-100	5	-0.41	1348686900	55321	87.56	24500	24500	24300	31850	17150	24500	24379.29	8.17	0	3252	24666	24582	24466	24382	24266	24625	24425	210	7350	200	18620	50	1	104909237	25598	-168.28	0.29	12	0.05	-145.00	83071.00	33750	20240213	-27.70	24200	20230726	0.83	33750	-27.70	20240213	24300	0.41	20240725	33750	-27.70	20240213	24200	0.83	20230726	0.30	N	004990	200	209 억		8573245	N	N	0	N	00	N
38	20240725	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-50	5	-0.20	1178592300	48362	76.55	24500	24500	24300	31850	17150	24500	24370.21	8.17	0	3252	24666	24582	24466	24382	24266	24625	24425	210	7350	200	18620	50	1	104909237	25650	-168.62	0.29	12	0.05	-145.00	83071.00	33750	20240213	-27.56	24200	20230726	1.03	33750	-27.56	20240213	24300	0.62	20240725	33750	-27.56	20240213	24200	1.03	20230726	0.30	N	004990	200	209 억		8573245	N	N	0	N	00	N
39	20240725	110202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-100	5	-0.41	963174550	39534	62.57	24500	24500	24300	31850	17150	24500	24363.19	8.17	0	3334	24666	24582	24466	24382	24266	24625	24425	210	7350	200	18620	50	1	104909237	25598	-168.28	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.70	24200	20230726	0.83	33750	-27.70	20240213	24300	0.41	20240725	33750	-27.70	20240213	24200	0.83	20230726	0.30	N	004990	200	209 억		8573245	N	N	0	N	00	N
40	20240725	100202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-100	5	-0.41	550694700	22594	35.76	24500	24500	24300	31850	17150	24500	24373.49	8.17	0	401	24666	24582	24466	24382	24266	24625	24425	210	7350	200	18620	50	1	104909237	25598	-168.28	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.70	24200	20230726	0.83	33750	-27.70	20240213	24300	0.41	20240725	33750	-27.70	20240213	24200	0.83	20230726	0.30	N	004990	200	209 억		8573245	N	N	0	N	00	N
41	20240725	090203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	0	3	0.00	40177150	1640	2.60	24500	24500	24450	31850	17150	24500	24498.26	8.17	0	334	24666	24582	24466	24382	24266	24625	24425	210	7350	200	18620	50	1	104909237	25703	-168.97	0.29	12	0.00	-145.00	83071.00	33750	20240213	-27.41	24200	20230726	1.24	33750	-27.41	20240213	24300	0.82	20240122	33750	-27.41	20240213	24200	1.24	20230726	0.30	N	004990	200	209 억		8573245	N	N	0	N	00	N
42	20240724	160201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	100	2	0.41	1539661300	63019	68.94	24400	24550	24350	31700	17100	24400	24431.55	8.18	0	-10361	24733	24566	24483	24316	24233	24525	24275	210	7300	200	18540	50	1	104909237	25703	-168.97	0.29	12	0.06	-145.00	83071.00	33750	20240213	-27.41	24200	20230726	1.24	33750	-27.41	20240213	24300	0.82	20240122	33750	-27.41	20240213	24200	1.24	20230726	0.30	N	004990	200	209 억		8582692	N	N	0	N	00	N
43	20240724	150203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	50	2	0.20	1403576650	57463	62.86	24400	24550	24350	31700	17100	24400	24425.75	8.18	0	-10081	24733	24566	24483	24316	24233	24525	24275	210	7300	200	18540	50	1	104909237	25650	-168.62	0.29	12	0.05	-145.00	83071.00	33750	20240213	-27.56	24200	20230726	1.03	33750	-27.56	20240213	24300	0.62	20240122	33750	-27.56	20240213	24200	1.03	20230726	0.30	N	004990	200	209 억		8582692	N	N	0	N	00	N
44	20240724	140204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	0	3	0.00	1229776850	50356	55.08	24400	24550	24350	31700	17100	24400	24421.65	8.18	0	-12512	24733	24566	24483	24316	24233	24525	24275	210	7300	200	18540	50	1	104909237	25598	-168.28	0.29	12	0.05	-145.00	83071.00	33750	20240213	-27.70	24200	20230726	0.83	33750	-27.70	20240213	24300	0.41	20240122	33750	-27.70	20240213	24200	0.83	20230726	0.30	N	004990	200	209 억		8582692	N	N	0	N	00	N
45	20240724	130202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	0	3	0.00	990263650	40533	44.34	24400	24550	24350	31700	17100	24400	24431.05	8.18	0	-9427	24733	24566	24483	24316	24233	24525	24275	210	7300	200	18540	50	1	104909237	25598	-168.28	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.70	24200	20230726	0.83	33750	-27.70	20240213	24300	0.41	20240122	33750	-27.70	20240213	24200	0.83	20230726	0.30	N	004990	200	209 억		8582692	N	N	0	N	00	N
46	20240724	120204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	100	2	0.41	509750000	20849	22.81	24400	24550	24350	31700	17100	24400	24449.61	8.18	0	-5240	24733	24566	24483	24316	24233	24525	24275	210	7300	200	18540	50	1	104909237	25703	-168.97	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.41	24200	20230726	1.24	33750	-27.41	20240213	24300	0.82	20240122	33750	-27.41	20240213	24200	1.24	20230726	0.30	N	004990	200	209 억		8582692	N	N	0	N	00	N
47	20240724	110202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	50	2	0.20	458131100	18740	20.50	24400	24550	24350	31700	17100	24400	24446.70	8.18	0	-5062	24733	24566	24483	24316	24233	24525	24275	210	7300	200	18540	50	1	104909237	25650	-168.62	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.56	24200	20230726	1.03	33750	-27.56	20240213	24300	0.62	20240122	33750	-27.56	20240213	24200	1.03	20230726	0.30	N	004990	200	209 억		8582692	N	N	0	N	00	N
48	20240724	100203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	100	2	0.41	341260750	13961	15.27	24400	24550	24350	31700	17100	24400	24443.86	8.18	0	-2624	24733	24566	24483	24316	24233	24525	24275	210	7300	200	18540	50	1	104909237	25703	-168.97	0.29	12	0.01	-145.00	83071.00	33750	20240213	-27.41	24200	20230726	1.24	33750	-27.41	20240213	24300	0.82	20240122	33750	-27.41	20240213	24200	1.24	20230726	0.30	N	004990	200	209 억		8582692	N	N	0	N	00	N
49	20240724	090203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	0	3	0.00	89448400	3667	4.01	24400	24450	24350	31700	17100	24400	24392.80	8.18	0	-1945	24733	24566	24483	24316	24233	24525	24275	210	7300	200	18540	50	1	104909237	25598	-168.28	0.29	12	0.00	-145.00	83071.00	33750	20240213	-27.70	24200	20230726	0.83	33750	-27.70	20240213	24300	0.41	20240122	33750	-27.70	20240213	24200	0.83	20230726	0.30	N	004990	200	209 억		8582692	N	N	0	N	00	N
50	20240723	160202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-150	5	-0.61	2223704550	90721	82.74	24600	24650	24400	31900	17200	24550	24511.75	8.22	0	-46351	24916	24732	24616	24432	24316	24675	24375	210	7350	200	18650	50	1	104909237	25598	-168.28	0.29	12	0.09	-145.00	83071.00	33750	20240213	-27.70	24200	20230726	0.83	33750	-27.70	20240213	24300	0.41	20240122	33750	-27.70	20240213	24200	0.83	20230726	0.31	N	004990	200	209 억		8619365	N	N	0	N	00	N
51	20240723	150205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-100	5	-0.41	1845488850	75244	68.63	24600	24650	24450	31900	17200	24550	24526.72	8.22	0	-36952	24916	24732	24616	24432	24316	24675	24375	210	7350	200	18650	50	1	104909237	25650	-168.62	0.29	12	0.07	-145.00	83071.00	33750	20240213	-27.56	24200	20230726	1.03	33750	-27.56	20240213	24300	0.62	20240122	33750	-27.56	20240213	24200	1.03	20230726	0.31	N	004990	200	209 억		8619365	N	N	0	N	00	N
52	20240723	140200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	-50	5	-0.20	984315800	40086	36.56	24600	24650	24500	31900	17200	24550	24555.10	8.22	0	-12128	24916	24732	24616	24432	24316	24675	24375	210	7350	200	18650	50	1	104909237	25703	-168.97	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.41	24200	20230726	1.24	33750	-27.41	20240213	24300	0.82	20240122	33750	-27.41	20240213	24200	1.24	20230726	0.31	N	004990	200	209 억		8619365	N	N	0	N	00	N
