KissMeData/055550/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

86 KiB

Raw Blame History

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	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	160554	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59800	300	2	0.50	83950703800	1406039	77.87	59500	60600	58700	77300	41700	59500	59707.26	60.53	-185889	60900	60200	59700	59000	58500	59950	58750	26956	17800	5000	45220	100	1	509393214	304617	7.12	0.56	12	0.28	8398.00	106019.00	64200	20240729	-6.85	32450	20230726	84.28	64200	-6.85	20240729	36100	65.65	20240118	64200	-6.85	20240729	33650	77.71	20231030	0.06	N	055550	5000	26955 억	308346883	N	N	2430	N	N
3	20240731	150557	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59500	0	3	0.00	65177929300	1091860	60.47	59500	60600	58700	77300	41700	59500	59694.48	60.53	-142724	60900	60200	59700	59000	58500	59950	58750	26956	17800	5000	45220	100	1	509393214	303089	7.09	0.56	12	0.21	8398.00	106019.00	64200	20240729	-7.32	32450	20230726	83.36	64200	-7.32	20240729	36100	64.82	20240118	64200	-7.32	20240729	33650	76.82	20231030	0.06	N	055550	5000	26955 억	308346883	N	N	13764	N	N
4	20240731	140600	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59800	300	2	0.50	53624880600	898371	49.76	59500	60600	58700	77300	41700	59500	59691.34	60.53	-126431	60900	60200	59700	59000	58500	59950	58750	26956	17800	5000	45220	100	1	509393214	304617	7.12	0.56	12	0.18	8398.00	106019.00	64200	20240729	-6.85	32450	20230726	84.28	64200	-6.85	20240729	36100	65.65	20240118	64200	-6.85	20240729	33650	77.71	20231030	0.06	N	055550	5000	26955 억	308346883	N	N	13764	N	N
5	20240731	130559	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59600	100	2	0.17	43387718900	727670	40.30	59500	60600	58700	77300	41700	59500	59625.62	60.53	-136135	60900	60200	59700	59000	58500	59950	58750	26956	17800	5000	45220	100	1	509393214	303598	7.10	0.56	12	0.14	8398.00	106019.00	64200	20240729	-7.17	32450	20230726	83.67	64200	-7.17	20240729	36100	65.10	20240118	64200	-7.17	20240729	33650	77.12	20231030	0.06	N	055550	5000	26955 억	308346883	N	N	13764	N	N
6	20240731	120600	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60000	500	2	0.84	37168055500	623745	34.55	59500	60600	58700	77300	41700	59500	59588.61	60.53	-114171	60900	60200	59700	59000	58500	59950	58750	26956	17800	5000	45220	100	1	509393214	305636	7.14	0.57	12	0.12	8398.00	106019.00	64200	20240729	-6.54	32450	20230726	84.90	64200	-6.54	20240729	36100	66.20	20240118	64200	-6.54	20240729	33650	78.31	20231030	0.06	N	055550	5000	26955 억	308346883	N	N	13764	N	N
7	20240731	110600	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59400	-100	5	-0.17	30020479800	504061	27.92	59500	60600	58700	77300	41700	59500	59557.29	60.53	-76225	60900	60200	59700	59000	58500	59950	58750	26956	17800	5000	45220	100	1	509393214	302580	7.07	0.56	12	0.10	8398.00	106019.00	64200	20240729	-7.48	32450	20230726	83.05	64200	-7.48	20240729	36100	64.54	20240118	64200	-7.48	20240729	33650	76.52	20231030	0.06	N	055550	5000	26955 억	308346883	N	N	13764	N	N
8	20240731	100559	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59800	300	2	0.50	21268519700	356444	19.74	59500	60600	58700	77300	41700	59500	59668.82	60.53	-33678	60900	60200	59700	59000	58500	59950	58750	26956	17800	5000	45220	100	1	509393214	304617	7.12	0.56	12	0.07	8398.00	106019.00	64200	20240729	-6.85	32450	20230726	84.28	64200	-6.85	20240729	36100	65.65	20240118	64200	-6.85	20240729	33650	77.71	20231030	0.06	N	055550	5000	26955 억	308346883	N	N	13764	N	N
9	20240731	090553	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59200	-300	5	-0.50	3787885100	63842	3.54	59500	59600	59000	77300	41700	59500	59331.01	60.53	-15867	60900	60200	59700	59000	58500	59950	58750	26956	17800	5000	45220	100	1	509393214	301561	7.05	0.56	12	0.01	8398.00	106019.00	64200	20240729	-7.79	32450	20230726	82.43	64200	-7.79	20240729	36100	63.99	20240118	64200	-7.79	20240729	33650	75.93	20231030	0.06	N	055550	5000	26955 억	308346883	N	N	13764	N	N
10	20240730	160543	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59500	-1200	5	-1.98	102129686800	1709745	35.10	59800	60400	59200	78900	42500	60700	59733.90	60.60	-597284	67100	63900	61000	57800	54900	65500	59400	26956	18200	5000	46130	100	1	509393214	303089	7.09	0.56	12	0.34	8398.00	106019.00	64200	20240729	-7.32	32450	20230726	83.36	64200	-7.32	20240729	36100	64.82	20240118	64200	-7.32	20240729	33650	76.82	20231030	0.05	N	055550	5000	26955 억	308675692	N	N	13764	N	N
11	20240730	150552	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59700	-1000	5	-1.65	93864689800	1571022	32.25	59800	60400	59200	78900	42500	60700	59747.47	60.60	-560478	67100	63900	61000	57800	54900	65500	59400	26956	18200	5000	46130	100	1	509393214	304108	7.11	0.56	12	0.31	8398.00	106019.00	64200	20240729	-7.01	32450	20230726	83.98	64200	-7.01	20240729	36100	65.37	20240118	64200	-7.01	20240729	33650	77.41	20231030	0.05	N	055550	5000	26955 억	308675692	N	N	69870	N	N
12	20240730	140546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59900	-800	5	-1.32	79807684600	1335865	27.42	59800	60400	59200	78900	42500	60700	59742.26	60.60	-458178	67100	63900	61000	57800	54900	65500	59400	26956	18200	5000	46130	100	1	509393214	305127	7.13	0.56	12	0.26	8398.00	106019.00	64200	20240729	-6.70	32450	20230726	84.59	64200	-6.70	20240729	36100	65.93	20240118	64200	-6.70	20240729	33650	78.01	20231030	0.05	N	055550	5000	26955 억	308675692	N	N	69870	N	N
13	20240730	130551	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60200	-500	5	-0.82	66851001300	1119798	22.99	59800	60400	59200	78900	42500	60700	59699.07	60.60	-324655	67100	63900	61000	57800	54900	65500	59400	26956	18200	5000	46130	100	1	509393214	306655	7.17	0.57	12	0.22	8398.00	106019.00	64200	20240729	-6.23	32450	20230726	85.52	64200	-6.23	20240729	36100	66.76	20240118	64200	-6.23	20240729	33650	78.90	20231030	0.05	N	055550	5000	26955 억	308675692	N	N	69870	N	N
14	20240730	120546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59700	-1000	5	-1.65	49618398200	832190	17.08	59800	60400	59200	78900	42500	60700	59623.75	60.60	-232566	67100	63900	61000	57800	54900	65500	59400	26956	18200	5000	46130	100	1	509393214	304108	7.11	0.56	12	0.16	8398.00	106019.00	64200	20240729	-7.01	32450	20230726	83.98	64200	-7.01	20240729	36100	65.37	20240118	64200	-7.01	20240729	33650	77.41	20231030	0.05	N	055550	5000	26955 억	308675692	N	N	69870	N	N
15	20240730	110552	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59600	-1100	5	-1.81	39919357900	669467	13.74	59800	60400	59200	78900	42500	60700	59628.41	60.60	-165527	67100	63900	61000	57800	54900	65500	59400	26956	18200	5000	46130	100	1	509393214	303598	7.10	0.56	12	0.13	8398.00	106019.00	64200	20240729	-7.17	32450	20230726	83.67	64200	-7.17	20240729	36100	65.10	20240118	64200	-7.17	20240729	33650	77.12	20231030	0.05	N	055550	5000	26955 억	308675692	N	N	69870	N	N
16	20240730	100551	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59300	-1400	5	-2.31	26436778000	442691	9.09	59800	60400	59300	78900	42500	60700	59718.13	60.60	-74121	67100	63900	61000	57800	54900	65500	59400	26956	18200	5000	46130	100	1	509393214	302070	7.06	0.56	12	0.09	8398.00	106019.00	64200	20240729	-7.63	32450	20230726	82.74	64200	-7.63	20240729	36100	64.27	20240118	64200	-7.63	20240729	33650	76.23	20231030	0.05	N	055550	5000	26955 억	308675692	N	N	69870	N	N
17	20240730	090554	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59700	-1000	5	-1.65	7514921600	125783	2.58	59800	60400	59300	78900	42500	60700	59744.38	60.60	-14537	67100	63900	61000	57800	54900	65500	59400	26956	18200	5000	46130	100	1	509393214	304108	7.11	0.56	12	0.02	8398.00	106019.00	64200	20240729	-7.01	32450	20230726	83.98	64200	-7.01	20240729	36100	65.37	20240118	64200	-7.01	20240729	33650	77.41	20231030	0.05	N	055550	5000	26955 억	308675692	N	N	69870	N	N
18	20240729	160544	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	60700	2700	2	4.66	297599841400	4862753	136.65	58400	64200	58100	75400	40600	58000	61200.24	60.49	426487	61066	59532	56866	55332	52666	60300	56100	26956	17400	5000	44080	100	1	509393214	309202	7.23	0.57	12	0.95	8398.00	106019.00	64200	20240729	-5.45	32450	20230726	87.06	64200	-5.45	20240729	36100	68.14	20240118	64200	-5.45	20240729	33650	80.39	20231030	0.05	N	055550	5000	26955 억	308136009	N	N	69870	N	N
19	20240729	150550	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	60400	2400	2	4.14	278288843100	4544470	127.70	58400	64200	58100	75400	40600	58000	61237.11	60.49	466142	61066	59532	56866	55332	52666	60300	56100	26956	17400	5000	44080	100	1	509393214	307674	7.19	0.57	12	0.89	8398.00	106019.00	64200	20240729	-5.92	32450	20230726	86.13	64200	-5.92	20240729	36100	67.31	20240118	64200	-5.92	20240729	33650	79.49	20231030	0.05	N	055550	5000	26955 억	308136009	N	N	113945	N	N
20	20240729	140553	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	60500	2500	2	4.31	257734545700	4204188	118.14	58400	64200	58100	75400	40600	58000	61304.57	60.49	490166	61066	59532	56866	55332	52666	60300	56100	26956	17400	5000	44080	100	1	509393214	308183	7.20	0.57	12	0.83	8398.00	106019.00	64200	20240729	-5.76	32450	20230726	86.44	64200	-5.76	20240729	36100	67.59	20240118	64200	-5.76	20240729	33650	79.79	20231030	0.05	N	055550	5000	26955 억	308136009	N	N	113945	N	N
21	20240729	130554	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	60500	2500	2	4.31	237307071300	3866931	108.66	58400	64200	58100	75400	40600	58000	61368.69	60.49	501369	61066	59532	56866	55332	52666	60300	56100	26956	17400	5000	44080	100	1	509393214	308183	7.20	0.57	12	0.76	8398.00	106019.00	64200	20240729	-5.76	32450	20230726	86.44	64200	-5.76	20240729	36100	67.59	20240118	64200	-5.76	20240729	33650	79.79	20231030	0.05	N	055550	5000	26955 억	308136009	N	N	113945	N	N
22	20240729	120549	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	60700	2700	2	4.66	214412271600	3487450	98.00	58400	64200	58100	75400	40600	58000	61481.52	60.49	508490	61066	59532	56866	55332	52666	60300	56100	26956	17400	5000	44080	100	1	509393214	309202	7.23	0.57	12	0.68	8398.00	106019.00	64200	20240729	-5.45	32450	20230726	87.06	64200	-5.45	20240729	36100	68.14	20240118	64200	-5.45	20240729	33650	80.39	20231030	0.05	N	055550	5000	26955 억	308136009	N	N	113945	N	N
23	20240729	110548	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	60200	2200	2	3.79	186731310700	3032271	85.21	58400	64200	58100	75400	40600	58000	61581.83	60.49	509457	61066	59532	56866	55332	52666	60300	56100	26956	17400	5000	44080	100	1	509393214	306655	7.17	0.57	12	0.60	8398.00	106019.00	64200	20240729	-6.23	32450	20230726	85.52	64200	-6.23	20240729	36100	66.76	20240118	64200	-6.23	20240729	33650	78.90	20231030	0.05	N	055550	5000	26955 억	308136009	N	N	113945	N	N
24	20240729	100546	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	62300	4300	2	7.41	114495723100	1841366	51.74	58400	64200	58100	75400	40600	58000	62180.72	60.49	293436	61066	59532	56866	55332	52666	60300	56100	26956	17400	5000	44080	100	1	509393214	317352	7.42	0.59	12	0.36	8398.00	106019.00	64200	20240729	-2.96	32450	20230726	91.99	64200	-2.96	20240729	36100	72.58	20240118	64200	-2.96	20240729	33650	85.14	20231030	0.05	N	055550	5000	26955 억	308136009	N	N	113945	N	N
