KissMeData/009540/price/prices-20230701.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	20230731	160241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123300	-400	5	-0.32	46749248900	378479	81.89	124400	125500	121900	160800	86600	123700	123518.96	23.39	0	15994	129633	126666	122033	119066	114433	128150	120550	3539	37100	5000	96480	100	1	70773116	87263	-40.23	0.90	12	0.53	-3065.00	137417.00	130000	20230717	-5.15	68100	20230103	81.06	130000	-5.15	20230717	68100	81.06	20230103	130000	-5.15	20230717	68100	81.06	20230103	0.43	Y	009540	5000	3538 억		16554106	N	N	24361	N	00	N
3	20230731	150241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123400	-300	5	-0.24	41975006500	339769	73.51	124400	125500	121900	160800	86600	123700	123539.84	23.39	0	16055	129633	126666	122033	119066	114433	128150	120550	3539	37100	5000	96480	100	1	70773116	87334	-40.26	0.90	12	0.48	-3065.00	137417.00	130000	20230717	-5.08	68100	20230103	81.20	130000	-5.08	20230717	68100	81.20	20230103	130000	-5.08	20230717	68100	81.20	20230103	0.43	Y	009540	5000	3538 억		16554106	N	N	46623	N	00	N
4	20230731	140241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	122800	-900	5	-0.73	38139385800	308581	66.77	124400	125500	121900	160800	86600	123700	123596.03	23.39	0	13599	129633	126666	122033	119066	114433	128150	120550	3539	37100	5000	96480	100	1	70773116	86909	-40.07	0.89	12	0.44	-3065.00	137417.00	130000	20230717	-5.54	68100	20230103	80.32	130000	-5.54	20230717	68100	80.32	20230103	130000	-5.54	20230717	68100	80.32	20230103	0.43	Y	009540	5000	3538 억		16554106	N	N	46623	N	00	N
5	20230731	130242	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	122400	-1300	5	-1.05	34346129100	277617	60.07	124400	125500	121900	160800	86600	123700	123717.67	23.39	0	13348	129633	126666	122033	119066	114433	128150	120550	3539	37100	5000	96480	100	1	70773116	86626	-39.93	0.89	12	0.39	-3065.00	137417.00	130000	20230717	-5.85	68100	20230103	79.74	130000	-5.85	20230717	68100	79.74	20230103	130000	-5.85	20230717	68100	79.74	20230103	0.43	Y	009540	5000	3538 억		16554106	N	N	46623	N	00	N
6	20230731	120245	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	122800	-900	5	-0.73	30331875400	244875	52.98	124400	125500	121900	160800	86600	123700	123866.77	23.39	0	14746	129633	126666	122033	119066	114433	128150	120550	3539	37100	5000	96480	100	1	70773116	86909	-40.07	0.89	12	0.35	-3065.00	137417.00	130000	20230717	-5.54	68100	20230103	80.32	130000	-5.54	20230717	68100	80.32	20230103	130000	-5.54	20230717	68100	80.32	20230103	0.43	Y	009540	5000	3538 억		16554106	N	N	46623	N	00	N
7	20230731	110244	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123300	-400	5	-0.32	25936613200	209151	45.25	124400	125500	121900	160800	86600	123700	124009.03	23.39	0	15727	129633	126666	122033	119066	114433	128150	120550	3539	37100	5000	96480	100	1	70773116	87263	-40.23	0.90	12	0.30	-3065.00	137417.00	130000	20230717	-5.15	68100	20230103	81.06	130000	-5.15	20230717	68100	81.06	20230103	130000	-5.15	20230717	68100	81.06	20230103	0.43	Y	009540	5000	3538 억		16554106	N	N	46623	N	00	N
8	20230731	100243	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	124700	1000	2	0.81	18995617500	153253	33.16	124400	125500	121900	160800	86600	123700	123949.40	23.39	0	18206	129633	126666	122033	119066	114433	128150	120550	3539	37100	5000	96480	100	1	70773116	88254	-40.69	0.91	12	0.22	-3065.00	137417.00	130000	20230717	-4.08	68100	20230103	83.11	130000	-4.08	20230717	68100	83.11	20230103	130000	-4.08	20230717	68100	83.11	20230103	0.43	Y	009540	5000	3538 억		16554106	N	N	46623	N	00	N