53	20240723	130200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	50	2	0.20	834562250	33978	30.99	24600	24650	24500	31900	17200	24550	24561.84	8.22	0	-10829	24916	24732	24616	24432	24316	24675	24375	210	7350	200	18650	50	1	104909237	25808	-169.66	0.30	12	0.03	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.31	N	004990	200	209 억		8619365	N	N	0	N	00	N
54	20240723	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	0	3	0.00	756198000	30785	28.08	24600	24650	24500	31900	17200	24550	24563.85	8.22	0	-9901	24916	24732	24616	24432	24316	24675	24375	210	7350	200	18650	50	1	104909237	25755	-169.31	0.30	12	0.03	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230726	0.31	N	004990	200	209 억		8619365	N	N	0	N	00	N
55	20240723	110202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	-50	5	-0.20	677030800	27560	25.14	24600	24650	24500	31900	17200	24550	24565.70	8.22	0	-9092	24916	24732	24616	24432	24316	24675	24375	210	7350	200	18650	50	1	104909237	25703	-168.97	0.29	12	0.03	-145.00	83071.00	33750	20240213	-27.41	24200	20230726	1.24	33750	-27.41	20240213	24300	0.82	20240122	33750	-27.41	20240213	24200	1.24	20230726	0.31	N	004990	200	209 억		8619365	N	N	0	N	00	N
56	20240723	100203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	50	2	0.20	468574100	19072	17.39	24600	24650	24500	31900	17200	24550	24568.69	8.22	0	-6972	24916	24732	24616	24432	24316	24675	24375	210	7350	200	18650	50	1	104909237	25808	-169.66	0.30	12	0.02	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.31	N	004990	200	209 억		8619365	N	N	0	N	00	N
57	20240723	090202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	50	2	0.20	18991200	772	0.70	24600	24600	24600	31900	17200	24550	24600.00	8.22	0	-215	24916	24732	24616	24432	24316	24675	24375	210	7350	200	18650	50	1	104909237	25808	-169.66	0.30	12	0.00	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.31	N	004990	200	209 억		8619365	N	N	0	N	00	N
58	20240722	160201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	-200	5	-0.81	2682799150	109204	114.51	24750	24800	24500	32150	17350	24750	24566.89	8.25	0	-42275	24950	24850	24750	24650	24550	24800	24600	210	7400	200	18810	50	1	104909237	25755	-169.31	0.30	12	0.10	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230726	0.31	N	004990	200	209 억		8659461	N	N	0	N	00	N
59	20240722	150202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	-200	5	-0.81	2480219750	100962	105.87	24750	24800	24500	32150	17350	24750	24565.87	8.25	0	-39909	24950	24850	24750	24650	24550	24800	24600	210	7400	200	18810	50	1	104909237	25755	-169.31	0.30	12	0.10	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230726	0.31	N	004990	200	209 억		8659461	N	N	0	N	00	N
60	20240722	140202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	-200	5	-0.81	1942028300	79039	82.88	24750	24800	24500	32150	17350	24750	24570.51	8.25	0	-28545	24950	24850	24750	24650	24550	24800	24600	210	7400	200	18810	50	1	104909237	25755	-169.31	0.30	12	0.08	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230726	0.31	N	004990	200	209 억		8659461	N	N	0	N	00	N
61	20240722	130201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	-250	5	-1.01	1750711200	71247	74.71	24750	24800	24500	32150	17350	24750	24572.42	8.25	0	-26422	24950	24850	24750	24650	24550	24800	24600	210	7400	200	18810	50	1	104909237	25703	-168.97	0.29	12	0.07	-145.00	83071.00	33750	20240213	-27.41	24200	20230726	1.24	33750	-27.41	20240213	24300	0.82	20240122	33750	-27.41	20240213	24200	1.24	20230726	0.31	N	004990	200	209 억		8659461	N	N	0	N	00	N
62	20240722	120201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	-200	5	-0.81	1576741250	64155	67.27	24750	24800	24500	32150	17350	24750	24577.06	8.25	0	-25403	24950	24850	24750	24650	24550	24800	24600	210	7400	200	18810	50	1	104909237	25755	-169.31	0.30	12	0.06	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230726	0.31	N	004990	200	209 억		8659461	N	N	0	N	00	N
63	20240722	110201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	-200	5	-0.81	1169239850	47543	49.85	24750	24800	24500	32150	17350	24750	24593.31	8.25	0	-17154	24950	24850	24750	24650	24550	24800	24600	210	7400	200	18810	50	1	104909237	25755	-169.31	0.30	12	0.05	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230726	0.31	N	004990	200	209 억		8659461	N	N	0	N	00	N
64	20240722	100201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	-150	5	-0.61	714999600	29044	30.45	24750	24800	24550	32150	17350	24750	24617.81	8.25	0	-6791	24950	24850	24750	24650	24550	24800	24600	210	7400	200	18810	50	1	104909237	25808	-169.66	0.30	12	0.03	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.31	N	004990	200	209 억		8659461	N	N	0	N	00	N
65	20240722	090201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-100	5	-0.40	29136850	1178	1.24	24750	24800	24650	32150	17350	24750	24734.17	8.25	0	-168	24950	24850	24750	24650	24550	24800	24600	210	7400	200	18810	50	1	104909237	25860	-170.00	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230726	0.31	N	004990	200	209 억		8659461	N	N	0	N	00	N
66	20240719	160159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-200	5	-0.80	2339721100	94748	70.21	24800	24850	24650	32400	17500	24950	24694.13	8.28	0	-30847	25150	25050	24850	24750	24550	25100	24800	210	7450	200	18960	50	1	104909237	25965	-170.69	0.30	12	0.09	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.31	N	004990	200	209 억		8687358	N	N	86	N	00	N
67	20240719	150200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-250	5	-1.00	2150174400	87082	64.53	24800	24850	24650	32400	17500	24950	24691.38	8.28	0	-30064	25150	25050	24850	24750	24550	25100	24800	210	7450	200	18960	50	1	104909237	25913	-170.34	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.31	N	004990	200	209 억		8687358	N	N	86	N	00	N
68	20240719	140201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-250	5	-1.00	1995430450	80825	59.89	24800	24850	24650	32400	17500	24950	24688.28	8.28	0	-27457	25150	25050	24850	24750	24550	25100	24800	210	7450	200	18960	50	1	104909237	25913	-170.34	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.31	N	004990	200	209 억		8687358	N	N	86	N	00	N
69	20240719	130159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-300	5	-1.20	1806605600	73167	54.22	24800	24850	24650	32400	17500	24950	24691.54	8.28	0	-26199	25150	25050	24850	24750	24550	25100	24800	210	7450	200	18960	50	1	104909237	25860	-170.00	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230726	0.31	N	004990	200	209 억		8687358	N	N	86	N	00	N
70	20240719	120158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-300	5	-1.20	1318267650	53384	39.56	24800	24850	24650	32400	17500	24950	24694.06	8.28	0	-22461	25150	25050	24850	24750	24550	25100	24800	210	7450	200	18960	50	1	104909237	25860	-170.00	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230726	0.31	N	004990	200	209 억		8687358	N	N	86	N	00	N
71	20240719	110159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-250	5	-1.00	1092091200	44217	32.77	24800	24850	24650	32400	17500	24950	24698.45	8.28	0	-21719	25150	25050	24850	24750	24550	25100	24800	210	7450	200	18960	50	1	104909237	25913	-170.34	0.30	12	0.04	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.31	N	004990	200	209 억		8687358	N	N	86	N	00	N