25	20240729	090544	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	60600	2600	2	4.48	16310491000	274232	7.71	58400	60800	58100	75400	40600	58000	59479.22	60.49	43589	61066	59532	56866	55332	52666	60300	56100	26956	17400	5000	44080	100	1	509393214	308692	7.22	0.57	12	0.05	8398.00	106019.00	60800	20240729	-0.33	32450	20230726	86.75	60800	-0.33	20240729	36100	67.87	20240118	60800	-0.33	20240729	33650	80.09	20231030	0.05	N	055550	5000	26955 억	308136009	N	N	113945	N	N
26	20240726	160536	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58000	3500	2	6.42	186651864600	3271563	215.99	54200	58400	54200	70800	38200	54500	57052.70	60.49	-37379	56433	55466	54733	53766	53033	55350	53650	26956	16300	5000	41420	100	1	509393214	295448	6.91	0.55	12	0.64	8398.00	106019.00	58400	20240726	-0.68	32450	20230726	78.74	58400	-0.68	20240726	36100	60.66	20240118	58400	-0.68	20240726	32450	78.74	20230726	0.05	N	055550	5000	26955 억	308114216	N	N	113945	N	N
27	20240726	150541	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58100	3600	2	6.61	165102918200	2900898	191.52	54200	58400	54200	70800	38200	54500	56914.77	60.49	-377	56433	55466	54733	53766	53033	55350	53650	26956	16300	5000	41420	100	1	509393214	295957	6.92	0.55	12	0.57	8398.00	106019.00	58400	20240726	-0.51	32450	20230726	79.04	58400	-0.51	20240726	36100	60.94	20240118	58400	-0.51	20240726	32450	79.04	20230726	0.05	N	055550	5000	26955 억	308114216	N	N	1131	N	N
28	20240726	140544	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	56600	2100	2	3.85	133947526800	2358202	155.69	54200	58400	54200	70800	38200	54500	56801.12	60.49	22780	56433	55466	54733	53766	53033	55350	53650	26956	16300	5000	41420	100	1	509393214	288317	6.74	0.53	12	0.46	8398.00	106019.00	58400	20240726	-3.08	32450	20230726	74.42	58400	-3.08	20240726	36100	56.79	20240118	58400	-3.08	20240726	32450	74.42	20230726	0.05	N	055550	5000	26955 억	308114216	N	N	1131	N	N
29	20240726	130543	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	57300	2800	2	5.14	116389162600	2049748	135.32	54200	58400	54200	70800	38200	54500	56782.66	60.49	66434	56433	55466	54733	53766	53033	55350	53650	26956	16300	5000	41420	100	1	509393214	291882	6.82	0.54	12	0.40	8398.00	106019.00	58400	20240726	-1.88	32450	20230726	76.58	58400	-1.88	20240726	36100	58.73	20240118	58400	-1.88	20240726	32450	76.58	20230726	0.05	N	055550	5000	26955 억	308114216	N	N	1131	N	N
30	20240726	120546	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	57100	2600	2	4.77	102632934500	1808632	119.40	54200	58400	54200	70800	38200	54500	56746.70	60.49	117859	56433	55466	54733	53766	53033	55350	53650	26956	16300	5000	41420	100	1	509393214	290864	6.80	0.54	12	0.36	8398.00	106019.00	58400	20240726	-2.23	32450	20230726	75.96	58400	-2.23	20240726	36100	58.17	20240118	58400	-2.23	20240726	32450	75.96	20230726	0.05	N	055550	5000	26955 억	308114216	N	N	1131	N	N
31	20240726	110545	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	57300	2800	2	5.14	69153232300	1228954	81.13	54200	57700	54200	70800	38200	54500	56270.61	60.49	169877	56433	55466	54733	53766	53033	55350	53650	26956	16300	5000	41420	100	1	509393214	291882	6.82	0.54	12	0.24	8398.00	106019.00	57700	20240726	-0.69	32450	20230726	76.58	57700	-0.69	20240726	36100	58.73	20240118	57700	-0.69	20240726	32450	76.58	20230726	0.05	N	055550	5000	26955 억	308114216	N	N	1131	N	N
32	20240726	100544	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	56100	1600	2	2.94	32232447000	579755	38.28	54200	56400	54200	70800	38200	54500	55597.48	60.49	94765	56433	55466	54733	53766	53033	55350	53650	26956	16300	5000	41420	100	1	509393214	285770	6.68	0.53	12	0.11	8398.00	106019.00	56400	20240726	-0.53	32450	20230726	72.88	56400	-0.53	20240726	36100	55.40	20240118	56400	-0.53	20240726	32450	72.88	20230726	0.05	N	055550	5000	26955 억	308114216	N	N	1131	N	N
33	20240726	090540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	600	2	1.10	3941813300	72215	4.77	54200	55300	54200	70800	38200	54500	54584.92	60.49	12660	56433	55466	54733	53766	53033	55350	53650	26956	16300	5000	41420	100	1	509393214	280676	6.56	0.52	12	0.01	8398.00	106019.00	56000	20240723	-1.61	32450	20230726	69.80	56000	-1.61	20240723	36100	52.63	20240118	56000	-1.61	20240723	32450	69.80	20230726	0.05	N	055550	5000	26955 억	308114216	N	N	1131	N	N
34	20240725	160540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54500	-300	5	-0.55	81613429000	1484255	85.92	54500	55700	54000	71200	38400	54800	54986.18	60.49	-59112	56533	55666	55033	54166	53533	56100	54600	26956	16400	5000	41640	100	1	509393214	277619	6.49	0.51	12	0.29	8398.00	106019.00	56000	20240723	-2.68	32450	20230726	67.95	56000	-2.68	20240723	36100	50.97	20240118	56000	-2.68	20240723	32450	67.95	20230726	0.05	N	055550	5000	26955 억	308142495	N	N	1131	N	N
35	20240725	150548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54500	-300	5	-0.55	72086630000	1309418	75.80	54500	55700	54000	71200	38400	54800	55052.44	60.49	-63718	56533	55666	55033	54166	53533	56100	54600	26956	16400	5000	41640	100	1	509393214	277619	6.49	0.51	12	0.26	8398.00	106019.00	56000	20240723	-2.68	32450	20230726	67.95	56000	-2.68	20240723	36100	50.97	20240118	56000	-2.68	20240723	32450	67.95	20230726	0.05	N	055550	5000	26955 억	308142495	N	N	6	N	N
36	20240725	140547	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54600	-200	5	-0.36	63268403500	1147960	66.45	54500	55700	54000	71200	38400	54800	55113.79	60.49	-81537	56533	55666	55033	54166	53533	56100	54600	26956	16400	5000	41640	100	1	509393214	278129	6.50	0.52	12	0.23	8398.00	106019.00	56000	20240723	-2.50	32450	20230726	68.26	56000	-2.50	20240723	36100	51.25	20240118	56000	-2.50	20240723	32450	68.26	20230726	0.05	N	055550	5000	26955 억	308142495	N	N	6	N	N
37	20240725	130542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	300	2	0.55	55523345800	1006758	58.28	54500	55700	54000	71200	38400	54800	55150.67	60.49	-77319	56533	55666	55033	54166	53533	56100	54600	26956	16400	5000	41640	100	1	509393214	280676	6.56	0.52	12	0.20	8398.00	106019.00	56000	20240723	-1.61	32450	20230726	69.80	56000	-1.61	20240723	36100	52.63	20240118	56000	-1.61	20240723	32450	69.80	20230726	0.05	N	055550	5000	26955 억	308142495	N	N	6	N	N
38	20240725	120545	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	300	2	0.55	50999037000	924747	53.53	54500	55700	54000	71200	38400	54800	55149.21	60.49	-59332	56533	55666	55033	54166	53533	56100	54600	26956	16400	5000	41640	100	1	509393214	280676	6.56	0.52	12	0.18	8398.00	106019.00	56000	20240723	-1.61	32450	20230726	69.80	56000	-1.61	20240723	36100	52.63	20240118	56000	-1.61	20240723	32450	69.80	20230726	0.05	N	055550	5000	26955 억	308142495	N	N	6	N	N
39	20240725	110542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	300	2	0.55	42262113800	765703	44.32	54500	55700	54000	71200	38400	54800	55193.92	60.49	-30449	56533	55666	55033	54166	53533	56100	54600	26956	16400	5000	41640	100	1	509393214	280676	6.56	0.52	12	0.15	8398.00	106019.00	56000	20240723	-1.61	32450	20230726	69.80	56000	-1.61	20240723	36100	52.63	20240118	56000	-1.61	20240723	32450	69.80	20230726	0.05	N	055550	5000	26955 억	308142495	N	N	6	N	N
40	20240725	100542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	600	2	1.09	25393999000	461411	26.71	54500	55600	54000	71200	38400	54800	55035.57	60.49	-11088	56533	55666	55033	54166	53533	56100	54600	26956	16400	5000	41640	100	1	509393214	282204	6.60	0.52	12	0.09	8398.00	106019.00	56000	20240723	-1.07	32450	20230726	70.72	56000	-1.07	20240723	36100	53.46	20240118	56000	-1.07	20240723	32450	70.72	20230726	0.05	N	055550	5000	26955 억	308142495	N	N	6	N	N
41	20240725	090540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	-600	5	-1.09	6041929400	110777	6.41	54500	55000	54100	71200	38400	54800	54541.17	60.49	-15850	56533	55666	55033	54166	53533	56100	54600	26956	16400	5000	41640	100	1	509393214	276091	6.45	0.51	12	0.02	8398.00	106019.00	56000	20240723	-3.21	32450	20230726	67.03	56000	-3.21	20240723	36100	50.14	20240118	56000	-3.21	20240723	32450	67.03	20230726	0.05	N	055550	5000	26955 억	308142495	N	N	6	N	N
42	20240724	160537	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54800	-300	5	-0.54	95058501200	1726749	109.69	54700	55900	54400	71600	38600	55100	55050.67	60.58	-170333	56366	55732	55366	54732	54366	55600	54600	26956	16500	5000	41870	100	1	509393214	279147	6.53	0.52	12	0.34	8398.00	106019.00	56000	20240723	-2.14	32450	20230726	68.88	56000	-2.14	20240723	36100	51.80	20240118	56000	-2.14	20240723	32450	68.88	20230726	0.06	N	055550	5000	26955 억	308605839	N	N	6	N	N
43	20240724	150545	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	-200	5	-0.36	88652772500	1609925	102.27	54700	55900	54400	71600	38600	55100	55066.40	60.58	-169326	56366	55732	55366	54732	54366	55600	54600	26956	16500	5000	41870	100	1	509393214	279657	6.54	0.52	12	0.32	8398.00	106019.00	56000	20240723	-1.96	32450	20230726	69.18	56000	-1.96	20240723	36100	52.08	20240118	56000	-1.96	20240723	32450	69.18	20230726	0.06	N	055550	5000	26955 억	308605839	N	N	2297	N	N
44	20240724	140542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	-400	5	-0.73	79856522600	1449432	92.07	54700	55900	54400	71600	38600	55100	55095.05	60.58	-157143	56366	55732	55366	54732	54366	55600	54600	26956	16500	5000	41870	100	1	509393214	278638	6.51	0.52	12	0.28	8398.00	106019.00	56000	20240723	-2.32	32450	20230726	68.57	56000	-2.32	20240723	36100	51.52	20240118	56000	-2.32	20240723	32450	68.57	20230726	0.06	N	055550	5000	26955 억	308605839	N	N	2297	N	N
45	20240724	130546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	-200	5	-0.36	71913414100	1304157	82.85	54700	55900	54400	71600	38600	55100	55141.68	60.58	-124064	56366	55732	55366	54732	54366	55600	54600	26956	16500	5000	41870	100	1	509393214	279657	6.54	0.52	12	0.26	8398.00	106019.00	56000	20240723	-1.96	32450	20230726	69.18	56000	-1.96	20240723	36100	52.08	20240118	56000	-1.96	20240723	32450	69.18	20230726	0.06	N	055550	5000	26955 억	308605839	N	N	2297	N	N
46	20240724	120547	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54800	-300	5	-0.54	63034138600	1142505	72.58	54700	55900	54400	71600	38600	55100	55171.87	60.58	-107142	56366	55732	55366	54732	54366	55600	54600	26956	16500	5000	41870	100	1	509393214	279147	6.53	0.52	12	0.22	8398.00	106019.00	56000	20240723	-2.14	32450	20230726	68.88	56000	-2.14	20240723	36100	51.80	20240118	56000	-2.14	20240723	32450	68.88	20230726	0.06	N	055550	5000	26955 억	308605839	N	N	2297	N	N
47	20240724	110544	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	-200	5	-0.36	53743355700	972462	61.77	54700	55900	54600	71600	38600	55100	55265.25	60.58	-80622	56366	55732	55366	54732	54366	55600	54600	26956	16500	5000	41870	100	1	509393214	279657	6.54	0.52	12	0.19	8398.00	106019.00	56000	20240723	-1.96	32450	20230726	69.18	56000	-1.96	20240723	36100	52.08	20240118	56000	-1.96	20240723	32450	69.18	20230726	0.06	N	055550	5000	26955 억	308605839	N	N	2297	N	N