9	20230731	090241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	124400	700	2	0.57	234992600	1889	0.41	124400	124500	124400	160800	86600	123700	124400.90	23.39	0	-1412	129633	126666	122033	119066	114433	128150	120550	3539	37100	5000	96480	100	1	70773116	88042	-40.59	0.91	12	0.00	-3065.00	137417.00	130000	20230717	-4.31	68100	20230103	82.67	130000	-4.31	20230717	68100	82.67	20230103	130000	-4.31	20230717	68100	82.67	20230103	0.43	Y	009540	5000	3538 억		16554106	N	N	46623	N	00	N
10	20230728	160242	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123700	5200	2	4.39	56424140700	461342	54.62	118600	125000	117400	154000	83000	118500	122307.67	23.29	0	65181	133500	126000	121700	114200	109900	123850	112050	3539	35500	5000	92430	100	1	70773116	87546	-40.36	0.90	12	0.65	-3065.00	137417.00	130000	20230717	-4.85	68100	20230103	81.64	130000	-4.85	20230717	68100	81.64	20230103	130000	-4.85	20230717	68100	81.64	20230103	0.44	Y	009540	5000	3538 억		16485158	N	N	46623	N	00	N
11	20230728	150241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123100	4600	2	3.88	53455235500	437305	51.77	118600	125000	117400	154000	83000	118500	122241.62	23.29	0	60921	133500	126000	121700	114200	109900	123850	112050	3539	35500	5000	92430	100	1	70773116	87122	-40.16	0.90	12	0.62	-3065.00	137417.00	130000	20230717	-5.31	68100	20230103	80.76	130000	-5.31	20230717	68100	80.76	20230103	130000	-5.31	20230717	68100	80.76	20230103	0.44	Y	009540	5000	3538 억		16485158	N	N	41696	N	00	N
12	20230728	140241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123100	4600	2	3.88	49202062100	402757	47.68	118600	125000	117400	154000	83000	118500	122167.12	23.29	0	54110	133500	126000	121700	114200	109900	123850	112050	3539	35500	5000	92430	100	1	70773116	87122	-40.16	0.90	12	0.57	-3065.00	137417.00	130000	20230717	-5.31	68100	20230103	80.76	130000	-5.31	20230717	68100	80.76	20230103	130000	-5.31	20230717	68100	80.76	20230103	0.44	Y	009540	5000	3538 억		16485158	N	N	41696	N	00	N
13	20230728	130242	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123600	5100	2	4.30	45222978000	370531	43.87	118600	125000	117400	154000	83000	118500	122053.30	23.29	0	49819	133500	126000	121700	114200	109900	123850	112050	3539	35500	5000	92430	100	1	70773116	87476	-40.33	0.90	12	0.52	-3065.00	137417.00	130000	20230717	-4.92	68100	20230103	81.50	130000	-4.92	20230717	68100	81.50	20230103	130000	-4.92	20230717	68100	81.50	20230103	0.44	Y	009540	5000	3538 억		16485158	N	N	41696	N	00	N
14	20230728	120240	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123800	5300	2	4.47	41140621100	337445	39.95	118600	125000	117400	154000	83000	118500	121922.44	23.29	0	46082	133500	126000	121700	114200	109900	123850	112050	3539	35500	5000	92430	100	1	70773116	87617	-40.39	0.90	12	0.48	-3065.00	137417.00	130000	20230717	-4.77	68100	20230103	81.79	130000	-4.77	20230717	68100	81.79	20230103	130000	-4.77	20230717	68100	81.79	20230103	0.44	Y	009540	5000	3538 억		16485158	N	N	41696	N	00	N
15	20230728	110242	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	124100	5600	2	4.73	36856214400	302867	35.86	118600	125000	117400	154000	83000	118500	121695.70	23.29	0	38273	133500	126000	121700	114200	109900	123850	112050	3539	35500	5000	92430	100	1	70773116	87829	-40.49	0.90	12	0.43	-3065.00	137417.00	130000	20230717	-4.54	68100	20230103	82.23	130000	-4.54	20230717	68100	82.23	20230103	130000	-4.54	20230717	68100	82.23	20230103	0.44	Y	009540	5000	3538 억		16485158	N	N	41696	N	00	N
16	20230728	100241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123100	4600	2	3.88	25047670300	207695	24.59	118600	123500	117400	154000	83000	118500	120602.76	23.29	0	24321	133500	126000	121700	114200	109900	123850	112050	3539	35500	5000	92430	100	1	70773116	87122	-40.16	0.90	12	0.29	-3065.00	137417.00	130000	20230717	-5.31	68100	20230103	80.76	130000	-5.31	20230717	68100	80.76	20230103	130000	-5.31	20230717	68100	80.76	20230103	0.44	Y	009540	5000	3538 억		16485158	N	N	41696	N	00	N