72	20240719	100150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-200	5	-0.80	825273700	33415	24.76	24800	24850	24650	32400	17500	24950	24697.70	8.28	0	-14440	25150	25050	24850	24750	24550	25100	24800	210	7450	200	18960	50	1	104909237	25965	-170.69	0.30	12	0.03	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.31	N	004990	200	209 억		8687358	N	N	86	N	00	N
73	20240719	090210	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-300	5	-1.20	148536000	6007	4.45	24800	24850	24650	32400	17500	24950	24727.15	8.28	0	-5586	25150	25050	24850	24750	24550	25100	24800	210	7450	200	18960	50	1	104909237	25860	-170.00	0.30	12	0.01	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230726	0.31	N	004990	200	209 억		8687358	N	N	86	N	00	N
74	20240718	160158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	50	2	0.20	3339292000	134835	136.87	24900	24950	24650	32350	17450	24900	24765.64	8.27	0	10758	25100	25000	24850	24750	24600	25050	24800	210	7450	200	18920	50	1	104909237	26175	-172.07	0.30	12	0.13	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.32	N	004990	200	209 억		8674345	N	N	86	N	00	N
75	20240718	150200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	-100	5	-0.40	2908920550	117554	119.32	24900	24900	24650	32350	17450	24900	24745.40	8.27	0	4009	25100	25000	24850	24750	24600	25050	24800	210	7450	200	18920	50	1	104909237	26017	-171.03	0.30	12	0.11	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.32	N	004990	200	209 억		8674345	N	N	20	N	00	N
76	20240718	140157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	-100	5	-0.40	2348558950	94965	96.40	24900	24900	24650	32350	17450	24900	24730.78	8.27	0	-7220	25100	25000	24850	24750	24600	25050	24800	210	7450	200	18920	50	1	104909237	26017	-171.03	0.30	12	0.09	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.32	N	004990	200	209 억		8674345	N	N	20	N	00	N
77	20240718	130158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-150	5	-0.60	1989914300	80469	81.68	24900	24900	24650	32350	17450	24900	24728.95	8.27	0	-9375	25100	25000	24850	24750	24600	25050	24800	210	7450	200	18920	50	1	104909237	25965	-170.69	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.32	N	004990	200	209 억		8674345	N	N	20	N	00	N
78	20240718	120158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-150	5	-0.60	1642746950	66428	67.43	24900	24900	24650	32350	17450	24900	24729.73	8.27	0	-11956	25100	25000	24850	24750	24600	25050	24800	210	7450	200	18920	50	1	104909237	25965	-170.69	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.32	N	004990	200	209 억		8674345	N	N	20	N	00	N
79	20240718	110158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-150	5	-0.60	1528158850	61797	62.73	24900	24900	24650	32350	17450	24900	24728.69	8.27	0	-11960	25100	25000	24850	24750	24600	25050	24800	210	7450	200	18920	50	1	104909237	25965	-170.69	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.32	N	004990	200	209 억		8674345	N	N	20	N	00	N
80	20240718	100159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-150	5	-0.60	1086220050	43917	44.58	24900	24900	24650	32350	17450	24900	24733.47	8.27	0	-11500	25100	25000	24850	24750	24600	25050	24800	210	7450	200	18920	50	1	104909237	25965	-170.69	0.30	12	0.04	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.32	N	004990	200	209 억		8674345	N	N	20	N	00	N
81	20240718	090201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	0	3	0.00	50924350	2046	2.08	24900	24900	24850	32350	17450	24900	24889.71	8.27	0	1285	25100	25000	24850	24750	24600	25050	24800	210	7450	200	18920	50	1	104909237	26122	-171.72	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.32	N	004990	200	209 억		8674345	N	N	20	N	00	N
82	20240717	160203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	200	2	0.81	2444128600	98497	74.41	24750	24950	24700	32100	17300	24700	24814.13	8.26	0	6305	25066	24882	24766	24582	24466	24825	24525	210	7400	200	18770	50	1	104909237	26122	-171.72	0.30	12	0.09	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.30	N	004990	200	209 억		8669297	N	N	20	N	00	N
83	20240717	150204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	150	2	0.61	2147562550	86571	65.40	24750	24950	24700	32100	17300	24700	24806.95	8.26	0	10030	25066	24882	24766	24582	24466	24825	24525	210	7400	200	18770	50	1	104909237	26070	-171.38	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.37	24200	20230726	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230726	0.30	N	004990	200	209 억		8669297	N	N	38	N	00	N
84	20240717	140204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	200	2	0.81	1852541000	74702	56.44	24750	24950	24700	32100	17300	24700	24799.08	8.26	0	10651	25066	24882	24766	24582	24466	24825	24525	210	7400	200	18770	50	1	104909237	26122	-171.72	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.30	N	004990	200	209 억		8669297	N	N	38	N	00	N
85	20240717	130204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	100	2	0.40	1479057400	59685	45.09	24750	24900	24700	32100	17300	24700	24781.06	8.26	0	3271	25066	24882	24766	24582	24466	24825	24525	210	7400	200	18770	50	1	104909237	26017	-171.03	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.30	N	004990	200	209 억		8669297	N	N	38	N	00	N
86	20240717	120204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	100	2	0.40	1218270600	49188	37.16	24750	24900	24700	32100	17300	24700	24767.64	8.26	0	1356	25066	24882	24766	24582	24466	24825	24525	210	7400	200	18770	50	1	104909237	26017	-171.03	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.30	N	004990	200	209 억		8669297	N	N	38	N	00	N
87	20240717	110204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	50	2	0.20	905402500	36583	27.64	24750	24800	24700	32100	17300	24700	24749.27	8.26	0	-213	25066	24882	24766	24582	24466	24825	24525	210	7400	200	18770	50	1	104909237	25965	-170.69	0.30	12	0.03	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.30	N	004990	200	209 억		8669297	N	N	38	N	00	N
88	20240717	100203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	50	2	0.20	571432550	23075	17.43	24750	24800	24700	32100	17300	24700	24764.14	8.26	0	1216	25066	24882	24766	24582	24466	24825	24525	210	7400	200	18770	50	1	104909237	25965	-170.69	0.30	12	0.02	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.30	N	004990	200	209 억		8669297	N	N	38	N	00	N
89	20240717	090152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	50	2	0.20	68781950	2778	2.10	24750	24800	24750	32100	17300	24700	24759.52	8.26	0	540	25066	24882	24766	24582	24466	24825	24525	210	7400	200	18770	50	1	104909237	25965	-170.69	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.30	N	004990	200	209 억		8669297	N	N	38	N	00	N
90	20240716	160204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-200	5	-0.80	3272886750	132251	95.77	24950	24950	24650	32350	17450	24900	24747.54	8.27	0	-12442	25433	25166	24983	24716	24533	25075	24625	210	7450	200	18920	50	1	104909237	25913	-170.34	0.30	12	0.13	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.32	N	004990	200	209 억		8680425	N	N	38	N	00	N
91	20240716	150206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-200	5	-0.80	3092945450	124968	90.49	24950	24950	24650	32350	17450	24900	24749.89	8.27	0	-9255	25433	25166	24983	24716	24533	25075	24625	210	7450	200	18920	50	1	104909237	25913	-170.34	0.30	12	0.12	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.32	N	004990	200	209 억		8680425	N	N	880	N	00	N