48	20240724	100543	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55200	100	2	0.18	39603123300	716065	45.49	54700	55900	54600	71600	38600	55100	55306.60	60.58	-60241	56366	55732	55366	54732	54366	55600	54600	26956	16500	5000	41870	100	1	509393214	281185	6.57	0.52	12	0.14	8398.00	106019.00	56000	20240723	-1.43	32450	20230726	70.11	56000	-1.43	20240723	36100	52.91	20240118	56000	-1.43	20240723	32450	70.11	20230726	0.06	N	055550	5000	26955 억	308605839	N	N	2297	N	N
49	20240724	090541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	300	2	0.54	7534305300	136490	8.67	54700	55800	54700	71600	38600	55100	55200.42	60.58	-181	56366	55732	55366	54732	54366	55600	54600	26956	16500	5000	41870	100	1	509393214	282204	6.60	0.52	12	0.03	8398.00	106019.00	56000	20240723	-1.07	32450	20230726	70.72	56000	-1.07	20240723	36100	53.46	20240118	56000	-1.07	20240723	32450	70.72	20230726	0.06	N	055550	5000	26955 억	308605839	N	N	2297	N	N
50	20240723	160533	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55100	100	2	0.18	87167962900	1570628	83.40	55100	56000	55000	71500	38500	55000	55499.03	60.56	-186495	56800	55900	54600	53700	52400	56350	54150	26956	16500	5000	41800	100	1	509393214	280676	6.56	0.52	12	0.31	8398.00	106019.00	56000	20240723	-1.61	32450	20230726	69.80	56000	-1.61	20240723	36100	52.63	20240118	56000	-1.61	20240723	32450	69.80	20230726	0.05	N	055550	5000	26955 억	308497381	N	N	2297	N	N
51	20240723	150547	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55400	400	2	0.73	74696883300	1344650	71.40	55100	56000	55000	71500	38500	55000	55551.18	60.56	-156005	56800	55900	54600	53700	52400	56350	54150	26956	16500	5000	41800	100	1	509393214	282204	6.60	0.52	12	0.26	8398.00	106019.00	56000	20240723	-1.07	32450	20230726	70.72	56000	-1.07	20240723	36100	53.46	20240118	56000	-1.07	20240723	32450	70.72	20230726	0.05	N	055550	5000	26955 억	308497381	N	N	13858	N	N
52	20240723	140536	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55400	400	2	0.73	66792271200	1201859	63.82	55100	56000	55000	71500	38500	55000	55574.15	60.56	-127132	56800	55900	54600	53700	52400	56350	54150	26956	16500	5000	41800	100	1	509393214	282204	6.60	0.52	12	0.24	8398.00	106019.00	56000	20240723	-1.07	32450	20230726	70.72	56000	-1.07	20240723	36100	53.46	20240118	56000	-1.07	20240723	32450	70.72	20230726	0.05	N	055550	5000	26955 억	308497381	N	N	13858	N	N
53	20240723	130534	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55600	600	2	1.09	58404662800	1050675	55.79	55100	56000	55000	71500	38500	55000	55587.77	60.56	-44470	56800	55900	54600	53700	52400	56350	54150	26956	16500	5000	41800	100	1	509393214	283223	6.62	0.52	12	0.21	8398.00	106019.00	56000	20240723	-0.71	32450	20230726	71.34	56000	-0.71	20240723	36100	54.02	20240118	56000	-0.71	20240723	32450	71.34	20230726	0.05	N	055550	5000	26955 억	308497381	N	N	13858	N	N
54	20240723	120538	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55900	900	2	1.64	46980474400	845684	44.91	55100	56000	55000	71500	38500	55000	55553.25	60.56	25569	56800	55900	54600	53700	52400	56350	54150	26956	16500	5000	41800	100	1	509393214	284751	6.66	0.53	12	0.17	8398.00	106019.00	56000	20240723	-0.18	32450	20230726	72.27	56000	-0.18	20240723	36100	54.85	20240118	56000	-0.18	20240723	32450	72.27	20230726	0.05	N	055550	5000	26955 억	308497381	N	N	13858	N	N
55	20240723	110540	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55600	600	2	1.09	40535536200	730286	38.78	55100	55900	55000	71500	38500	55000	55506.41	60.56	41650	56800	55900	54600	53700	52400	56350	54150	26956	16500	5000	41800	100	1	509393214	283223	6.62	0.52	12	0.14	8398.00	106019.00	55900	20240723	-0.54	32450	20230726	71.34	55900	-0.54	20240723	36100	54.02	20240118	55900	-0.54	20240723	32450	71.34	20230726	0.05	N	055550	5000	26955 억	308497381	N	N	13858	N	N
56	20240723	100538	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55700	700	2	1.27	26969463000	486753	25.85	55100	55800	55000	71500	38500	55000	55406.90	60.56	54699	56800	55900	54600	53700	52400	56350	54150	26956	16500	5000	41800	100	1	509393214	283732	6.63	0.53	12	0.10	8398.00	106019.00	55800	20240723	-0.18	32450	20230726	71.65	55800	-0.18	20240723	36100	54.29	20240118	55800	-0.18	20240723	32450	71.65	20230726	0.05	N	055550	5000	26955 억	308497381	N	N	13858	N	N
57	20240723	090540	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55200	200	2	0.36	3529266600	63926	3.39	55100	55500	55000	71500	38500	55000	55208.73	60.56	-4536	56800	55900	54600	53700	52400	56350	54150	26956	16500	5000	41800	100	1	509393214	281185	6.57	0.52	12	0.01	8398.00	106019.00	55500	20240722	-0.54	32450	20230726	70.11	55500	0.00	20240722	36100	52.91	20240118	55500	-0.54	20240722	32450	70.11	20230726	0.05	N	055550	5000	26955 억	308497381	N	N	13858	N	N
58	20240722	160533	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55000	1600	2	3.00	102986511400	1881351	120.07	53600	55500	53300	69400	37400	53400	54740.39	60.46	434758	54600	54000	53100	52500	51600	54300	52800	26956	16000	5000	40580	100	1	509393214	280166	6.55	0.52	12	0.37	8398.00	106019.00	55500	20240722	-0.90	32450	20230726	69.49	55500	-0.90	20240722	36100	52.35	20240118	55500	-0.90	20240722	32450	69.49	20230726	0.05	N	055550	5000	26955 억	307966821	N	N	13858	N	N
59	20240722	150538	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55300	1900	2	3.56	89983501200	1645441	105.02	53600	55500	53300	69400	37400	53400	54686.56	60.46	394482	54600	54000	53100	52500	51600	54300	52800	26956	16000	5000	40580	100	1	509393214	281694	6.58	0.52	12	0.32	8398.00	106019.00	55500	20240722	-0.36	32450	20230726	70.42	55500	-0.36	20240722	36100	53.19	20240118	55500	-0.36	20240722	32450	70.42	20230726	0.05	N	055550	5000	26955 억	307966821	N	N	3187	N	N
60	20240722	140539	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55200	1800	2	3.37	71785420200	1316428	84.02	53600	55400	53300	69400	37400	53400	54530.46	60.46	374335	54600	54000	53100	52500	51600	54300	52800	26956	16000	5000	40580	100	1	509393214	281185	6.57	0.52	12	0.26	8398.00	106019.00	55400	20240722	-0.36	32450	20230726	70.11	55400	-0.36	20240722	36100	52.91	20240118	55400	-0.36	20240722	32450	70.11	20230726	0.05	N	055550	5000	26955 억	307966821	N	N	3187	N	N
61	20240722	130535	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	54600	1200	2	2.25	50310165900	925917	59.09	53600	55000	53300	69400	37400	53400	54335.50	60.46	238252	54600	54000	53100	52500	51600	54300	52800	26956	16000	5000	40580	100	1	509393214	278129	6.50	0.52	12	0.18	8398.00	106019.00	55000	20240722	-0.73	32450	20230726	68.26	55000	-0.73	20240722	36100	51.25	20240118	55000	-0.73	20240722	32450	68.26	20230726	0.05	N	055550	5000	26955 억	307966821	N	N	3187	N	N
62	20240722	120537	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	54900	1500	2	2.81	41520039000	765577	48.86	53600	54900	53300	69400	37400	53400	54233.66	60.46	195467	54600	54000	53100	52500	51600	54300	52800	26956	16000	5000	40580	100	1	509393214	279657	6.54	0.52	12	0.15	8398.00	106019.00	54900	20240722	0.00	32450	20230726	69.18	54900	0.00	20240722	36100	52.08	20240118	54900	0.00	20240722	32450	69.18	20230726	0.05	N	055550	5000	26955 억	307966821	N	N	3187	N	N
63	20240722	110535	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	54200	800	2	1.50	27721439500	512794	32.73	53600	54400	53300	69400	37400	53400	54059.60	60.46	97048	54600	54000	53100	52500	51600	54300	52800	26956	16000	5000	40580	100	1	509393214	276091	6.45	0.51	12	0.10	8398.00	106019.00	54400	20240722	-0.37	32450	20230726	67.03	54400	-0.37	20240722	36100	50.14	20240118	54400	-0.37	20240722	32450	67.03	20230726	0.05	N	055550	5000	26955 억	307966821	N	N	3187	N	N
64	20240722	100537	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	54300	900	2	1.69	14806568200	274433	17.51	53600	54400	53300	69400	37400	53400	53953.31	60.46	74384	54600	54000	53100	52500	51600	54300	52800	26956	16000	5000	40580	100	1	509393214	276601	6.47	0.51	12	0.05	8398.00	106019.00	54400	20240722	-0.18	32450	20230726	67.33	54400	-0.18	20240722	36100	50.42	20240118	54400	-0.18	20240722	32450	67.33	20230726	0.05	N	055550	5000	26955 억	307966821	N	N	3187	N	N
65	20240722	090534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53800	400	2	0.75	1854234700	34604	2.21	53600	53800	53300	69400	37400	53400	53584.40	60.46	3423	54600	54000	53100	52500	51600	54300	52800	26956	16000	5000	40580	100	1	509393214	274054	6.41	0.51	12	0.01	8398.00	106019.00	54300	20240718	-0.92	32450	20230726	65.79	54300	-0.92	20240718	36100	49.03	20240118	54300	-0.92	20240718	32450	65.79	20230726	0.05	N	055550	5000	26955 억	307966821	N	N	3187	N	N
66	20240719	160525	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53400	-900	5	-1.66	83014422400	1566345	88.39	53300	53700	52200	70500	38100	54300	52998.63	60.50	-357832	55566	54932	53666	53032	51766	55250	53350	26956	16200	5000	41260	100	1	509393214	272016	6.36	0.50	12	0.31	8398.00	106019.00	54300	20240718	-1.66	32450	20230726	64.56	54300	-1.66	20240718	36100	47.92	20240118	54300	-1.66	20240718	32450	64.56	20230726	0.05	N	055550	5000	26955 억	308189861	N	N	3187	N	N
67	20240719	150529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	-800	5	-1.47	75878634500	1432840	80.86	53300	53600	52200	70500	38100	54300	52956.63	60.50	-322308	55566	54932	53666	53032	51766	55250	53350	26956	16200	5000	41260	100	1	509393214	272525	6.37	0.50	12	0.28	8398.00	106019.00	54300	20240718	-1.47	32450	20230726	64.87	54300	-1.47	20240718	36100	48.20	20240118	54300	-1.47	20240718	32450	64.87	20230726	0.05	N	055550	5000	26955 억	308189861	N	N	676	N	N
68	20240719	140533	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53000	-1300	5	-2.39	64321815100	1215814	68.61	53300	53400	52200	70500	38100	54300	52904.10	60.50	-304291	55566	54932	53666	53032	51766	55250	53350	26956	16200	5000	41260	100	1	509393214	269978	6.31	0.50	12	0.24	8398.00	106019.00	54300	20240718	-2.39	32450	20230726	63.33	54300	-2.39	20240718	36100	46.81	20240118	54300	-2.39	20240718	32450	63.33	20230726	0.05	N	055550	5000	26955 억	308189861	N	N	676	N	N
69	20240719	130525	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53000	-1300	5	-2.39	54049344000	1021950	57.67	53300	53400	52200	70500	38100	54300	52888.17	60.50	-259226	55566	54932	53666	53032	51766	55250	53350	26956	16200	5000	41260	100	1	509393214	269978	6.31	0.50	12	0.20	8398.00	106019.00	54300	20240718	-2.39	32450	20230726	63.33	54300	-2.39	20240718	36100	46.81	20240118	54300	-2.39	20240718	32450	63.33	20230726	0.05	N	055550	5000	26955 억	308189861	N	N	676	N	N
70	20240719	120525	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53000	-1300	5	-2.39	43942508300	831275	46.91	53300	53400	52200	70500	38100	54300	52861.24	60.50	-261715	55566	54932	53666	53032	51766	55250	53350	26956	16200	5000	41260	100	1	509393214	269978	6.31	0.50	12	0.16	8398.00	106019.00	54300	20240718	-2.39	32450	20230726	63.33	54300	-2.39	20240718	36100	46.81	20240118	54300	-2.39	20240718	32450	63.33	20230726	0.05	N	055550	5000	26955 억	308189861	N	N	676	N	N