17	20230728	090242	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	117600	-900	5	-0.76	2330945300	19709	2.33	118600	119700	117400	154000	83000	118500	118262.81	23.29	0	-2668	133500	126000	121700	114200	109900	123850	112050	3539	35500	5000	92430	100	1	70773116	83229	-38.37	0.86	12	0.03	-3065.00	137417.00	130000	20230717	-9.54	68100	20230103	72.69	130000	-9.54	20230717	68100	72.69	20230103	130000	-9.54	20230717	68100	72.69	20230103	0.44	Y	009540	5000	3538 억		16485158	N	N	41696	N	00	N
18	20230727	160242	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	118500	-7400	5	-5.88	103227919000	839869	163.11	126800	129200	117400	163600	88200	125900	122916.90	23.09	53568	184779	129966	127932	125966	123932	121966	126950	122950	3539	37700	5000	98200	100	1	70773116	83866	-38.66	0.86	12	1.19	-3065.00	137417.00	130000	20230717	-8.85	68100	20230103	74.01	130000	-8.85	20230717	68100	74.01	20230103	130000	-8.85	20230717	68100	74.01	20230103	0.47	Y	009540	5000	3538 억		16338776	N	N	41696	N	00	N
19	20230727	150240	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	118600	-7300	5	-5.80	87168138400	703899	136.71	126800	129200	117700	163600	88200	125900	123835.96	23.09	53568	128846	129966	127932	125966	123932	121966	126950	122950	3539	37700	5000	98200	100	1	70773116	83937	-38.69	0.86	12	0.99	-3065.00	137417.00	130000	20230717	-8.77	68100	20230103	74.16	130000	-8.77	20230717	68100	74.16	20230103	130000	-8.77	20230717	68100	74.16	20230103	0.47	Y	009540	5000	3538 억		16338776	N	N	18987	N	00	N
20	20230727	140239	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125700	-200	5	-0.16	46288709000	366116	71.10	126800	129200	124600	163600	88200	125900	126431.90	23.09	53568	30511	129966	127932	125966	123932	121966	126950	122950	3539	37700	5000	98200	100	1	70773116	88962	-41.01	0.91	12	0.52	-3065.00	137417.00	130000	20230717	-3.31	68100	20230103	84.58	130000	-3.31	20230717	68100	84.58	20230103	130000	-3.31	20230717	68100	84.58	20230103	0.47	Y	009540	5000	3538 억		16338776	N	N	18987	N	00	N
21	20230727	130240	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125000	-900	5	-0.71	41366746900	326873	63.48	126800	129200	124700	163600	88200	125900	126553.09	23.09	53568	25283	129966	127932	125966	123932	121966	126950	122950	3539	37700	5000	98200	100	1	70773116	88466	-40.78	0.91	12	0.46	-3065.00	137417.00	130000	20230717	-3.85	68100	20230103	83.55	130000	-3.85	20230717	68100	83.55	20230103	130000	-3.85	20230717	68100	83.55	20230103	0.47	Y	009540	5000	3538 억		16338776	N	N	18987	N	00	N
22	20230727	120241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125900	0	3	0.00	35264042100	278187	54.03	126800	129200	124900	163600	88200	125900	126764.00	23.09	53568	28409	129966	127932	125966	123932	121966	126950	122950	3539	37700	5000	98200	100	1	70773116	89103	-41.08	0.92	12	0.39	-3065.00	137417.00	130000	20230717	-3.15	68100	20230103	84.88	130000	-3.15	20230717	68100	84.88	20230103	130000	-3.15	20230717	68100	84.88	20230103	0.47	Y	009540	5000	3538 억		16338776	N	N	18987	N	00	N
23	20230727	110240	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125700	-200	5	-0.16	30048427700	236721	45.97	126800	129200	124900	163600	88200	125900	126936.32	23.09	53568	26914	129966	127932	125966	123932	121966	126950	122950	3539	37700	5000	98200	100	1	70773116	88962	-41.01	0.91	12	0.33	-3065.00	137417.00	130000	20230717	-3.31	68100	20230103	84.58	130000	-3.31	20230717	68100	84.58	20230103	130000	-3.31	20230717	68100	84.58	20230103	0.47	Y	009540	5000	3538 억		16338776	N	N	18987	N	00	N