92	20240716	140205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-200	5	-0.80	2856082150	115380	83.55	24950	24950	24650	32350	17450	24900	24753.70	8.27	0	-7477	25433	25166	24983	24716	24533	25075	24625	210	7450	200	18920	50	1	104909237	25913	-170.34	0.30	12	0.11	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.32	N	004990	200	209 억		8680425	N	N	880	N	00	N
93	20240716	130205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-150	5	-0.60	1745924250	70462	51.02	24950	24950	24700	32350	17450	24900	24778.23	8.27	0	-5383	25433	25166	24983	24716	24533	25075	24625	210	7450	200	18920	50	1	104909237	25965	-170.69	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.32	N	004990	200	209 억		8680425	N	N	880	N	00	N
94	20240716	120205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-150	5	-0.60	1603095150	64693	46.85	24950	24950	24700	32350	17450	24900	24780.03	8.27	0	-4302	25433	25166	24983	24716	24533	25075	24625	210	7450	200	18920	50	1	104909237	25965	-170.69	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.32	N	004990	200	209 억		8680425	N	N	880	N	00	N
95	20240716	110205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	-100	5	-0.40	1308780150	52804	38.24	24950	24950	24700	32350	17450	24900	24785.62	8.27	0	-3256	25433	25166	24983	24716	24533	25075	24625	210	7450	200	18920	50	1	104909237	26017	-171.03	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.32	N	004990	200	209 억		8680425	N	N	880	N	00	N
96	20240716	100204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-150	5	-0.60	679405500	27378	19.83	24950	24950	24750	32350	17450	24900	24815.73	8.27	0	-630	25433	25166	24983	24716	24533	25075	24625	210	7450	200	18920	50	1	104909237	25965	-170.69	0.30	12	0.03	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.32	N	004990	200	209 억		8680425	N	N	880	N	00	N
97	20240716	090203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	-100	5	-0.40	90287800	3634	2.63	24950	24950	24800	32350	17450	24900	24845.23	8.27	0	-431	25433	25166	24983	24716	24533	25075	24625	210	7450	200	18920	50	1	104909237	26017	-171.03	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.32	N	004990	200	209 억		8680425	N	N	880	N	00	N
98	20240715	160202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	-250	5	-0.99	3420714900	137342	65.99	25200	25250	24800	32650	17650	25150	24906.55	8.27	0	-2218	25450	25300	25000	24850	24550	25375	24925	210	7500	200	19110	50	1	104909237	26122	-171.72	0.30	12	0.13	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.32	N	004990	200	209 억		8676298	N	N	880	N	00	N
99	20240715	150203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	-250	5	-0.99	3106817650	124742	59.94	25200	25250	24800	32650	17650	25150	24905.95	8.27	0	1716	25450	25300	25000	24850	24550	25375	24925	210	7500	200	19110	50	1	104909237	26122	-171.72	0.30	12	0.12	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.32	N	004990	200	209 억		8676298	N	N	88	N	00	N
100	20240715	140202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-200	5	-0.80	2682843050	107700	51.75	25200	25250	24800	32650	17650	25150	24910.33	8.27	0	4555	25450	25300	25000	24850	24550	25375	24925	210	7500	200	19110	50	1	104909237	26175	-172.07	0.30	12	0.10	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.32	N	004990	200	209 억		8676298	N	N	88	N	00	N
101	20240715	130203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	-300	5	-1.19	2326463550	93378	44.87	25200	25250	24800	32650	17650	25150	24914.47	8.27	0	9392	25450	25300	25000	24850	24550	25375	24925	210	7500	200	19110	50	1	104909237	26070	-171.38	0.30	12	0.09	-145.00	83071.00	33750	20240213	-26.37	24200	20230726	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230726	0.32	N	004990	200	209 억		8676298	N	N	88	N	00	N
102	20240715	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	-250	5	-0.99	1823223050	73118	35.13	25200	25250	24800	32650	17650	25150	24935.35	8.27	0	11313	25450	25300	25000	24850	24550	25375	24925	210	7500	200	19110	50	1	104909237	26122	-171.72	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.32	N	004990	200	209 억		8676298	N	N	88	N	00	N
103	20240715	110203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	-250	5	-0.99	1658053550	66492	31.95	25200	25250	24800	32650	17650	25150	24936.14	8.27	0	12109	25450	25300	25000	24850	24550	25375	24925	210	7500	200	19110	50	1	104909237	26122	-171.72	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.32	N	004990	200	209 억		8676298	N	N	88	N	00	N
104	20240715	100204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-100	5	-0.40	571666050	22783	10.95	25200	25250	25000	32650	17650	25150	25091.78	8.27	0	5073	25450	25300	25000	24850	24550	25375	24925	210	7500	200	19110	50	1	104909237	26280	-172.76	0.30	12	0.02	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.32	N	004990	200	209 억		8676298	N	N	88	N	00	N
105	20240715	090204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	100	2	0.40	84790900	3365	1.62	25200	25250	25150	32650	17650	25150	25197.89	8.27	0	1334	25450	25300	25000	24850	24550	25375	24925	210	7500	200	19110	50	1	104909237	26490	-174.14	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.19	24200	20230726	4.34	33750	-25.19	20240213	24300	3.91	20240122	33750	-25.19	20240213	24200	4.34	20230726	0.32	N	004990	200	209 억		8676298	N	N	88	N	00	N
106	20240712	160202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	400	2	1.62	5186065350	207740	91.20	24750	25150	24700	32150	17350	24750	24964.13	8.22	0	53410	25050	24900	24750	24600	24450	24825	24525	210	7400	200	18810	50	1	104909237	26385	-173.45	0.30	12	0.20	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.32	N	004990	200	209 억		8624292	N	N	88	N	00	N
107	20240712	150202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	400	2	1.62	4794553850	192167	84.37	24750	25150	24700	32150	17350	24750	24949.94	8.22	0	45664	25050	24900	24750	24600	24450	24825	24525	210	7400	200	18810	50	1	104909237	26385	-173.45	0.30	12	0.18	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.32	N	004990	200	209 억		8624292	N	N	173	N	00	N
108	20240712	140204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	350	2	1.41	3961200450	158936	69.78	24750	25150	24700	32150	17350	24750	24923.25	8.22	0	44189	25050	24900	24750	24600	24450	24825	24525	210	7400	200	18810	50	1	104909237	26332	-173.10	0.30	12	0.15	-145.00	83071.00	33750	20240213	-25.63	24200	20230726	3.72	33750	-25.63	20240213	24300	3.29	20240122	33750	-25.63	20240213	24200	3.72	20230726	0.32	N	004990	200	209 억		8624292	N	N	173	N	00	N
109	20240712	130203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	100	2	0.40	2933856250	117876	51.75	24750	25050	24700	32150	17350	24750	24889.35	8.22	0	32279	25050	24900	24750	24600	24450	24825	24525	210	7400	200	18810	50	1	104909237	26070	-171.38	0.30	12	0.11	-145.00	83071.00	33750	20240213	-26.37	24200	20230726	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230726	0.32	N	004990	200	209 억		8624292	N	N	173	N	00	N
110	20240712	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	150	2	0.61	2749299050	110447	48.49	24750	25050	24700	32150	17350	24750	24892.48	8.22	0	35357	25050	24900	24750	24600	24450	24825	24525	210	7400	200	18810	50	1	104909237	26122	-171.72	0.30	12	0.11	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.32	N	004990	200	209 억		8624292	N	N	173	N	00	N