71	20240719	110528	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53100	-1200	5	-2.21	34238197900	648447	36.59	53300	53400	52200	70500	38100	54300	52799.85	60.50	-234407	55566	54932	53666	53032	51766	55250	53350	26956	16200	5000	41260	100	1	509393214	270488	6.32	0.50	12	0.13	8398.00	106019.00	54300	20240718	-2.21	32450	20230726	63.64	54300	-2.21	20240718	36100	47.09	20240118	54300	-2.21	20240718	32450	63.64	20230726	0.05	N	055550	5000	26955 억	308189861	N	N	676	N	N
72	20240719	100445	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52400	-1900	5	-3.50	23457317000	444341	25.08	53300	53400	52200	70500	38100	54300	52790.59	60.50	-201384	55566	54932	53666	53032	51766	55250	53350	26956	16200	5000	41260	100	1	509393214	266922	6.24	0.49	12	0.09	8398.00	106019.00	54300	20240718	-3.50	32450	20230726	61.48	54300	-3.50	20240718	36100	45.15	20240118	54300	-3.50	20240718	32450	61.48	20230726	0.05	N	055550	5000	26955 억	308189861	N	N	676	N	N
73	20240719	090538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52700	-1600	5	-2.95	6317480400	119006	6.72	53300	53400	52600	70500	38100	54300	53083.40	60.50	-40579	55566	54932	53666	53032	51766	55250	53350	26956	16200	5000	41260	100	1	509393214	268450	6.28	0.50	12	0.02	8398.00	106019.00	54300	20240718	-2.95	32450	20230726	62.40	54300	-2.95	20240718	36100	45.98	20240118	54300	-2.95	20240718	32450	62.40	20230726	0.05	N	055550	5000	26955 억	308189861	N	N	676	N	N
74	20240718	160518	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	54300	500	2	0.93	94726711200	1770177	109.97	52500	54300	52400	69900	37700	53800	53512.01	60.50	-144023	55400	54600	53200	52400	51000	55000	52800	26956	16100	5000	40880	100	1	509393214	276601	6.47	0.51	12	0.35	8398.00	106019.00	54300	20240718	0.00	32450	20230726	67.33	54300	0.00	20240718	36100	50.42	20240118	54300	0.00	20240718	32450	67.33	20230726	0.06	N	055550	5000	26955 억	308162681	N	N	676	N	N
75	20240718	150525	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	54300	500	2	0.93	84484160400	1581492	98.25	52500	54300	52400	69900	37700	53800	53420.54	60.50	-127807	55400	54600	53200	52400	51000	55000	52800	26956	16100	5000	40880	100	1	509393214	276601	6.47	0.51	12	0.31	8398.00	106019.00	54300	20240718	0.00	32450	20230726	67.33	54300	0.00	20240718	36100	50.42	20240118	54300	0.00	20240718	32450	67.33	20230726	0.06	N	055550	5000	26955 억	308162681	N	N	114	N	N
76	20240718	140522	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	54200	400	2	0.74	61894320400	1164213	72.33	52500	54200	52400	69900	37700	53800	53164.07	60.50	-82946	55400	54600	53200	52400	51000	55000	52800	26956	16100	5000	40880	100	1	509393214	276091	6.45	0.51	12	0.23	8398.00	106019.00	54200	20240705	0.00	32450	20230726	67.03	54200	0.00	20240705	36100	50.14	20240118	54200	0.00	20240705	32450	67.03	20230726	0.06	N	055550	5000	26955 억	308162681	N	N	114	N	N
77	20240718	130523	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	-300	5	-0.56	45049833800	850558	52.84	52500	53600	52400	69900	37700	53800	52965.01	60.50	-118108	55400	54600	53200	52400	51000	55000	52800	26956	16100	5000	40880	100	1	509393214	272525	6.37	0.50	12	0.17	8398.00	106019.00	54200	20240705	-1.29	32450	20230726	64.87	54200	-1.29	20240705	36100	48.20	20240118	54200	-1.29	20240705	32450	64.87	20230726	0.06	N	055550	5000	26955 억	308162681	N	N	114	N	N
78	20240718	120522	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53200	-600	5	-1.12	38245412300	722811	44.91	52500	53600	52400	69900	37700	53800	52912.02	60.50	-119575	55400	54600	53200	52400	51000	55000	52800	26956	16100	5000	40880	100	1	509393214	270997	6.33	0.50	12	0.14	8398.00	106019.00	54200	20240705	-1.85	32450	20230726	63.94	54200	-1.85	20240705	36100	47.37	20240118	54200	-1.85	20240705	32450	63.94	20230726	0.06	N	055550	5000	26955 억	308162681	N	N	114	N	N
79	20240718	110525	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53000	-800	5	-1.49	33201639600	627829	39.00	52500	53600	52400	69900	37700	53800	52883.22	60.50	-111624	55400	54600	53200	52400	51000	55000	52800	26956	16100	5000	40880	100	1	509393214	269978	6.31	0.50	12	0.12	8398.00	106019.00	54200	20240705	-2.21	32450	20230726	63.33	54200	-2.21	20240705	36100	46.81	20240118	54200	-2.21	20240705	32450	63.33	20230726	0.06	N	055550	5000	26955 억	308162681	N	N	114	N	N
80	20240718	100527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	-1300	5	-2.42	26907388700	508324	31.58	52500	53600	52400	69900	37700	53800	52933.50	60.50	-101534	55400	54600	53200	52400	51000	55000	52800	26956	16100	5000	40880	100	1	509393214	267431	6.25	0.50	12	0.10	8398.00	106019.00	54200	20240705	-3.14	32450	20230726	61.79	54200	-3.14	20240705	36100	45.43	20240118	54200	-3.14	20240705	32450	61.79	20230726	0.06	N	055550	5000	26955 억	308162681	N	N	114	N	N
81	20240718	090527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53400	-400	5	-0.74	10484681500	198016	12.30	52500	53600	52500	69900	37700	53800	52948.56	60.50	-19898	55400	54600	53200	52400	51000	55000	52800	26956	16100	5000	40880	100	1	509393214	272016	6.36	0.50	12	0.04	8398.00	106019.00	54200	20240705	-1.48	32450	20230726	64.56	54200	-1.48	20240705	36100	47.92	20240118	54200	-1.48	20240705	32450	64.56	20230726	0.06	N	055550	5000	26955 억	308162681	N	N	114	N	N
82	20240717	160548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53800	1200	2	2.28	85506733700	1608673	156.07	52600	54000	51800	68300	36900	52600	53153.51	60.52	59901	54066	53332	52566	51832	51066	53700	52200	26956	15700	5000	39970	100	1	509393214	274054	6.41	0.51	12	0.32	8398.00	106019.00	54200	20240705	-0.74	32450	20230726	65.79	54200	-0.74	20240705	36100	49.03	20240118	54200	-0.74	20240705	32450	65.79	20230726	0.05	N	055550	5000	26955 억	308302641	N	N	114	N	N
83	20240717	150551	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53600	1000	2	1.90	74165345500	1397597	135.59	52600	54000	51800	68300	36900	52600	53066.33	60.52	46853	54066	53332	52566	51832	51066	53700	52200	26956	15700	5000	39970	100	1	509393214	273035	6.38	0.51	12	0.27	8398.00	106019.00	54200	20240705	-1.11	32450	20230726	65.18	54200	-1.11	20240705	36100	48.48	20240118	54200	-1.11	20240705	32450	65.18	20230726	0.05	N	055550	5000	26955 억	308302641	N	N	48	N	N
84	20240717	140548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	900	2	1.71	61858359500	1168026	113.32	52600	54000	51800	68300	36900	52600	52959.75	60.52	28266	54066	53332	52566	51832	51066	53700	52200	26956	15700	5000	39970	100	1	509393214	272525	6.37	0.50	12	0.23	8398.00	106019.00	54200	20240705	-1.29	32450	20230726	64.87	54200	-1.29	20240705	36100	48.20	20240118	54200	-1.29	20240705	32450	64.87	20230726	0.05	N	055550	5000	26955 억	308302641	N	N	48	N	N
85	20240717	130547	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	900	2	1.71	46169206600	876072	84.99	52600	53600	51800	68300	36900	52600	52700.24	60.52	-8917	54066	53332	52566	51832	51066	53700	52200	26956	15700	5000	39970	100	1	509393214	272525	6.37	0.50	12	0.17	8398.00	106019.00	54200	20240705	-1.29	32450	20230726	64.87	54200	-1.29	20240705	36100	48.20	20240118	54200	-1.29	20240705	32450	64.87	20230726	0.05	N	055550	5000	26955 억	308302641	N	N	48	N	N
86	20240717	120548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	300	2	0.57	36332774700	691652	67.10	52600	53300	51800	68300	36900	52600	52530.43	60.52	-21389	54066	53332	52566	51832	51066	53700	52200	26956	15700	5000	39970	100	1	509393214	269469	6.30	0.50	12	0.14	8398.00	106019.00	54200	20240705	-2.40	32450	20230726	63.02	54200	-2.40	20240705	36100	46.54	20240118	54200	-2.40	20240705	32450	63.02	20230726	0.05	N	055550	5000	26955 억	308302641	N	N	48	N	N
87	20240717	110548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52700	100	2	0.19	24063521100	460493	44.68	52600	52700	51800	68300	36900	52600	52256.00	60.52	-17742	54066	53332	52566	51832	51066	53700	52200	26956	15700	5000	39970	100	1	509393214	268450	6.28	0.50	12	0.09	8398.00	106019.00	54200	20240705	-2.77	32450	20230726	62.40	54200	-2.77	20240705	36100	45.98	20240118	54200	-2.77	20240705	32450	62.40	20230726	0.05	N	055550	5000	26955 억	308302641	N	N	48	N	N
88	20240717	100547	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	-700	5	-1.33	14574862800	279202	27.09	52600	52700	51800	68300	36900	52600	52201.86	60.52	-31035	54066	53332	52566	51832	51066	53700	52200	26956	15700	5000	39970	100	1	509393214	264375	6.18	0.49	12	0.05	8398.00	106019.00	54200	20240705	-4.24	32450	20230726	59.94	54200	-4.24	20240705	36100	43.77	20240118	54200	-4.24	20240705	32450	59.94	20230726	0.05	N	055550	5000	26955 억	308302641	N	N	48	N	N
89	20240717	090445	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	-300	5	-0.57	3752672200	71516	6.94	52600	52700	52100	68300	36900	52600	52473.18	60.52	-13430	54066	53332	52566	51832	51066	53700	52200	26956	15700	5000	39970	100	1	509393214	266413	6.23	0.49	12	0.01	8398.00	106019.00	54200	20240705	-3.51	32450	20230726	61.17	54200	-3.51	20240705	36100	44.88	20240118	54200	-3.51	20240705	32450	61.17	20230726	0.05	N	055550	5000	26955 억	308302641	N	N	48	N	N
90	20240716	160549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	800	2	1.54	54297018200	1030063	107.78	52200	53300	51800	67300	36300	51800	52712.35	60.51	-267872	53200	52500	52000	51300	50800	52250	51050	26956	15500	5000	39360	100	1	509393214	267941	6.26	0.50	12	0.20	8398.00	106019.00	54200	20240705	-2.95	32450	20230726	62.10	54200	-2.95	20240705	36100	45.71	20240118	54200	-2.95	20240705	32450	62.10	20230726	0.06	N	055550	5000	26955 억	308254583	N	N	48	N	N
91	20240716	150554	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	800	2	1.54	49508229200	939025	98.25	52200	53300	51800	67300	36300	51800	52723.02	60.51	-239637	53200	52500	52000	51300	50800	52250	51050	26956	15500	5000	39360	100	1	509393214	267941	6.26	0.50	12	0.18	8398.00	106019.00	54200	20240705	-2.95	32450	20230726	62.10	54200	-2.95	20240705	36100	45.71	20240118	54200	-2.95	20240705	32450	62.10	20230726	0.06	N	055550	5000	26955 억	308254583	N	N	2745	N	N
92	20240716	140552	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	1100	2	2.12	41358230200	784061	82.04	52200	53300	51800	67300	36300	51800	52748.74	60.51	-192892	53200	52500	52000	51300	50800	52250	51050	26956	15500	5000	39360	100	1	509393214	269469	6.30	0.50	12	0.15	8398.00	106019.00	54200	20240705	-2.40	32450	20230726	63.02	54200	-2.40	20240705	36100	46.54	20240118	54200	-2.40	20240705	32450	63.02	20230726	0.06	N	055550	5000	26955 억	308254583	N	N	2745	N	N
93	20240716	130553	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	1100	2	2.12	34154262100	647572	67.76	52200	53300	51800	67300	36300	51800	52742.03	60.51	-132521	53200	52500	52000	51300	50800	52250	51050	26956	15500	5000	39360	100	1	509393214	269469	6.30	0.50	12	0.13	8398.00	106019.00	54200	20240705	-2.40	32450	20230726	63.02	54200	-2.40	20240705	36100	46.54	20240118	54200	-2.40	20240705	32450	63.02	20230726	0.06	N	055550	5000	26955 억	308254583	N	N	2745	N	N