24	20230727	100240	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126000	100	2	0.08	24644694900	193745	37.63	126800	129200	124900	163600	88200	125900	127202.13	23.09	53568	19158	129966	127932	125966	123932	121966	126950	122950	3539	37700	5000	98200	100	1	70773116	89174	-41.11	0.92	12	0.27	-3065.00	137417.00	130000	20230717	-3.08	68100	20230103	85.02	130000	-3.08	20230717	68100	85.02	20230103	130000	-3.08	20230717	68100	85.02	20230103	0.47	Y	009540	5000	3538 억		16338776	N	N	18987	N	00	N
25	20230727	090241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	127600	1700	2	1.35	1875542200	14746	2.86	126800	127700	126800	163600	88200	125900	127195.43	23.09	53568	4198	129966	127932	125966	123932	121966	126950	122950	3539	37700	5000	98200	100	1	70773116	90306	-41.63	0.93	12	0.02	-3065.00	137417.00	130000	20230717	-1.85	68100	20230103	87.37	130000	-1.85	20230717	68100	87.37	20230103	130000	-1.85	20230717	68100	87.37	20230103	0.47	Y	009540	5000	3538 억		16338776	N	N	18987	N	00	N
26	20230726	160239	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125900	-1300	5	-1.02	64390710600	513659	170.65	128000	128000	124000	165300	89100	127200	125355.60	23.01	0	51513	129800	128500	127200	125900	124600	129150	126550	3539	38100	5000	99210	100	1	70773116	89103	-41.08	0.92	12	0.73	-3065.00	137417.00	130000	20230717	-3.15	68100	20230103	84.88	130000	-3.15	20230717	68100	84.88	20230103	130000	-3.15	20230717	68100	84.88	20230103	0.47	Y	009540	5000	3538 억		16285208	N	N	18907	N	00	N
27	20230726	150241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125800	-1400	5	-1.10	59854593100	477620	158.68	128000	128000	124000	165300	89100	127200	125318.44	23.01	0	52299	129800	128500	127200	125900	124600	129150	126550	3539	38100	5000	99210	100	1	70773116	89033	-41.04	0.92	12	0.67	-3065.00	137417.00	130000	20230717	-3.23	68100	20230103	84.73	130000	-3.23	20230717	68100	84.73	20230103	130000	-3.23	20230717	68100	84.73	20230103	0.47	Y	009540	5000	3538 억		16285208	N	N	10591	N	00	N
28	20230726	140240	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	124800	-2400	5	-1.89	52208456900	416735	138.45	128000	128000	124000	165300	89100	127200	125279.75	23.01	0	45292	129800	128500	127200	125900	124600	129150	126550	3539	38100	5000	99210	100	1	70773116	88325	-40.72	0.91	12	0.59	-3065.00	137417.00	130000	20230717	-4.00	68100	20230103	83.26	130000	-4.00	20230717	68100	83.26	20230103	130000	-4.00	20230717	68100	83.26	20230103	0.47	Y	009540	5000	3538 억		16285208	N	N	10591	N	00	N
29	20230726	130239	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	124400	-2800	5	-2.20	42150852300	336125	111.67	128000	128000	124000	165300	89100	127200	125402.31	23.01	0	37964	129800	128500	127200	125900	124600	129150	126550	3539	38100	5000	99210	100	1	70773116	88042	-40.59	0.91	12	0.47	-3065.00	137417.00	130000	20230717	-4.31	68100	20230103	82.67	130000	-4.31	20230717	68100	82.67	20230103	130000	-4.31	20230717	68100	82.67	20230103	0.47	Y	009540	5000	3538 억		16285208	N	N	10591	N	00	N
30	20230726	120240	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125200	-2000	5	-1.57	33450980300	266265	88.46	128000	128000	124800	165300	89100	127200	125630.41	23.01	0	30480	129800	128500	127200	125900	124600	129150	126550	3539	38100	5000	99210	100	1	70773116	88608	-40.85	0.91	12	0.38	-3065.00	137417.00	130000	20230717	-3.69	68100	20230103	83.85	130000	-3.69	20230717	68100	83.85	20230103	130000	-3.69	20230717	68100	83.85	20230103	0.47	Y	009540	5000	3538 억		16285208	N	N	10591	N	00	N