111	20240712	110202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	50	2	0.20	2607893150	104753	45.99	24750	25050	24700	32150	17350	24750	24895.65	8.22	0	36525	25050	24900	24750	24600	24450	24825	24525	210	7400	200	18810	50	1	104909237	26017	-171.03	0.30	12	0.10	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.32	N	004990	200	209 억		8624292	N	N	173	N	00	N
112	20240712	100203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	200	2	0.81	2160494200	86753	38.09	24750	25050	24700	32150	17350	24750	24903.98	8.22	0	35344	25050	24900	24750	24600	24450	24825	24525	210	7400	200	18810	50	1	104909237	26175	-172.07	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.32	N	004990	200	209 억		8624292	N	N	173	N	00	N
113	20240712	090202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-50	5	-0.20	51346600	2073	0.91	24750	24800	24700	32150	17350	24750	24769.25	8.22	0	1356	25050	24900	24750	24600	24450	24825	24525	210	7400	200	18810	50	1	104909237	25913	-170.34	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.32	N	004990	200	209 억		8624292	N	N	173	N	00	N
114	20240711	160201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	0	3	0.00	5606417650	226992	162.11	24850	24900	24600	32150	17350	24750	24698.72	8.27	0	-32489	25150	24950	24800	24600	24450	24875	24525	210	7400	200	18810	50	1	104909237	25965	-170.69	0.30	12	0.22	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.32	N	004990	200	209 억		8671469	N	N	173	N	00	N
115	20240711	150202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-50	5	-0.20	4491124100	181913	129.92	24850	24900	24600	32150	17350	24750	24688.31	8.27	0	-47623	25150	24950	24800	24600	24450	24875	24525	210	7400	200	18810	50	1	104909237	25913	-170.34	0.30	12	0.17	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.32	N	004990	200	209 억		8671469	N	N	232	N	00	N
116	20240711	140203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	0	3	0.00	3777122550	152987	109.26	24850	24900	24600	32150	17350	24750	24689.17	8.27	0	-45476	25150	24950	24800	24600	24450	24875	24525	210	7400	200	18810	50	1	104909237	25965	-170.69	0.30	12	0.15	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.32	N	004990	200	209 억		8671469	N	N	232	N	00	N
117	20240711	130202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	-150	5	-0.61	3030024200	122730	87.65	24850	24900	24600	32150	17350	24750	24688.54	8.27	0	-41356	25150	24950	24800	24600	24450	24875	24525	210	7400	200	18810	50	1	104909237	25808	-169.66	0.30	12	0.12	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.32	N	004990	200	209 억		8671469	N	N	232	N	00	N
118	20240711	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-100	5	-0.40	2246587050	90906	64.92	24850	24900	24600	32150	17350	24750	24713.30	8.27	0	-26922	25150	24950	24800	24600	24450	24875	24525	210	7400	200	18810	50	1	104909237	25860	-170.00	0.30	12	0.09	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230726	0.32	N	004990	200	209 억		8671469	N	N	232	N	00	N
119	20240711	110202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	-150	5	-0.61	1575147750	63710	45.50	24850	24900	24600	32150	17350	24750	24723.71	8.27	0	-13271	25150	24950	24800	24600	24450	24875	24525	210	7400	200	18810	50	1	104909237	25808	-169.66	0.30	12	0.06	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.32	N	004990	200	209 억		8671469	N	N	232	N	00	N
120	20240711	100201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	50	2	0.20	886950550	35831	25.59	24850	24900	24700	32150	17350	24750	24753.72	8.27	0	-6861	25150	24950	24800	24600	24450	24875	24525	210	7400	200	18810	50	1	104909237	26017	-171.03	0.30	12	0.03	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.32	N	004990	200	209 억		8671469	N	N	232	N	00	N
121	20240711	090201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	0	3	0.00	90903500	3668	2.62	24850	24900	24700	32150	17350	24750	24782.85	8.27	0	-1985	25150	24950	24800	24600	24450	24875	24525	210	7400	200	18810	50	1	104909237	25965	-170.69	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.32	N	004990	200	209 억		8671469	N	N	232	N	00	N
122	20240710	160202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-250	5	-1.00	3448385350	139340	102.30	24900	25000	24650	32500	17500	25000	24747.99	8.28	0	-11197	25400	25200	25050	24850	24700	25125	24775	210	7500	200	19000	50	1	104909237	25965	-170.69	0.30	12	0.13	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.33	N	004990	200	209 억		8683353	N	N	232	N	00	N
123	20240710	150202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-250	5	-1.00	3213697500	129850	95.33	24900	25000	24650	32500	17500	25000	24749.31	8.28	0	-8592	25400	25200	25050	24850	24700	25125	24775	210	7500	200	19000	50	1	104909237	25965	-170.69	0.30	12	0.12	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.33	N	004990	200	209 억		8683353	N	N	13	N	00	N
124	20240710	140202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-250	5	-1.00	2716817250	109754	80.58	24900	25000	24650	32500	17500	25000	24753.70	8.28	0	-5211	25400	25200	25050	24850	24700	25125	24775	210	7500	200	19000	50	1	104909237	25965	-170.69	0.30	12	0.10	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.33	N	004990	200	209 억		8683353	N	N	13	N	00	N
125	20240710	130202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-250	5	-1.00	2494714400	100781	73.99	24900	25000	24650	32500	17500	25000	24753.82	8.28	0	-4401	25400	25200	25050	24850	24700	25125	24775	210	7500	200	19000	50	1	104909237	25965	-170.69	0.30	12	0.10	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.33	N	004990	200	209 억		8683353	N	N	13	N	00	N
126	20240710	120201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	-200	5	-0.80	2099686450	84801	62.26	24900	25000	24650	32500	17500	25000	24760.16	8.28	0	-443	25400	25200	25050	24850	24700	25125	24775	210	7500	200	19000	50	1	104909237	26017	-171.03	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.33	N	004990	200	209 억		8683353	N	N	13	N	00	N
127	20240710	110203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-250	5	-1.00	1830942950	73951	54.29	24900	25000	24650	32500	17500	25000	24758.87	8.28	0	50	25400	25200	25050	24850	24700	25125	24775	210	7500	200	19000	50	1	104909237	25965	-170.69	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.33	N	004990	200	209 억		8683353	N	N	13	N	00	N
128	20240710	100201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-300	5	-1.20	1470778400	59380	43.59	24900	25000	24700	32500	17500	25000	24768.92	8.28	0	1226	25400	25200	25050	24850	24700	25125	24775	210	7500	200	19000	50	1	104909237	25913	-170.34	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.33	N	004990	200	209 억		8683353	N	N	13	N	00	N
129	20240710	090202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	-100	5	-0.40	37126800	1491	1.09	24900	25000	24900	32500	17500	25000	24900.60	8.28	0	-780	25400	25200	25050	24850	24700	25125	24775	210	7500	200	19000	50	1	104909237	26122	-171.72	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.33	N	004990	200	209 억		8683353	N	N	13	N	00	N
130	20240709	160202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-50	5	-0.20	3405865400	136127	141.95	25200	25250	24900	32550	17550	25050	25019.76	8.26	0	18689	25316	25182	25016	24882	24716	25100	24800	210	7500	200	19030	50	1	104909237	26227	-172.41	0.30	12	0.13	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.31	N	004990	200	209 억		8665304	N	N	13	N	00	N