94	20240716	120551	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52800	1000	2	1.93	27070763100	513537	53.73	52200	53300	51800	67300	36300	51800	52714.34	60.51	-96469	53200	52500	52000	51300	50800	52250	51050	26956	15500	5000	39360	100	1	509393214	268960	6.29	0.50	12	0.10	8398.00	106019.00	54200	20240705	-2.58	32450	20230726	62.71	54200	-2.58	20240705	36100	46.26	20240118	54200	-2.58	20240705	32450	62.71	20230726	0.06	N	055550	5000	26955 억	308254583	N	N	2745	N	N
95	20240716	110551	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52800	1000	2	1.93	21575972900	409414	42.84	52200	53300	51800	67300	36300	51800	52699.65	60.51	-46269	53200	52500	52000	51300	50800	52250	51050	26956	15500	5000	39360	100	1	509393214	268960	6.29	0.50	12	0.08	8398.00	106019.00	54200	20240705	-2.58	32450	20230726	62.71	54200	-2.58	20240705	36100	46.26	20240118	54200	-2.58	20240705	32450	62.71	20230726	0.06	N	055550	5000	26955 억	308254583	N	N	2745	N	N
96	20240716	100552	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	700	2	1.35	13482111300	255720	26.76	52200	53300	51800	67300	36300	51800	52722.17	60.51	-12993	53200	52500	52000	51300	50800	52250	51050	26956	15500	5000	39360	100	1	509393214	267431	6.25	0.50	12	0.05	8398.00	106019.00	54200	20240705	-3.14	32450	20230726	61.79	54200	-3.14	20240705	36100	45.43	20240118	54200	-3.14	20240705	32450	61.79	20230726	0.06	N	055550	5000	26955 억	308254583	N	N	2745	N	N
97	20240716	090549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	700	2	1.35	2943512900	56420	5.90	52200	52600	51800	67300	36300	51800	52171.45	60.51	-3644	53200	52500	52000	51300	50800	52250	51050	26956	15500	5000	39360	100	1	509393214	267431	6.25	0.50	12	0.01	8398.00	106019.00	54200	20240705	-3.14	32450	20230726	61.79	54200	-3.14	20240705	36100	45.43	20240118	54200	-3.14	20240705	32450	61.79	20230726	0.06	N	055550	5000	26955 억	308254583	N	N	2745	N	N
98	20240715	160542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51800	-600	5	-1.15	49642347900	954938	106.63	52600	52700	51500	68100	36700	52400	51984.57	60.54	-367011	53666	53032	52266	51632	50866	53350	51950	26956	15700	5000	39820	100	1	509393214	263866	6.17	0.49	12	0.19	8398.00	106019.00	54200	20240705	-4.43	32400	20230707	59.88	54200	-4.43	20240705	36100	43.49	20240118	54200	-4.43	20240705	32450	59.63	20230726	0.07	N	055550	5000	26955 억	308396900	N	N	2743	N	N
99	20240715	150546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	-500	5	-0.95	41587497700	799514	89.27	52600	52700	51500	68100	36700	52400	52015.56	60.54	-331093	53666	53032	52266	51632	50866	53350	51950	26956	15700	5000	39820	100	1	509393214	264375	6.18	0.49	12	0.16	8398.00	106019.00	54200	20240705	-4.24	32400	20230707	60.19	54200	-4.24	20240705	36100	43.77	20240118	54200	-4.24	20240705	32450	59.94	20230726	0.07	N	055550	5000	26955 억	308396900	N	N	2411	N	N
100	20240715	140545	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	-400	5	-0.76	36152487500	694713	77.57	52600	52700	51500	68100	36700	52400	52039.01	60.54	-277857	53666	53032	52266	51632	50866	53350	51950	26956	15700	5000	39820	100	1	509393214	264884	6.19	0.49	12	0.14	8398.00	106019.00	54200	20240705	-4.06	32400	20230707	60.49	54200	-4.06	20240705	36100	44.04	20240118	54200	-4.06	20240705	32450	60.25	20230726	0.07	N	055550	5000	26955 억	308396900	N	N	2411	N	N
101	20240715	130545	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	-500	5	-0.95	30984719800	595271	66.47	52600	52700	51500	68100	36700	52400	52050.95	60.54	-231256	53666	53032	52266	51632	50866	53350	51950	26956	15700	5000	39820	100	1	509393214	264375	6.18	0.49	12	0.12	8398.00	106019.00	54200	20240705	-4.24	32400	20230707	60.19	54200	-4.24	20240705	36100	43.77	20240118	54200	-4.24	20240705	32450	59.94	20230726	0.07	N	055550	5000	26955 억	308396900	N	N	2411	N	N
102	20240715	120546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51600	-800	5	-1.53	25190287100	483202	53.95	52600	52700	51500	68100	36700	52400	52131.53	60.54	-195793	53666	53032	52266	51632	50866	53350	51950	26956	15700	5000	39820	100	1	509393214	262847	6.14	0.49	12	0.09	8398.00	106019.00	54200	20240705	-4.80	32400	20230707	59.26	54200	-4.80	20240705	36100	42.94	20240118	54200	-4.80	20240705	32450	59.01	20230726	0.07	N	055550	5000	26955 억	308396900	N	N	2411	N	N
103	20240715	110546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	-100	5	-0.19	19427576000	372195	41.56	52600	52700	51500	68100	36700	52400	52196.84	60.54	-154586	53666	53032	52266	51632	50866	53350	51950	26956	15700	5000	39820	100	1	509393214	266413	6.23	0.49	12	0.07	8398.00	106019.00	54200	20240705	-3.51	32400	20230707	61.42	54200	-3.51	20240705	36100	44.88	20240118	54200	-3.51	20240705	32450	61.17	20230726	0.07	N	055550	5000	26955 억	308396900	N	N	2411	N	N
104	20240715	100545	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	-100	5	-0.19	11617000100	222860	24.88	52600	52700	51500	68100	36700	52400	52125.85	60.54	-93857	53666	53032	52266	51632	50866	53350	51950	26956	15700	5000	39820	100	1	509393214	266413	6.23	0.49	12	0.04	8398.00	106019.00	54200	20240705	-3.51	32400	20230707	61.42	54200	-3.51	20240705	36100	44.88	20240118	54200	-3.51	20240705	32450	61.17	20230726	0.07	N	055550	5000	26955 억	308396900	N	N	2411	N	N
105	20240715	090546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51700	-700	5	-1.34	3528616800	67365	7.52	52600	52700	51700	68100	36700	52400	52380.32	60.54	-12176	53666	53032	52266	51632	50866	53350	51950	26956	15700	5000	39820	100	1	509393214	263356	6.16	0.49	12	0.01	8398.00	106019.00	54200	20240705	-4.61	32400	20230707	59.57	54200	-4.61	20240705	36100	43.21	20240118	54200	-4.61	20240705	32450	59.32	20230726	0.07	N	055550	5000	26955 억	308396900	N	N	2411	N	N
106	20240712	160541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52400	400	2	0.77	39919295200	763845	50.78	52100	52900	51500	67600	36400	52000	52261.07	60.56	-114177	53000	52500	52000	51500	51000	52750	51750	26956	15600	5000	39520	100	1	509393214	266922	6.24	0.49	12	0.15	8398.00	106019.00	54200	20240705	-3.32	32400	20230707	61.73	54200	-3.32	20240705	36100	45.15	20240118	54200	-3.32	20240705	32450	61.48	20230726	0.05	N	055550	5000	26955 억	308504959	N	N	2366	N	N
107	20240712	150544	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52200	200	2	0.38	32323566200	618778	41.14	52100	52900	51500	67600	36400	52000	52237.85	60.56	-114823	53000	52500	52000	51500	51000	52750	51750	26956	15600	5000	39520	100	1	509393214	265903	6.22	0.49	12	0.12	8398.00	106019.00	54200	20240705	-3.69	32400	20230707	61.11	54200	-3.69	20240705	36100	44.60	20240118	54200	-3.69	20240705	32450	60.86	20230726	0.05	N	055550	5000	26955 억	308504959	N	N	3996	N	N
108	20240712	140547	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	0	3	0.00	26025095600	497739	33.09	52100	52900	51500	67600	36400	52000	52286.79	60.56	-88369	53000	52500	52000	51500	51000	52750	51750	26956	15600	5000	39520	100	1	509393214	264884	6.19	0.49	12	0.10	8398.00	106019.00	54200	20240705	-4.06	32400	20230707	60.49	54200	-4.06	20240705	36100	44.04	20240118	54200	-4.06	20240705	32450	60.25	20230726	0.05	N	055550	5000	26955 억	308504959	N	N	3996	N	N
109	20240712	130543	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51700	-300	5	-0.58	21538765900	411371	27.35	52100	52900	51700	67600	36400	52000	52358.74	60.56	-77518	53000	52500	52000	51500	51000	52750	51750	26956	15600	5000	39520	100	1	509393214	263356	6.16	0.49	12	0.08	8398.00	106019.00	54200	20240705	-4.61	32400	20230707	59.57	54200	-4.61	20240705	36100	43.21	20240118	54200	-4.61	20240705	32450	59.32	20230726	0.05	N	055550	5000	26955 억	308504959	N	N	3996	N	N
110	20240712	120544	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52200	200	2	0.38	18428209900	351466	23.36	52100	52900	51900	67600	36400	52000	52432.76	60.56	-53886	53000	52500	52000	51500	51000	52750	51750	26956	15600	5000	39520	100	1	509393214	265903	6.22	0.49	12	0.07	8398.00	106019.00	54200	20240705	-3.69	32400	20230707	61.11	54200	-3.69	20240705	36100	44.60	20240118	54200	-3.69	20240705	32450	60.86	20230726	0.05	N	055550	5000	26955 억	308504959	N	N	3996	N	N
111	20240712	110542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52200	200	2	0.38	16526977500	315056	20.94	52100	52900	51900	67600	36400	52000	52457.68	60.56	-38634	53000	52500	52000	51500	51000	52750	51750	26956	15600	5000	39520	100	1	509393214	265903	6.22	0.49	12	0.06	8398.00	106019.00	54200	20240705	-3.69	32400	20230707	61.11	54200	-3.69	20240705	36100	44.60	20240118	54200	-3.69	20240705	32450	60.86	20230726	0.05	N	055550	5000	26955 억	308504959	N	N	3996	N	N
112	20240712	100544	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	500	2	0.96	11135593100	212060	14.10	52100	52900	51900	67600	36400	52000	52512.20	60.56	-3952	53000	52500	52000	51500	51000	52750	51750	26956	15600	5000	39520	100	1	509393214	267431	6.25	0.50	12	0.04	8398.00	106019.00	54200	20240705	-3.14	32400	20230707	62.04	54200	-3.14	20240705	36100	45.43	20240118	54200	-3.14	20240705	32450	61.79	20230726	0.05	N	055550	5000	26955 억	308504959	N	N	3996	N	N
113	20240712	090540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	500	2	0.96	3659113300	69959	4.65	52100	52800	51900	67600	36400	52000	52304.90	60.56	5745	53000	52500	52000	51500	51000	52750	51750	26956	15600	5000	39520	100	1	509393214	267431	6.25	0.50	12	0.01	8398.00	106019.00	54200	20240705	-3.14	32400	20230707	62.04	54200	-3.14	20240705	36100	45.43	20240118	54200	-3.14	20240705	32450	61.79	20230726	0.05	N	055550	5000	26955 억	308504959	N	N	3996	N	N
114	20240711	160539	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	1000	2	1.96	68622669200	1319473	133.50	51600	52500	51500	66300	35700	51000	52007.64	60.54	-116488	51800	51400	51000	50600	50200	51400	50600	26956	15300	5000	38760	100	1	509393214	264884	6.19	0.49	12	0.26	8398.00	106019.00	54200	20240705	-4.06	32400	20230707	60.49	54200	-4.06	20240705	36100	44.04	20240118	54200	-4.06	20240705	32450	60.25	20230726	0.06	N	055550	5000	26955 억	308391914	N	N	3996	N	N
115	20240711	150544	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	1000	2	1.96	50416947500	969422	98.08	51600	52500	51500	66300	35700	51000	52007.23	60.54	-22853	51800	51400	51000	50600	50200	51400	50600	26956	15300	5000	38760	100	1	509393214	264884	6.19	0.49	12	0.19	8398.00	106019.00	54200	20240705	-4.06	32400	20230707	60.49	54200	-4.06	20240705	36100	44.04	20240118	54200	-4.06	20240705	32450	60.25	20230726	0.06	N	055550	5000	26955 억	308391914	N	N	4263	N	N
116	20240711	140543	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	1300	2	2.55	42775341400	822794	83.25	51600	52500	51500	66300	35700	51000	51987.92	60.54	5393	51800	51400	51000	50600	50200	51400	50600	26956	15300	5000	38760	100	1	509393214	266413	6.23	0.49	12	0.16	8398.00	106019.00	54200	20240705	-3.51	32400	20230707	61.42	54200	-3.51	20240705	36100	44.88	20240118	54200	-3.51	20240705	32450	61.17	20230726	0.06	N	055550	5000	26955 억	308391914	N	N	4263	N	N