31	20230726	110239	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125800	-1400	5	-1.10	29093996400	231626	76.95	128000	128000	124800	165300	89100	127200	125607.65	23.01	0	20884	129800	128500	127200	125900	124600	129150	126550	3539	38100	5000	99210	100	1	70773116	89033	-41.04	0.92	12	0.33	-3065.00	137417.00	130000	20230717	-3.23	68100	20230103	84.73	130000	-3.23	20230717	68100	84.73	20230103	130000	-3.23	20230717	68100	84.73	20230103	0.47	Y	009540	5000	3538 억		16285208	N	N	10591	N	00	N
32	20230726	100240	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125600	-1600	5	-1.26	17595970800	139864	46.47	128000	128000	125100	165300	89100	127200	125807.72	23.01	0	21846	129800	128500	127200	125900	124600	129150	126550	3539	38100	5000	99210	100	1	70773116	88891	-40.98	0.91	12	0.20	-3065.00	137417.00	130000	20230717	-3.38	68100	20230103	84.43	130000	-3.38	20230717	68100	84.43	20230103	130000	-3.38	20230717	68100	84.43	20230103	0.47	Y	009540	5000	3538 억		16285208	N	N	10591	N	00	N
33	20230726	090239	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125900	-1300	5	-1.02	1643508600	12951	4.30	128000	128000	125600	165300	89100	127200	126902.06	23.01	0	-3644	129800	128500	127200	125900	124600	129150	126550	3539	38100	5000	99210	100	1	70773116	89103	-41.08	0.92	12	0.02	-3065.00	137417.00	130000	20230717	-3.15	68100	20230103	84.88	130000	-3.15	20230717	68100	84.88	20230103	130000	-3.15	20230717	68100	84.88	20230103	0.47	Y	009540	5000	3538 억		16285208	N	N	10591	N	00	N
34	20230725	160237	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	127200	800	2	0.63	38084930000	299915	81.54	126400	128500	125900	164300	88500	126400	126985.60	22.91	0	74080	129400	127900	126000	124500	122600	128650	125250	3539	37900	5000	98590	100	1	70773116	90023	-41.50	0.93	12	0.42	-3065.00	137417.00	130000	20230717	-2.15	68100	20230103	86.78	130000	-2.15	20230717	68100	86.78	20230103	130000	-2.15	20230717	68100	86.78	20230103	0.48	Y	009540	5000	3538 억		16214034	N	N	10591	N	00	N
35	20230725	150235	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	127100	700	2	0.55	34973330400	275436	74.89	126400	128500	125900	164300	88500	126400	126974.43	22.91	0	68958	129400	127900	126000	124500	122600	128650	125250	3539	37900	5000	98590	100	1	70773116	89953	-41.47	0.92	12	0.39	-3065.00	137417.00	130000	20230717	-2.23	68100	20230103	86.64	130000	-2.23	20230717	68100	86.64	20230103	130000	-2.23	20230717	68100	86.64	20230103	0.48	Y	009540	5000	3538 억		16214034	N	N	14638	N	00	N
36	20230725	140237	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126300	-100	5	-0.08	31174884500	245417	66.73	126400	128500	125900	164300	88500	126400	127028.22	22.91	0	61009	129400	127900	126000	124500	122600	128650	125250	3539	37900	5000	98590	100	1	70773116	89386	-41.21	0.92	12	0.35	-3065.00	137417.00	130000	20230717	-2.85	68100	20230103	85.46	130000	-2.85	20230717	68100	85.46	20230103	130000	-2.85	20230717	68100	85.46	20230103	0.48	Y	009540	5000	3538 억		16214034	N	N	14638	N	00	N
37	20230725	130238	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126700	300	2	0.24	27629814300	217424	59.12	126400	128500	125900	164300	88500	126400	127078.03	22.91	0	57848	129400	127900	126000	124500	122600	128650	125250	3539	37900	5000	98590	100	1	70773116	89670	-41.34	0.92	12	0.31	-3065.00	137417.00	130000	20230717	-2.54	68100	20230103	86.05	130000	-2.54	20230717	68100	86.05	20230103	130000	-2.54	20230717	68100	86.05	20230103	0.48	Y	009540	5000	3538 억		16214034	N	N	14638	N	00	N
38	20230725	120238	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	127400	1000	2	0.79	25169201500	198047	53.85	126400	128500	125900	164300	88500	126400	127087.01	22.91	0	54168	129400	127900	126000	124500	122600	128650	125250	3539	37900	5000	98590	100	1	70773116	90165	-41.57	0.93	12	0.28	-3065.00	137417.00	130000	20230717	-2.00	68100	20230103	87.08	130000	-2.00	20230717	68100	87.08	20230103	130000	-2.00	20230717	68100	87.08	20230103	0.48	Y	009540	5000	3538 억		16214034	N	N	14638	N	00	N