131	20240709	150202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-100	5	-0.40	3158534800	126220	131.62	25200	25250	24900	32550	17550	25050	25024.04	8.26	0	18847	25316	25182	25016	24882	24716	25100	24800	210	7500	200	19030	50	1	104909237	26175	-172.07	0.30	12	0.12	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.31	N	004990	200	209 억		8665304	N	N	159	N	00	N
132	20240709	140202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-100	5	-0.40	2575061750	102828	107.23	25200	25250	24950	32550	17550	25050	25042.42	8.26	0	16383	25316	25182	25016	24882	24716	25100	24800	210	7500	200	19030	50	1	104909237	26175	-172.07	0.30	12	0.10	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.31	N	004990	200	209 억		8665304	N	N	159	N	00	N
133	20240709	130201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	50	2	0.20	2049274100	81790	85.29	25200	25250	24950	32550	17550	25050	25055.31	8.26	0	10610	25316	25182	25016	24882	24716	25100	24800	210	7500	200	19030	50	1	104909237	26332	-173.10	0.30	12	0.08	-145.00	83071.00	33750	20240213	-25.63	24200	20230726	3.72	33750	-25.63	20240213	24300	3.29	20240122	33750	-25.63	20240213	24200	3.72	20230726	0.31	N	004990	200	209 억		8665304	N	N	159	N	00	N
134	20240709	120202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	0	3	0.00	1195732950	47696	49.74	25200	25250	24950	32550	17550	25050	25069.88	8.26	0	-940	25316	25182	25016	24882	24716	25100	24800	210	7500	200	19030	50	1	104909237	26280	-172.76	0.30	12	0.05	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.31	N	004990	200	209 억		8665304	N	N	159	N	00	N
135	20240709	110202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	0	3	0.00	979569200	39050	40.72	25200	25250	24950	32550	17550	25050	25085.00	8.26	0	2722	25316	25182	25016	24882	24716	25100	24800	210	7500	200	19030	50	1	104909237	26280	-172.76	0.30	12	0.04	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.31	N	004990	200	209 억		8665304	N	N	159	N	00	N
136	20240709	100201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	50	2	0.20	508204600	20222	21.09	25200	25250	25050	32550	17550	25050	25131.27	8.26	0	4539	25316	25182	25016	24882	24716	25100	24800	210	7500	200	19030	50	1	104909237	26332	-173.10	0.30	12	0.02	-145.00	83071.00	33750	20240213	-25.63	24200	20230726	3.72	33750	-25.63	20240213	24300	3.29	20240122	33750	-25.63	20240213	24200	3.72	20230726	0.31	N	004990	200	209 억		8665304	N	N	159	N	00	N
137	20240709	090202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	200	2	0.80	33651750	1334	1.39	25200	25250	25100	32550	17550	25050	25226.20	8.26	0	940	25316	25182	25016	24882	24716	25100	24800	210	7500	200	19030	50	1	104909237	26490	-174.14	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.19	24200	20230726	4.34	33750	-25.19	20240213	24300	3.91	20240122	33750	-25.19	20240213	24200	4.34	20230726	0.31	N	004990	200	209 억		8665304	N	N	159	N	00	N
138	20240708	160201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-100	5	-0.40	2398212650	95841	37.52	25100	25150	24850	32650	17650	25150	25022.80	8.26	0	-5815	25616	25382	25266	25032	24916	25325	24975	210	7500	200	19110	50	1	104909237	26280	-172.76	0.30	12	0.09	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.33	N	004990	200	209 억		8667480	N	N	159	N	00	N
139	20240708	150201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-100	5	-0.40	2143232200	85665	33.54	25100	25150	24850	32650	17650	25150	25018.76	8.26	0	-8340	25616	25382	25266	25032	24916	25325	24975	210	7500	200	19110	50	1	104909237	26280	-172.76	0.30	12	0.08	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.33	N	004990	200	209 억		8667480	N	N	340	N	00	N
140	20240708	140202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-100	5	-0.40	1913218150	76490	29.95	25100	25150	24850	32650	17650	25150	25012.66	8.26	0	-7786	25616	25382	25266	25032	24916	25325	24975	210	7500	200	19110	50	1	104909237	26280	-172.76	0.30	12	0.07	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.33	N	004990	200	209 억		8667480	N	N	340	N	00	N
141	20240708	130201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-150	5	-0.60	1605651500	64207	25.14	25100	25150	24850	32650	17650	25150	25007.42	8.26	0	-7273	25616	25382	25266	25032	24916	25325	24975	210	7500	200	19110	50	1	104909237	26227	-172.41	0.30	12	0.06	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.33	N	004990	200	209 억		8667480	N	N	340	N	00	N
142	20240708	120201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-200	5	-0.80	1290054250	51591	20.20	25100	25150	24850	32650	17650	25150	25005.41	8.26	0	-6256	25616	25382	25266	25032	24916	25325	24975	210	7500	200	19110	50	1	104909237	26175	-172.07	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.33	N	004990	200	209 억		8667480	N	N	340	N	00	N
143	20240708	110200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-150	5	-0.60	1143186400	45715	17.90	25100	25150	24850	32650	17650	25150	25006.81	8.26	0	-6509	25616	25382	25266	25032	24916	25325	24975	210	7500	200	19110	50	1	104909237	26227	-172.41	0.30	12	0.04	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.33	N	004990	200	209 억		8667480	N	N	340	N	00	N
144	20240708	100201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-100	5	-0.40	662293300	26445	10.35	25100	25150	24950	32650	17650	25150	25044.18	8.26	0	-4662	25616	25382	25266	25032	24916	25325	24975	210	7500	200	19110	50	1	104909237	26280	-172.76	0.30	12	0.03	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.33	N	004990	200	209 억		8667480	N	N	340	N	00	N
145	20240708	090201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-150	5	-0.60	94634650	3774	1.48	25100	25150	25000	32650	17650	25150	25075.42	8.26	0	-1718	25616	25382	25266	25032	24916	25325	24975	210	7500	200	19110	50	1	104909237	26227	-172.41	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.33	N	004990	200	209 억		8667480	N	N	340	N	00	N
146	20240705	160200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	-100	5	-0.40	4414330200	174389	97.20	25400	25500	25150	32800	17700	25250	25313.30	8.27	0	1348	25716	25482	25166	24932	24616	25600	25050	210	7550	200	19190	50	1	104909237	26385	-173.45	0.30	12	0.17	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.31	N	004990	200	209 억		8676967	N	N	340	N	00	N
147	20240705	150201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	-50	5	-0.20	4096838350	161776	90.17	25400	25500	25150	32800	17700	25250	25324.14	8.27	0	8026	25716	25482	25166	24932	24616	25600	25050	210	7550	200	19190	50	1	104909237	26437	-173.79	0.30	12	0.15	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.31	N	004990	200	209 억		8676967	N	N	196	N	00	N
148	20240705	140201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25300	50	2	0.20	3368086700	132882	74.07	25400	25500	25200	32800	17700	25250	25346.45	8.27	0	23820	25716	25482	25166	24932	24616	25600	25050	210	7550	200	19190	50	1	104909237	26542	-174.48	0.30	12	0.13	-145.00	83071.00	33750	20240213	-25.04	24200	20230726	4.55	33750	-25.04	20240213	24300	4.12	20240122	33750	-25.04	20240213	24200	4.55	20230726	0.31	N	004990	200	209 억		8676967	N	N	196	N	00	N
149	20240705	130200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25400	150	2	0.59	2999464550	118353	65.97	25400	25500	25200	32800	17700	25250	25343.38	8.27	0	30731	25716	25482	25166	24932	24616	25600	25050	210	7550	200	19190	50	1	104909237	26647	-175.17	0.31	12	0.11	-145.00	83071.00	33750	20240213	-24.74	24200	20230726	4.96	33750	-24.74	20240213	24300	4.53	20240122	33750	-24.74	20240213	24200	4.96	20230726	0.31	N	004990	200	209 억		8676967	N	N	196	N	00	N