117	20240711	130541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	900	2	1.76	28500717100	548569	55.50	51600	52500	51500	66300	35700	51000	51954.68	60.54	-15069	51800	51400	51000	50600	50200	51400	50600	26956	15300	5000	38760	100	1	509393214	264375	6.18	0.49	12	0.11	8398.00	106019.00	54200	20240705	-4.24	32400	20230707	60.19	54200	-4.24	20240705	36100	43.77	20240118	54200	-4.24	20240705	32450	59.94	20230726	0.06	N	055550	5000	26955 억	308391914	N	N	4263	N	N
118	20240711	120542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	900	2	1.76	23301288000	448400	45.37	51600	52500	51500	66300	35700	51000	51965.43	60.54	-2726	51800	51400	51000	50600	50200	51400	50600	26956	15300	5000	38760	100	1	509393214	264375	6.18	0.49	12	0.09	8398.00	106019.00	54200	20240705	-4.24	32400	20230707	60.19	54200	-4.24	20240705	36100	43.77	20240118	54200	-4.24	20240705	32450	59.94	20230726	0.06	N	055550	5000	26955 억	308391914	N	N	4263	N	N
119	20240711	110540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	900	2	1.76	17243388800	331477	33.54	51600	52500	51500	66300	35700	51000	52019.90	60.54	28491	51800	51400	51000	50600	50200	51400	50600	26956	15300	5000	38760	100	1	509393214	264375	6.18	0.49	12	0.07	8398.00	106019.00	54200	20240705	-4.24	32400	20230707	60.19	54200	-4.24	20240705	36100	43.77	20240118	54200	-4.24	20240705	32450	59.94	20230726	0.06	N	055550	5000	26955 억	308391914	N	N	4263	N	N
120	20240711	100540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51800	800	2	1.57	14204447700	272980	27.62	51600	52500	51500	66300	35700	51000	52034.79	60.54	33716	51800	51400	51000	50600	50200	51400	50600	26956	15300	5000	38760	100	1	509393214	263866	6.17	0.49	12	0.05	8398.00	106019.00	54200	20240705	-4.43	32400	20230707	59.88	54200	-4.43	20240705	36100	43.49	20240118	54200	-4.43	20240705	32450	59.63	20230726	0.06	N	055550	5000	26955 억	308391914	N	N	4263	N	N
121	20240711	090539	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51800	800	2	1.57	2905717700	56201	5.69	51600	52000	51500	66300	35700	51000	51702.37	60.54	11470	51800	51400	51000	50600	50200	51400	50600	26956	15300	5000	38760	100	1	509393214	263866	6.17	0.49	12	0.01	8398.00	106019.00	54200	20240705	-4.43	32400	20230707	59.88	54200	-4.43	20240705	36100	43.49	20240118	54200	-4.43	20240705	32450	59.63	20230726	0.06	N	055550	5000	26955 억	308391914	N	N	4263	N	N
122	20240710	160539	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51000	-500	5	-0.97	50388333100	988047	78.76	51000	51400	50600	66900	36100	51500	50997.91	60.56	-191886	53366	52432	51266	50332	49166	52550	50450	26956	15400	5000	39140	100	1	509393214	259791	6.07	0.48	12	0.19	8398.00	106019.00	54200	20240705	-5.90	32400	20230707	57.41	54200	-5.90	20240705	36100	41.27	20240118	54200	-5.90	20240705	32450	57.16	20230726	0.06	N	055550	5000	26955 억	308501327	N	N	4263	N	N
123	20240710	150541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51000	-500	5	-0.97	43840797200	859676	68.53	51000	51400	50600	66900	36100	51500	50996.88	60.56	-173263	53366	52432	51266	50332	49166	52550	50450	26956	15400	5000	39140	100	1	509393214	259791	6.07	0.48	12	0.17	8398.00	106019.00	54200	20240705	-5.90	32400	20230707	57.41	54200	-5.90	20240705	36100	41.27	20240118	54200	-5.90	20240705	32450	57.16	20230726	0.06	N	055550	5000	26955 억	308501327	N	N	2288	N	N
124	20240710	140538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51400	-100	5	-0.19	38527594500	755841	60.25	51000	51400	50600	66900	36100	51500	50973.15	60.56	-116501	53366	52432	51266	50332	49166	52550	50450	26956	15400	5000	39140	100	1	509393214	261828	6.12	0.48	12	0.15	8398.00	106019.00	54200	20240705	-5.17	32400	20230707	58.64	54200	-5.17	20240705	36100	42.38	20240118	54200	-5.17	20240705	32450	58.40	20230726	0.06	N	055550	5000	26955 억	308501327	N	N	2288	N	N
125	20240710	130539	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51100	-400	5	-0.78	31852002700	625612	49.87	51000	51300	50600	66900	36100	51500	50913.35	60.56	-80920	53366	52432	51266	50332	49166	52550	50450	26956	15400	5000	39140	100	1	509393214	260300	6.08	0.48	12	0.12	8398.00	106019.00	54200	20240705	-5.72	32400	20230707	57.72	54200	-5.72	20240705	36100	41.55	20240118	54200	-5.72	20240705	32450	57.47	20230726	0.06	N	055550	5000	26955 억	308501327	N	N	2288	N	N
126	20240710	120539	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50900	-600	5	-1.17	28074755400	551581	43.97	51000	51300	50600	66900	36100	51500	50898.70	60.56	-71385	53366	52432	51266	50332	49166	52550	50450	26956	15400	5000	39140	100	1	509393214	259281	6.06	0.48	12	0.11	8398.00	106019.00	54200	20240705	-6.09	32400	20230707	57.10	54200	-6.09	20240705	36100	41.00	20240118	54200	-6.09	20240705	32450	56.86	20230726	0.06	N	055550	5000	26955 억	308501327	N	N	2288	N	N
127	20240710	110540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50800	-700	5	-1.36	22938203300	450446	35.91	51000	51300	50700	66900	36100	51500	50923.31	60.56	-45739	53366	52432	51266	50332	49166	52550	50450	26956	15400	5000	39140	100	1	509393214	258772	6.05	0.48	12	0.09	8398.00	106019.00	54200	20240705	-6.27	32400	20230707	56.79	54200	-6.27	20240705	36100	40.72	20240118	54200	-6.27	20240705	32450	56.55	20230726	0.06	N	055550	5000	26955 억	308501327	N	N	2288	N	N
128	20240710	100536	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51000	-500	5	-0.97	18411041400	361326	28.80	51000	51300	50700	66900	36100	51500	50954.10	60.56	-39909	53366	52432	51266	50332	49166	52550	50450	26956	15400	5000	39140	100	1	509393214	259791	6.07	0.48	12	0.07	8398.00	106019.00	54200	20240705	-5.90	32400	20230707	57.41	54200	-5.90	20240705	36100	41.27	20240118	54200	-5.90	20240705	32450	57.16	20230726	0.06	N	055550	5000	26955 억	308501327	N	N	2288	N	N
129	20240710	090538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51000	-500	5	-0.97	6393474200	125371	9.99	51000	51300	50700	66900	36100	51500	50996.44	60.56	-31457	53366	52432	51266	50332	49166	52550	50450	26956	15400	5000	39140	100	1	509393214	259791	6.07	0.48	12	0.02	8398.00	106019.00	54200	20240705	-5.90	32400	20230707	57.41	54200	-5.90	20240705	36100	41.27	20240118	54200	-5.90	20240705	32450	57.16	20230726	0.06	N	055550	5000	26955 억	308501327	N	N	2288	N	N
130	20240709	160537	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51500	-500	5	-0.96	64052727700	1252330	121.07	51500	52200	50100	67600	36400	52000	51146.81	60.59	-168042	54800	53400	52600	51200	50400	53000	50800	26956	15600	5000	39520	100	1	509393214	262338	6.13	0.49	12	0.25	8398.00	106019.00	54200	20240705	-4.98	32400	20230707	58.95	54200	-4.98	20240705	36100	42.66	20240118	54200	-4.98	20240705	32450	58.71	20230726	0.07	N	055550	5000	26955 억	308635837	N	N	2288	N	N
131	20240709	150538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51500	-500	5	-0.96	55154386300	1079670	104.38	51500	52200	50100	67600	36400	52000	51084.49	60.59	-164535	54800	53400	52600	51200	50400	53000	50800	26956	15600	5000	39520	100	1	509393214	262338	6.13	0.49	12	0.21	8398.00	106019.00	54200	20240705	-4.98	32400	20230707	58.95	54200	-4.98	20240705	36100	42.66	20240118	54200	-4.98	20240705	32450	58.71	20230726	0.07	N	055550	5000	26955 억	308635837	N	N	4056	N	N
132	20240709	140539	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51400	-600	5	-1.15	48248164300	945749	91.43	51500	52200	50100	67600	36400	52000	51015.82	60.59	-131457	54800	53400	52600	51200	50400	53000	50800	26956	15600	5000	39520	100	1	509393214	261828	6.12	0.48	12	0.19	8398.00	106019.00	54200	20240705	-5.17	32400	20230707	58.64	54200	-5.17	20240705	36100	42.38	20240118	54200	-5.17	20240705	32450	58.40	20230726	0.07	N	055550	5000	26955 억	308635837	N	N	4056	N	N
133	20240709	130540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51400	-600	5	-1.15	42691314800	837925	81.01	51500	52200	50100	67600	36400	52000	50948.85	60.59	-96726	54800	53400	52600	51200	50400	53000	50800	26956	15600	5000	39520	100	1	509393214	261828	6.12	0.48	12	0.16	8398.00	106019.00	54200	20240705	-5.17	32400	20230707	58.64	54200	-5.17	20240705	36100	42.38	20240118	54200	-5.17	20240705	32450	58.40	20230726	0.07	N	055550	5000	26955 억	308635837	N	N	4056	N	N
134	20240709	120541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50900	-1100	5	-2.12	36726487800	721630	69.77	51500	52200	50100	67600	36400	52000	50893.79	60.59	-69281	54800	53400	52600	51200	50400	53000	50800	26956	15600	5000	39520	100	1	509393214	259281	6.06	0.48	12	0.14	8398.00	106019.00	54200	20240705	-6.09	32400	20230707	57.10	54200	-6.09	20240705	36100	41.00	20240118	54200	-6.09	20240705	32450	56.86	20230726	0.07	N	055550	5000	26955 억	308635837	N	N	4056	N	N
135	20240709	110540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50600	-1400	5	-2.69	31907354600	626955	60.61	51500	52200	50100	67600	36400	52000	50892.58	60.59	-49838	54800	53400	52600	51200	50400	53000	50800	26956	15600	5000	39520	100	1	509393214	257753	6.03	0.48	12	0.12	8398.00	106019.00	54200	20240705	-6.64	32400	20230707	56.17	54200	-6.64	20240705	36100	40.17	20240118	54200	-6.64	20240705	32450	55.93	20230726	0.07	N	055550	5000	26955 억	308635837	N	N	4056	N	N
136	20240709	100539	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50500	-1500	5	-2.88	20837571200	407806	39.43	51500	52200	50100	67600	36400	52000	51096.77	60.59	-44032	54800	53400	52600	51200	50400	53000	50800	26956	15600	5000	39520	100	1	509393214	257244	6.01	0.48	12	0.08	8398.00	106019.00	54200	20240705	-6.83	32400	20230707	55.86	54200	-6.83	20240705	36100	39.89	20240118	54200	-6.83	20240705	32450	55.62	20230726	0.07	N	055550	5000	26955 억	308635837	N	N	4056	N	N
137	20240709	090538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51600	-400	5	-0.77	4541133700	87928	8.50	51500	52200	51500	67600	36400	52000	51646.05	60.59	901	54800	53400	52600	51200	50400	53000	50800	26956	15600	5000	39520	100	1	509393214	262847	6.14	0.49	12	0.02	8398.00	106019.00	54200	20240705	-4.80	32400	20230707	59.26	54200	-4.80	20240705	36100	42.94	20240118	54200	-4.80	20240705	32450	59.01	20230726	0.07	N	055550	5000	26955 억	308635837	N	N	4056	N	N
138	20240708	160534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	-1500	5	-2.80	54213304900	1033285	57.86	53000	54000	51800	69500	37500	53500	52467.07	60.62	-366340	54833	54166	53533	52866	52233	54500	53200	26956	16000	5000	40660	100	1	509393214	264884	6.19	0.49	12	0.20	8398.00	106019.00	54200	20240705	-4.06	32400	20230707	60.49	54200	-4.06	20240705	36100	44.04	20240118	54200	-4.06	20240705	32450	60.25	20230726	0.07	N	055550	5000	26955 억	308775204	N	N	4056	N	N
139	20240708	150536	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	-1200	5	-2.24	46035423800	876148	49.06	53000	54000	51800	69500	37500	53500	52542.98	60.62	-364959	54833	54166	53533	52866	52233	54500	53200	26956	16000	5000	40660	100	1	509393214	266413	6.23	0.49	12	0.17	8398.00	106019.00	54200	20240705	-3.51	32400	20230707	61.42	54200	-3.51	20240705	36100	44.88	20240118	54200	-3.51	20240705	32450	61.17	20230726	0.07	N	055550	5000	26955 억	308775204	N	N	5954	N	N
140	20240708	140537	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52800	-700	5	-1.31	39828017800	757944	42.44	53000	54000	51800	69500	37500	53500	52547.44	60.62	-299731	54833	54166	53533	52866	52233	54500	53200	26956	16000	5000	40660	100	1	509393214	268960	6.29	0.50	12	0.15	8398.00	106019.00	54200	20240705	-2.58	32400	20230707	62.96	54200	-2.58	20240705	36100	46.26	20240118	54200	-2.58	20240705	32450	62.71	20230726	0.07	N	055550	5000	26955 억	308775204	N	N	5954	N	N
141	20240708	130534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52700	-800	5	-1.50	33971333100	646859	36.22	53000	54000	51800	69500	37500	53500	52517.37	60.62	-241848	54833	54166	53533	52866	52233	54500	53200	26956	16000	5000	40660	100	1	509393214	268450	6.28	0.50	12	0.13	8398.00	106019.00	54200	20240705	-2.77	32400	20230707	62.65	54200	-2.77	20240705	36100	45.98	20240118	54200	-2.77	20240705	32450	62.40	20230726	0.07	N	055550	5000	26955 억	308775204	N	N	5954	N	N
142	20240708	120536	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52800	-700	5	-1.31	30190463800	575024	32.20	53000	54000	51800	69500	37500	53500	52502.96	60.62	-215941	54833	54166	53533	52866	52233	54500	53200	26956	16000	5000	40660	100	1	509393214	268960	6.29	0.50	12	0.11	8398.00	106019.00	54200	20240705	-2.58	32400	20230707	62.96	54200	-2.58	20240705	36100	46.26	20240118	54200	-2.58	20240705	32450	62.71	20230726	0.07	N	055550	5000	26955 억	308775204	N	N	5954	N	N
143	20240708	110534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52200	-1300	5	-2.43	26480281200	504325	28.24	53000	54000	51800	69500	37500	53500	52506.38	60.62	-184046	54833	54166	53533	52866	52233	54500	53200	26956	16000	5000	40660	100	1	509393214	265903	6.22	0.49	12	0.10	8398.00	106019.00	54200	20240705	-3.69	32400	20230707	61.11	54200	-3.69	20240705	36100	44.60	20240118	54200	-3.69	20240705	32450	60.86	20230726	0.07	N	055550	5000	26955 억	308775204	N	N	5954	N	N
144	20240708	100535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	-1200	5	-2.24	18806401800	357033	19.99	53000	54000	52200	69500	37500	53500	52674.13	60.62	-160686	54833	54166	53533	52866	52233	54500	53200	26956	16000	5000	40660	100	1	509393214	266413	6.23	0.49	12	0.07	8398.00	106019.00	54200	20240705	-3.51	32400	20230707	61.42	54200	-3.51	20240705	36100	44.88	20240118	54200	-3.51	20240705	32450	61.17	20230726	0.07	N	055550	5000	26955 억	308775204	N	N	5954	N	N
145	20240708	090535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52200	-1300	5	-2.43	7033840200	133129	7.45	53000	54000	52200	69500	37500	53500	52834.77	60.62	-51461	54833	54166	53533	52866	52233	54500	53200	26956	16000	5000	40660	100	1	509393214	265903	6.22	0.49	12	0.03	8398.00	106019.00	54200	20240705	-3.69	32400	20230707	61.11	54200	-3.69	20240705	36100	44.60	20240118	54200	-3.69	20240705	32450	60.86	20230726	0.07	N	055550	5000	26955 억	308775204	N	N	5954	N	N
146	20240705	160532	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	53500	1000	2	1.90	93762364100	1751720	107.55	53400	54200	52900	68200	36800	52500	53525.97	60.63	27277	54566	53532	52166	51132	49766	54050	51650	26956	15700	5000	39900	100	1	509393214	272525	6.37	0.50	12	0.34	8398.00	106019.00	54200	20240705	-1.29	32400	20230707	65.12	54200	-1.29	20240705	36100	48.20	20240118	54200	-1.29	20240705	32400	65.12	20230707	0.07	N	055550	5000	26955 억	308863074	N	N	5954	N	N
147	20240705	150534	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	53400	900	2	1.71	82858229300	1547744	95.02	53400	54200	52900	68200	36800	52500	53534.91	60.63	82689	54566	53532	52166	51132	49766	54050	51650	26956	15700	5000	39900	100	1	509393214	272016	6.36	0.50	12	0.30	8398.00	106019.00	54200	20240705	-1.48	32400	20230707	64.81	54200	-1.48	20240705	36100	47.92	20240118	54200	-1.48	20240705	32400	64.81	20230707	0.07	N	055550	5000	26955 억	308863074	N	N	3461	N	N
148	20240705	140534	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	53100	600	2	1.14	70244560000	1310846	80.48	53400	54200	52900	68200	36800	52500	53587.28	60.63	86938	54566	53532	52166	51132	49766	54050	51650	26956	15700	5000	39900	100	1	509393214	270488	6.32	0.50	12	0.26	8398.00	106019.00	54200	20240705	-2.03	32400	20230707	63.89	54200	-2.03	20240705	36100	47.09	20240118	54200	-2.03	20240705	32400	63.89	20230707	0.07	N	055550	5000	26955 억	308863074	N	N	3461	N	N
149	20240705	130534	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	53700	1200	2	2.29	56693702400	1057863	64.95	53400	54200	52900	68200	36800	52500	53592.78	60.63	157564	54566	53532	52166	51132	49766	54050	51650	26956	15700	5000	39900	100	1	509393214	273544	6.39	0.51	12	0.21	8398.00	106019.00	54200	20240705	-0.92	32400	20230707	65.74	54200	-0.92	20240705	36100	48.75	20240118	54200	-0.92	20240705	32400	65.74	20230707	0.07	N	055550	5000	26955 억	308863074	N	N	3461	N	N
150	20240705	120534	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	53800	1300	2	2.48	47228678300	881219	54.10	53400	54200	52900	68200	36800	52500	53594.84	60.63	190505	54566	53532	52166	51132	49766	54050	51650	26956	15700	5000	39900	100	1	509393214	274054	6.41	0.51	12	0.17	8398.00	106019.00	54200	20240705	-0.74	32400	20230707	66.05	54200	-0.74	20240705	36100	49.03	20240118	54200	-0.74	20240705	32400	66.05	20230707	0.07	N	055550	5000	26955 억	308863074	N	N	3461	N	N
151	20240705	110532	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	53500	1000	2	1.90	32048805300	598950	36.77	53400	54200	52900	68200	36800	52500	53508.49	60.63	137506	54566	53532	52166	51132	49766	54050	51650	26956	15700	5000	39900	100	1	509393214	272525	6.37	0.50	12	0.12	8398.00	106019.00	54200	20240705	-1.29	32400	20230707	65.12	54200	-1.29	20240705	36100	48.20	20240118	54200	-1.29	20240705	32400	65.12	20230707	0.07	N	055550	5000	26955 억	308863074	N	N	3461	N	N
152	20240705	100532	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	53400	900	2	1.71	21325543800	398650	24.47	53400	54200	52900	68200	36800	52500	53494.66	60.63	83321	54566	53532	52166	51132	49766	54050	51650	26956	15700	5000	39900	100	1	509393214	272016	6.36	0.50	12	0.08	8398.00	106019.00	54200	20240705	-1.48	32400	20230707	64.81	54200	-1.48	20240705	36100	47.92	20240118	54200	-1.48	20240705	32400	64.81	20230707	0.07	N	055550	5000	26955 억	308863074	N	N	3461	N	N
153	20240705	090533	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	53400	900	2	1.71	9072025200	168874	10.37	53400	54200	52900	68200	36800	52500	53721.41	60.63	49166	54566	53532	52166	51132	49766	54050	51650	26956	15700	5000	39900	100	1	509393214	272016	6.36	0.50	12	0.03	8398.00	106019.00	54200	20240705	-1.48	32400	20230707	64.81	54200	-1.48	20240705	36100	47.92	20240118	54200	-1.48	20240705	32400	64.81	20230707	0.07	N	055550	5000	26955 억	308863074	N	N	3461	N	N
154	20240704	160530	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	52500	1400	2	2.74	85220826400	1626763	48.32	51100	53200	50800	66400	35800	51100	52386.99	60.67	-208435	54133	52616	50983	49466	47833	53375	50225	26956	15300	5000	38830	100	1	509393214	267431	6.25	0.50	12	0.32	8398.00	106019.00	53200	20240704	-1.32	32400	20230707	62.04	53200	-1.32	20240704	36100	45.43	20240118	53200	-1.32	20240704	32400	62.04	20230707	0.06	N	055550	5000	26955 억	309071942	N	N	3461	N	N
155	20240704	150532	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	52400	1300	2	2.54	76479086100	1460114	43.37	51100	53200	50800	66400	35800	51100	52379.12	60.67	-207602	54133	52616	50983	49466	47833	53375	50225	26956	15300	5000	38830	100	1	509393214	266922	6.24	0.49	12	0.29	8398.00	106019.00	53200	20240704	-1.50	32400	20230707	61.73	53200	-1.50	20240704	36100	45.15	20240118	53200	-1.50	20240704	32400	61.73	20230707	0.06	N	055550	5000	26955 억	309071942	N	N	2129	N	N
156	20240704	140532	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	52300	1200	2	2.35	66604093700	1270814	37.75	51100	53200	50800	66400	35800	51100	52410.90	60.67	-171019	54133	52616	50983	49466	47833	53375	50225	26956	15300	5000	38830	100	1	509393214	266413	6.23	0.49	12	0.25	8398.00	106019.00	53200	20240704	-1.69	32400	20230707	61.42	53200	-1.69	20240704	36100	44.88	20240118	53200	-1.69	20240704	32400	61.42	20230707	0.06	N	055550	5000	26955 억	309071942	N	N	2129	N	N
157	20240704	130533	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	52300	1200	2	2.35	59351067500	1132257	33.63	51100	53200	50800	66400	35800	51100	52418.73	60.67	-138495	54133	52616	50983	49466	47833	53375	50225	26956	15300	5000	38830	100	1	509393214	266413	6.23	0.49	12	0.22	8398.00	106019.00	53200	20240704	-1.69	32400	20230707	61.42	53200	-1.69	20240704	36100	44.88	20240118	53200	-1.69	20240704	32400	61.42	20230707	0.06	N	055550	5000	26955 억	309071942	N	N	2129	N	N
158	20240704	120531	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	52300	1200	2	2.35	54813072700	1045525	31.06	51100	53200	50800	66400	35800	51100	52426.76	60.67	-123557	54133	52616	50983	49466	47833	53375	50225	26956	15300	5000	38830	100	1	509393214	266413	6.23	0.49	12	0.21	8398.00	106019.00	53200	20240704	-1.69	32400	20230707	61.42	53200	-1.69	20240704	36100	44.88	20240118	53200	-1.69	20240704	32400	61.42	20230707	0.06	N	055550	5000	26955 억	309071942	N	N	2129	N	N
159	20240704	110531	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	52300	1200	2	2.35	48260591000	920288	27.34	51100	53200	50800	66400	35800	51100	52441.20	60.67	-82914	54133	52616	50983	49466	47833	53375	50225	26956	15300	5000	38830	100	1	509393214	266413	6.23	0.49	12	0.18	8398.00	106019.00	53200	20240704	-1.69	32400	20230707	61.42	53200	-1.69	20240704	36100	44.88	20240118	53200	-1.69	20240704	32400	61.42	20230707	0.06	N	055550	5000	26955 억	309071942	N	N	2129	N	N
160	20240704	100531	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	52900	1800	2	3.52	37452513100	715091	21.24	51100	53200	50800	66400	35800	51100	52375.03	60.67	-12477	54133	52616	50983	49466	47833	53375	50225	26956	15300	5000	38830	100	1	509393214	269469	6.30	0.50	12	0.14	8398.00	106019.00	53200	20240704	-0.56	32400	20230707	63.27	53200	-0.56	20240704	36100	46.54	20240118	53200	-0.56	20240704	32400	63.27	20230707	0.06	N	055550	5000	26955 억	309071942	N	N	2129	N	N
161	20240704	090532	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51700	600	2	1.17	5309220900	103318	3.07	51100	52000	50800	66400	35800	51100	51388.05	60.67	-1703	54133	52616	50983	49466	47833	53375	50225	26956	15300	5000	38830	100	1	509393214	263356	6.16	0.49	12	0.02	8398.00	106019.00	52500	20240703	-1.52	32400	20230707	59.57	52500	-1.52	20240703	36100	43.21	20240118	52500	-1.52	20240703	32400	59.57	20230707	0.06	N	055550	5000	26955 억	309071942	N	N	2129	N	N
162	20240703	160528	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	51100	1600	2	3.23	161592495650	3157985	119.81	49600	52500	49350	64300	34650	49500	51169.54	60.68	-133662	52166	50832	49166	47832	46166	51500	48500	26956	14800	5000	37620	100	1	509393214	260300	6.08	0.48	12	0.62	8398.00	106019.00	52500	20240703	-2.67	32400	20230707	57.72	52500	-2.67	20240703	36100	41.55	20240118	52500	-2.67	20240703	32400	57.72	20230707	0.05	N	055550	5000	26955 억	309078899	N	N	2129	N	N