150	20240705	120201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25350	100	2	0.40	2742359000	108225	60.32	25400	25500	25200	32800	17700	25250	25339.42	8.27	0	31383	25716	25482	25166	24932	24616	25600	25050	210	7550	200	19190	50	1	104909237	26594	-174.83	0.31	12	0.10	-145.00	83071.00	33750	20240213	-24.89	24200	20230726	4.75	33750	-24.89	20240213	24300	4.32	20240122	33750	-24.89	20240213	24200	4.75	20230726	0.31	N	004990	200	209 억		8676967	N	N	196	N	00	N
151	20240705	110200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	0	3	0.00	1416531650	55937	31.18	25400	25500	25200	32800	17700	25250	25323.70	8.27	0	5499	25716	25482	25166	24932	24616	25600	25050	210	7550	200	19190	50	1	104909237	26490	-174.14	0.30	12	0.05	-145.00	83071.00	33750	20240213	-25.19	24200	20230726	4.34	33750	-25.19	20240213	24300	3.91	20240122	33750	-25.19	20240213	24200	4.34	20230726	0.31	N	004990	200	209 억		8676967	N	N	196	N	00	N
152	20240705	100200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25300	50	2	0.20	958010650	37784	21.06	25400	25500	25250	32800	17700	25250	25354.93	8.27	0	168	25716	25482	25166	24932	24616	25600	25050	210	7550	200	19190	50	1	104909237	26542	-174.48	0.30	12	0.04	-145.00	83071.00	33750	20240213	-25.04	24200	20230726	4.55	33750	-25.04	20240213	24300	4.12	20240122	33750	-25.04	20240213	24200	4.55	20230726	0.31	N	004990	200	209 억		8676967	N	N	196	N	00	N
153	20240705	090201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25450	200	2	0.79	94400250	3718	2.07	25400	25450	25350	32800	17700	25250	25390.06	8.27	0	670	25716	25482	25166	24932	24616	25600	25050	210	7550	200	19190	50	1	104909237	26699	-175.52	0.31	12	0.00	-145.00	83071.00	33750	20240213	-24.59	24200	20230726	5.17	33750	-24.59	20240213	24300	4.73	20240122	33750	-24.59	20240213	24200	5.17	20230726	0.31	N	004990	200	209 억		8676967	N	N	196	N	00	N
154	20240704	160200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	400	2	1.61	4490988050	178370	228.38	25000	25400	24850	32300	17400	24850	25177.49	8.25	0	41020	25116	24982	24866	24732	24616	24925	24675	210	7450	200	18880	50	1	104909237	26490	-174.14	0.30	12	0.17	-145.00	83071.00	33750	20240213	-25.19	24200	20230726	4.34	33750	-25.19	20240213	24300	3.91	20240122	33750	-25.19	20240213	24200	4.34	20230726	0.31	N	004990	200	209 억		8656698	N	N	196	N	00	N
155	20240704	150201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	350	2	1.41	4094310550	162634	208.23	25000	25400	24850	32300	17400	24850	25175.00	8.25	0	38713	25116	24982	24866	24732	24616	24925	24675	210	7450	200	18880	50	1	104909237	26437	-173.79	0.30	12	0.16	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.31	N	004990	200	209 억		8656698	N	N	41	N	00	N
156	20240704	140200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	300	2	1.21	3654735500	145156	185.85	25000	25400	24850	32300	17400	24850	25177.98	8.25	0	39602	25116	24982	24866	24732	24616	24925	24675	210	7450	200	18880	50	1	104909237	26385	-173.45	0.30	12	0.14	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.31	N	004990	200	209 억		8656698	N	N	41	N	00	N
157	20240704	130201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	350	2	1.41	3074437950	122069	156.29	25000	25400	24850	32300	17400	24850	25186.07	8.25	0	31651	25116	24982	24866	24732	24616	24925	24675	210	7450	200	18880	50	1	104909237	26437	-173.79	0.30	12	0.12	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.31	N	004990	200	209 억		8656698	N	N	41	N	00	N
158	20240704	120200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	250	2	1.01	2509124050	99601	127.53	25000	25400	24850	32300	17400	24850	25191.76	8.25	0	31555	25116	24982	24866	24732	24616	24925	24675	210	7450	200	18880	50	1	104909237	26332	-173.10	0.30	12	0.09	-145.00	83071.00	33750	20240213	-25.63	24200	20230726	3.72	33750	-25.63	20240213	24300	3.29	20240122	33750	-25.63	20240213	24200	3.72	20230726	0.31	N	004990	200	209 억		8656698	N	N	41	N	00	N
159	20240704	110200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	350	2	1.41	2085396500	82769	105.98	25000	25400	24850	32300	17400	24850	25195.38	8.25	0	34571	25116	24982	24866	24732	24616	24925	24675	210	7450	200	18880	50	1	104909237	26437	-173.79	0.30	12	0.08	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.31	N	004990	200	209 억		8656698	N	N	41	N	00	N
160	20240704	100200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	400	2	1.61	1502796600	59721	76.47	25000	25400	24850	32300	17400	24850	25163.62	8.25	0	32945	25116	24982	24866	24732	24616	24925	24675	210	7450	200	18880	50	1	104909237	26490	-174.14	0.30	12	0.06	-145.00	83071.00	33750	20240213	-25.19	24200	20230726	4.34	33750	-25.19	20240213	24300	3.91	20240122	33750	-25.19	20240213	24200	4.34	20230726	0.31	N	004990	200	209 억		8656698	N	N	41	N	00	N
161	20240704	090200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	0	3	0.00	88540800	3546	4.54	25000	25000	24850	32300	17400	24850	24969.20	8.25	0	-882	25116	24982	24866	24732	24616	24925	24675	210	7450	200	18880	50	1	104909237	26070	-171.38	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.37	24200	20230726	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230726	0.31	N	004990	200	209 억		8656698	N	N	41	N	00	N
162	20240703	160159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	0	3	0.00	1934170900	77884	63.45	24950	25000	24750	32300	17400	24850	24833.99	8.24	0	10421	25283	25066	24833	24616	24383	25075	24625	210	7450	200	18880	50	1	104909237	26070	-171.38	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.37	24200	20230726	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230726	0.32	N	004990	200	209 억		8648865	N	N	41	N	00	N
163	20240703	150200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	50	2	0.20	1810190600	72894	59.39	24950	25000	24750	32300	17400	24850	24833.19	8.24	0	11822	25283	25066	24833	24616	24383	25075	24625	210	7450	200	18880	50	1	104909237	26122	-171.72	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.32	N	004990	200	209 억		8648865	N	N	196	N	00	N
164	20240703	140200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	0	3	0.00	1632511600	65739	53.56	24950	25000	24750	32300	17400	24850	24833.23	8.24	0	11598	25283	25066	24833	24616	24383	25075	24625	210	7450	200	18880	50	1	104909237	26070	-171.38	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.37	24200	20230726	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230726	0.32	N	004990	200	209 억		8648865	N	N	196	N	00	N
165	20240703	130200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	-50	5	-0.20	1289406500	51889	42.27	24950	25000	24750	32300	17400	24850	24849.32	8.24	0	11139	25283	25066	24833	24616	24383	25075	24625	210	7450	200	18880	50	1	104909237	26017	-171.03	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.32	N	004990	200	209 억		8648865	N	N	196	N	00	N
166	20240703	120200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	50	2	0.20	1040068050	41836	34.08	24950	25000	24750	32300	17400	24850	24860.60	8.24	0	10721	25283	25066	24833	24616	24383	25075	24625	210	7450	200	18880	50	1	104909237	26122	-171.72	0.30	12	0.04	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.32	N	004990	200	209 억		8648865	N	N	196	N	00	N