163	20240703	150531	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	51300	1800	2	3.64	150566219250	2942729	111.64	49600	52500	49350	64300	34650	49500	51165.53	60.68	-43253	52166	50832	49166	47832	46166	51500	48500	26956	14800	5000	37620	100	1	509393214	261319	6.11	0.48	12	0.58	8398.00	106019.00	52500	20240703	-2.29	32400	20230707	58.33	52500	-2.29	20240703	36100	42.11	20240118	52500	-2.29	20240703	32400	58.33	20230707	0.05	N	055550	5000	26955 억	309078899	N	N	11736	N	N
164	20240703	140531	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	51400	1900	2	3.84	138696510150	2711577	102.87	49600	52500	49350	64300	34650	49500	51149.78	60.68	-809	52166	50832	49166	47832	46166	51500	48500	26956	14800	5000	37620	100	1	509393214	261828	6.12	0.48	12	0.53	8398.00	106019.00	52500	20240703	-2.10	32400	20230707	58.64	52500	-2.10	20240703	36100	42.38	20240118	52500	-2.10	20240703	32400	58.64	20230707	0.05	N	055550	5000	26955 억	309078899	N	N	11736	N	N
165	20240703	130530	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	51800	2300	2	4.65	118193498550	2314804	87.82	49600	52500	49350	64300	34650	49500	51059.85	60.68	106632	52166	50832	49166	47832	46166	51500	48500	26956	14800	5000	37620	100	1	509393214	263866	6.17	0.49	12	0.45	8398.00	106019.00	52500	20240703	-1.33	32400	20230707	59.88	52500	-1.33	20240703	36100	43.49	20240118	52500	-1.33	20240703	32400	59.88	20230707	0.05	N	055550	5000	26955 억	309078899	N	N	11736	N	N
166	20240703	120529	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	51600	2100	2	4.24	103238902650	2026547	76.88	49600	52500	49350	64300	34650	49500	50943.28	60.68	114812	52166	50832	49166	47832	46166	51500	48500	26956	14800	5000	37620	100	1	509393214	262847	6.14	0.49	12	0.40	8398.00	106019.00	52500	20240703	-1.71	32400	20230707	59.26	52500	-1.71	20240703	36100	42.94	20240118	52500	-1.71	20240703	32400	59.26	20230707	0.05	N	055550	5000	26955 억	309078899	N	N	11736	N	N
167	20240703	110532	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	52100	2600	2	5.25	89692873550	1764548	66.94	49600	52500	49350	64300	34650	49500	50830.54	60.68	108605	52166	50832	49166	47832	46166	51500	48500	26956	14800	5000	37620	100	1	509393214	265394	6.20	0.49	12	0.35	8398.00	106019.00	52500	20240703	-0.76	32400	20230707	60.80	52500	-0.76	20240703	36100	44.32	20240118	52500	-0.76	20240703	32400	60.80	20230707	0.05	N	055550	5000	26955 억	309078899	N	N	11736	N	N
168	20240703	100531	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50400	900	2	1.82	36509986250	728876	27.65	49600	50600	49350	64300	34650	49500	50090.84	60.68	-24994	52166	50832	49166	47832	46166	51500	48500	26956	14800	5000	37620	100	1	509393214	256734	6.00	0.48	12	0.14	8398.00	106019.00	51500	20240314	-2.14	32400	20230707	55.56	51500	-2.14	20240314	36100	39.61	20240118	51500	-2.14	20240314	32400	55.56	20230707	0.05	N	055550	5000	26955 억	309078899	N	N	11736	N	N
169	20240703	090530	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49550	50	2	0.10	4915977250	99187	3.76	49600	49800	49350	64300	34650	49500	49562.74	60.68	-38464	52166	50832	49166	47832	46166	51500	48500	26956	14800	5000	37620	50	1	509393214	252404	5.90	0.47	12	0.02	8398.00	106019.00	51500	20240314	-3.79	32400	20230707	52.93	51500	-3.79	20240314	36100	37.26	20240118	51500	-3.79	20240314	32400	52.93	20230707	0.05	N	055550	5000	26955 억	309078899	N	N	11736	N	N
170	20240702	160528	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49500	1650	2	3.45	127108858700	2572981	305.59	47500	50500	47500	62200	33500	47850	49401.39	60.58	-25675	48483	48166	47833	47516	47183	48325	47675	26956	14350	5000	36360	50	1	509393214	252150	5.89	0.47	12	0.51	8398.00	106019.00	51500	20240314	-3.88	32400	20230707	52.78	51500	-3.88	20240314	36100	37.12	20240118	51500	-3.88	20240314	32400	52.78	20230707	0.05	N	055550	5000	26955 억	308584896	N	N	11736	N	N
171	20240702	150529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49500	1650	2	3.45	118582053250	2400763	285.13	47500	50500	47500	62200	33500	47850	49393.49	60.58	12253	48483	48166	47833	47516	47183	48325	47675	26956	14350	5000	36360	50	1	509393214	252150	5.89	0.47	12	0.47	8398.00	106019.00	51500	20240314	-3.88	32400	20230707	52.78	51500	-3.88	20240314	36100	37.12	20240118	51500	-3.88	20240314	32400	52.78	20230707	0.05	N	055550	5000	26955 억	308584896	N	N	1138	N	N
172	20240702	140529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49750	1900	2	3.97	104586533950	2118397	251.60	47500	50500	47500	62200	33500	47850	49370.60	60.58	91510	48483	48166	47833	47516	47183	48325	47675	26956	14350	5000	36360	50	1	509393214	253423	5.92	0.47	12	0.42	8398.00	106019.00	51500	20240314	-3.40	32400	20230707	53.55	51500	-3.40	20240314	36100	37.81	20240118	51500	-3.40	20240314	32400	53.55	20230707	0.05	N	055550	5000	26955 억	308584896	N	N	1138	N	N
173	20240702	130529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49450	1600	2	3.34	92886283850	1882521	223.58	47500	50500	47500	62200	33500	47850	49341.43	60.58	103608	48483	48166	47833	47516	47183	48325	47675	26956	14350	5000	36360	50	1	509393214	251895	5.89	0.47	12	0.37	8398.00	106019.00	51500	20240314	-3.98	32400	20230707	52.62	51500	-3.98	20240314	36100	36.98	20240118	51500	-3.98	20240314	32400	52.62	20230707	0.05	N	055550	5000	26955 억	308584896	N	N	1138	N	N
174	20240702	120530	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49500	1650	2	3.45	86044014850	1744180	207.15	47500	50500	47500	62200	33500	47850	49332.07	60.58	105897	48483	48166	47833	47516	47183	48325	47675	26956	14350	5000	36360	50	1	509393214	252150	5.89	0.47	12	0.34	8398.00	106019.00	51500	20240314	-3.88	32400	20230707	52.78	51500	-3.88	20240314	36100	37.12	20240118	51500	-3.88	20240314	32400	52.78	20230707	0.05	N	055550	5000	26955 억	308584896	N	N	1138	N	N
175	20240702	110529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49550	1700	2	3.55	72337820650	1467608	174.30	47500	50500	47500	62200	33500	47850	49289.61	60.58	101760	48483	48166	47833	47516	47183	48325	47675	26956	14350	5000	36360	50	1	509393214	252404	5.90	0.47	12	0.29	8398.00	106019.00	51500	20240314	-3.79	32400	20230707	52.93	51500	-3.79	20240314	36100	37.26	20240118	51500	-3.79	20240314	32400	52.93	20230707	0.05	N	055550	5000	26955 억	308584896	N	N	1138	N	N
176	20240702	100529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49100	1250	2	2.61	59948532500	1216856	144.52	47500	50500	47500	62200	33500	47850	49265.10	60.58	138781	48483	48166	47833	47516	47183	48325	47675	26956	14350	5000	36360	50	1	509393214	250112	5.85	0.46	12	0.24	8398.00	106019.00	51500	20240314	-4.66	32400	20230707	51.54	51500	-4.66	20240314	36100	36.01	20240118	51500	-4.66	20240314	32400	51.54	20230707	0.05	N	055550	5000	26955 억	308584896	N	N	1138	N	N
177	20240702	090530	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47900	50	2	0.10	3466915150	72847	8.65	47500	48000	47500	62200	33500	47850	47591.74	60.58	-5433	48483	48166	47833	47516	47183	48325	47675	26956	14350	5000	36360	50	1	509393214	243999	5.70	0.45	12	0.01	8398.00	106019.00	51500	20240314	-6.99	32400	20230707	47.84	51500	-6.99	20240314	36100	32.69	20240118	51500	-6.99	20240314	32400	47.84	20230707	0.05	N	055550	5000	26955 억	308584896	N	N	1138	N	N
178	20240701	160527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47850	-300	5	-0.62	40055038700	836580	69.26	47650	48150	47500	62500	33750	48150	47879.51	60.65	-147106	49383	48766	47983	47366	46583	49075	47675	26956	14350	5000	36590	50	1	509393214	243745	5.70	0.45	12	0.16	8398.00	106019.00	51500	20240314	-7.09	32400	20230707	47.69	51500	-7.09	20240314	36100	32.55	20240118	51500	-7.09	20240314	32400	47.69	20230707	0.05	N	055550	5000	26955 억	308927011	N	N	1138	N	N
179	20240701	150529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47850	-300	5	-0.62	33044546100	690091	57.13	47650	48150	47500	62500	33750	48150	47884.33	60.65	-143083	49383	48766	47983	47366	46583	49075	47675	26956	14350	5000	36590	50	1	509393214	243745	5.70	0.45	12	0.14	8398.00	106019.00	51500	20240314	-7.09	32400	20230707	47.69	51500	-7.09	20240314	36100	32.55	20240118	51500	-7.09	20240314	32400	47.69	20230707	0.05	N	055550	5000	26955 억	308927011	N	N	4684	N	N
180	20240701	140528	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47950	-200	5	-0.42	28936726700	604341	50.03	47650	48150	47500	62500	33750	48150	47881.45	60.65	-111863	49383	48766	47983	47366	46583	49075	47675	26956	14350	5000	36590	50	1	509393214	244254	5.71	0.45	12	0.12	8398.00	106019.00	51500	20240314	-6.89	32400	20230707	47.99	51500	-6.89	20240314	36100	32.83	20240118	51500	-6.89	20240314	32400	47.99	20230707	0.05	N	055550	5000	26955 억	308927011	N	N	4684	N	N
181	20240701	130527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48050	-100	5	-0.21	24789931800	517952	42.88	47650	48150	47500	62500	33750	48150	47861.45	60.65	-82528	49383	48766	47983	47366	46583	49075	47675	26956	14350	5000	36590	50	1	509393214	244763	5.72	0.45	12	0.10	8398.00	106019.00	51500	20240314	-6.70	32400	20230707	48.30	51500	-6.70	20240314	36100	33.10	20240118	51500	-6.70	20240314	32400	48.30	20230707	0.05	N	055550	5000	26955 억	308927011	N	N	4684	N	N
182	20240701	120529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48150	0	3	0.00	20573609600	430186	35.61	47650	48150	47500	62500	33750	48150	47824.92	60.65	-61890	49383	48766	47983	47366	46583	49075	47675	26956	14350	5000	36590	50	1	509393214	245273	5.73	0.45	12	0.08	8398.00	106019.00	51500	20240314	-6.50	32400	20230707	48.61	51500	-6.50	20240314	36100	33.38	20240118	51500	-6.50	20240314	32400	48.61	20230707	0.05	N	055550	5000	26955 억	308927011	N	N	4684	N	N
183	20240701	110527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47650	-500	5	-1.04	17151780200	358604	29.69	47650	48150	47500	62500	33750	48150	47829.30	60.65	-52359	49383	48766	47983	47366	46583	49075	47675	26956	14350	5000	36590	50	1	509393214	242726	5.67	0.45	12	0.07	8398.00	106019.00	51500	20240314	-7.48	32400	20230707	47.07	51500	-7.48	20240314	36100	31.99	20240118	51500	-7.48	20240314	32400	47.07	20230707	0.05	N	055550	5000	26955 억	308927011	N	N	4684	N	N
184	20240701	100527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47950	-200	5	-0.42	12756639100	266545	22.07	47650	48150	47550	62500	33750	48150	47859.23	60.65	-29745	49383	48766	47983	47366	46583	49075	47675	26956	14350	5000	36590	50	1	509393214	244254	5.71	0.45	12	0.05	8398.00	106019.00	51500	20240314	-6.89	32400	20230707	47.99	51500	-6.89	20240314	36100	32.83	20240118	51500	-6.89	20240314	32400	47.99	20230707	0.05	N	055550	5000	26955 억	308927011	N	N	4684	N	N
185	20240701	090526	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48100	-50	5	-0.10	2848756600	59497	4.93	47650	48150	47650	62500	33750	48150	47880.67	60.65	6868	49383	48766	47983	47366	46583	49075	47675	26956	14350	5000	36590	50	1	509393214	245018	5.73	0.45	12	0.01	8398.00	106019.00	51500	20240314	-6.60	32400	20230707	48.46	51500	-6.60	20240314	36100	33.24	20240118	51500	-6.60	20240314	32400	48.46	20230707	0.05	N	055550	5000	26955 억	308927011	N	N	4684	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History