167	20240703	110200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	-50	5	-0.20	703067750	28308	23.06	24950	25000	24750	32300	17400	24850	24836.36	8.24	0	2995	25283	25066	24833	24616	24383	25075	24625	210	7450	200	18880	50	1	104909237	26017	-171.03	0.30	12	0.03	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.32	N	004990	200	209 억		8648865	N	N	196	N	00	N
168	20240703	100200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	-50	5	-0.20	460511600	18525	15.09	24950	25000	24750	32300	17400	24850	24858.93	8.24	0	3326	25283	25066	24833	24616	24383	25075	24625	210	7450	200	18880	50	1	104909237	26017	-171.03	0.30	12	0.02	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.32	N	004990	200	209 억		8648865	N	N	196	N	00	N
169	20240703	090200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	0	3	0.00	21370000	857	0.70	24950	24950	24850	32300	17400	24850	24935.82	8.24	0	-511	25283	25066	24833	24616	24383	25075	24625	210	7450	200	18880	50	1	104909237	26070	-171.38	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.37	24200	20230726	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230726	0.32	N	004990	200	209 억		8648865	N	N	196	N	00	N
170	20240702	160159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	-200	5	-0.80	3036345900	122416	192.25	24850	25050	24600	32550	17550	25050	24803.45	8.23	0	9982	25350	25200	25000	24850	24650	25100	24750	210	7500	200	19030	50	1	104909237	26070	-171.38	0.30	12	0.12	-145.00	83071.00	33750	20240213	-26.37	24200	20230726	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230726	0.36	N	004990	200	209 억		8636371	N	N	196	N	00	N
171	20240702	150159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	-250	5	-1.00	2699154200	108826	170.90	24850	25050	24600	32550	17550	25050	24802.48	8.23	0	9009	25350	25200	25000	24850	24650	25100	24750	210	7500	200	19030	50	1	104909237	26017	-171.03	0.30	12	0.10	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.36	N	004990	200	209 억		8636371	N	N	551	N	00	N
172	20240702	140200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	-200	5	-0.80	2226689600	89808	141.04	24850	25050	24600	32550	17550	25050	24793.89	8.23	0	5150	25350	25200	25000	24850	24650	25100	24750	210	7500	200	19030	50	1	104909237	26070	-171.38	0.30	12	0.09	-145.00	83071.00	33750	20240213	-26.37	24200	20230726	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230726	0.36	N	004990	200	209 억		8636371	N	N	551	N	00	N
173	20240702	130200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	-200	5	-0.80	1989037200	80245	126.02	24850	25050	24600	32550	17550	25050	24787.05	8.23	0	3909	25350	25200	25000	24850	24650	25100	24750	210	7500	200	19030	50	1	104909237	26070	-171.38	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.37	24200	20230726	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230726	0.36	N	004990	200	209 억		8636371	N	N	551	N	00	N
174	20240702	120200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	-150	5	-0.60	1910799150	77099	121.08	24850	25050	24600	32550	17550	25050	24783.71	8.23	0	4062	25350	25200	25000	24850	24650	25100	24750	210	7500	200	19030	50	1	104909237	26122	-171.72	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.36	N	004990	200	209 억		8636371	N	N	551	N	00	N
175	20240702	110159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	-250	5	-1.00	1675524950	67631	106.21	24850	25050	24600	32550	17550	25050	24774.51	8.23	0	3164	25350	25200	25000	24850	24650	25100	24750	210	7500	200	19030	50	1	104909237	26017	-171.03	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.36	N	004990	200	209 억		8636371	N	N	551	N	00	N
176	20240702	100200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-350	5	-1.40	1282642000	51744	81.26	24850	25050	24600	32550	17550	25050	24788.23	8.23	0	-2732	25350	25200	25000	24850	24650	25100	24750	210	7500	200	19030	50	1	104909237	25913	-170.34	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.36	N	004990	200	209 억		8636371	N	N	551	N	00	N
177	20240702	090200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-50	5	-0.20	62514150	2514	3.95	24850	25000	24850	32550	17550	25050	24866.41	8.23	0	-626	25350	25200	25000	24850	24650	25100	24750	210	7500	200	19030	50	1	104909237	26227	-172.41	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.36	N	004990	200	209 억		8636371	N	N	551	N	00	N
178	20240701	160159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-150	5	-0.60	1585378300	63483	28.24	25100	25150	24800	32750	17650	25200	24973.24	8.25	0	-12893	25800	25500	24950	24650	24100	25650	24800	210	7550	200	19150	50	1	104909237	26280	-172.76	0.30	12	0.06	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.36	N	004990	200	209 억		8651197	N	N	551	N	00	N
179	20240701	150200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-250	5	-0.99	1336417250	53537	23.81	25100	25150	24800	32750	17650	25200	24962.50	8.25	0	-10969	25800	25500	24950	24650	24100	25650	24800	210	7550	200	19150	50	1	104909237	26175	-172.07	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.36	N	004990	200	209 억		8651197	N	N	829	N	00	N
180	20240701	140159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-200	5	-0.79	1152729050	46187	20.55	25100	25150	24800	32750	17650	25200	24957.87	8.25	0	-7866	25800	25500	24950	24650	24100	25650	24800	210	7550	200	19150	50	1	104909237	26227	-172.41	0.30	12	0.04	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.36	N	004990	200	209 억		8651197	N	N	829	N	00	N
181	20240701	130200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-250	5	-0.99	1095492500	43894	19.53	25100	25150	24800	32750	17650	25200	24957.68	8.25	0	-7307	25800	25500	24950	24650	24100	25650	24800	210	7550	200	19150	50	1	104909237	26175	-172.07	0.30	12	0.04	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.36	N	004990	200	209 억		8651197	N	N	829	N	00	N
182	20240701	120200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-250	5	-0.99	1032032050	41353	18.39	25100	25150	24800	32750	17650	25200	24956.64	8.25	0	-6192	25800	25500	24950	24650	24100	25650	24800	210	7550	200	19150	50	1	104909237	26175	-172.07	0.30	12	0.04	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.36	N	004990	200	209 억		8651197	N	N	829	N	00	N
183	20240701	110159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-200	5	-0.79	905685450	36292	16.14	25100	25150	24800	32750	17650	25200	24955.51	8.25	0	-5514	25800	25500	24950	24650	24100	25650	24800	210	7550	200	19150	50	1	104909237	26227	-172.41	0.30	12	0.03	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.36	N	004990	200	209 억		8651197	N	N	829	N	00	N
184	20240701	100159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	-350	5	-1.39	639956350	25627	11.40	25100	25150	24800	32750	17650	25200	24971.96	8.25	0	-5215	25800	25500	24950	24650	24100	25650	24800	210	7550	200	19150	50	1	104909237	26070	-171.38	0.30	12	0.02	-145.00	83071.00	33750	20240213	-26.37	24200	20230726	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230726	0.36	N	004990	200	209 억		8651197	N	N	829	N	00	N
185	20240701	090200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-200	5	-0.79	78909700	3147	1.40	25100	25100	24950	32750	17650	25200	25074.58	8.25	0	-975	25800	25500	24950	24650	24100	25650	24800	210	7550	200	19150	50	1	104909237	26227	-172.41	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.36	N	004990	200	209 억		8651197	N	N	829	N	00	N