39	20230725	110237	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126600	200	2	0.16	21569545200	169769	46.16	126400	128500	125900	164300	88500	126400	127052.32	22.91	0	46857	129400	127900	126000	124500	122600	128650	125250	3539	37900	5000	98590	100	1	70773116	89599	-41.31	0.92	12	0.24	-3065.00	137417.00	130000	20230717	-2.62	68100	20230103	85.90	130000	-2.62	20230717	68100	85.90	20230103	130000	-2.62	20230717	68100	85.90	20230103	0.48	Y	009540	5000	3538 억		16214034	N	N	14638	N	00	N
40	20230725	100237	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	127200	800	2	0.63	15764955500	123906	33.69	126400	128500	126000	164300	88500	126400	127233.19	22.91	0	37165	129400	127900	126000	124500	122600	128650	125250	3539	37900	5000	98590	100	1	70773116	90023	-41.50	0.93	12	0.18	-3065.00	137417.00	130000	20230717	-2.15	68100	20230103	86.78	130000	-2.15	20230717	68100	86.78	20230103	130000	-2.15	20230717	68100	86.78	20230103	0.48	Y	009540	5000	3538 억		16214034	N	N	14638	N	00	N
41	20230725	090238	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126600	200	2	0.16	1082094500	8540	2.32	126400	127200	126300	164300	88500	126400	126708.96	22.91	0	3154	129400	127900	126000	124500	122600	128650	125250	3539	37900	5000	98590	100	1	70773116	89599	-41.31	0.92	12	0.01	-3065.00	137417.00	130000	20230717	-2.62	68100	20230103	85.90	130000	-2.62	20230717	68100	85.90	20230103	130000	-2.62	20230717	68100	85.90	20230103	0.48	Y	009540	5000	3538 억		16214034	N	N	14638	N	00	N
42	20230724	160237	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126400	900	2	0.72	40959335700	325034	109.24	125500	127500	124100	163100	87900	125500	126016.05	22.82	2300	46257	128300	126900	125200	123800	122100	127600	124500	3539	37600	5000	97890	100	1	70773116	89457	-41.24	0.92	12	0.46	-3065.00	137417.00	130000	20230717	-2.77	68100	20230103	85.61	130000	-2.77	20230717	68100	85.61	20230103	130000	-2.77	20230717	68100	85.61	20230103	0.49	Y	009540	5000	3538 억		16147370	N	N	14638	N	00	N
43	20230724	150236	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126200	700	2	0.56	38867715000	308470	103.67	125500	127500	124100	163100	87900	125500	126002.24	22.82	2300	47176	128300	126900	125200	123800	122100	127600	124500	3539	37600	5000	97890	100	1	70773116	89316	-41.17	0.92	12	0.44	-3065.00	137417.00	130000	20230717	-2.92	68100	20230103	85.32	130000	-2.92	20230717	68100	85.32	20230103	130000	-2.92	20230717	68100	85.32	20230103	0.49	Y	009540	5000	3538 억		16147370	N	N	6202	N	00	N
44	20230724	140234	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126400	900	2	0.72	34773786100	276109	92.80	125500	127500	124100	163100	87900	125500	125942.87	22.82	2300	50230	128300	126900	125200	123800	122100	127600	124500	3539	37600	5000	97890	100	1	70773116	89457	-41.24	0.92	12	0.39	-3065.00	137417.00	130000	20230717	-2.77	68100	20230103	85.61	130000	-2.77	20230717	68100	85.61	20230103	130000	-2.77	20230717	68100	85.61	20230103	0.49	Y	009540	5000	3538 억		16147370	N	N	6202	N	00	N
45	20230724	130237	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126900	1400	2	1.12	30895421900	245364	82.47	125500	127500	124100	163100	87900	125500	125917.35	22.82	2300	51080	128300	126900	125200	123800	122100	127600	124500	3539	37600	5000	97890	100	1	70773116	89811	-41.40	0.92	12	0.35	-3065.00	137417.00	130000	20230717	-2.38	68100	20230103	86.34	130000	-2.38	20230717	68100	86.34	20230103	130000	-2.38	20230717	68100	86.34	20230103	0.49	Y	009540	5000	3538 억		16147370	N	N	6202	N	00	N
46	20230724	120236	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126700	1200	2	0.96	27477845300	218345	73.38	125500	127500	124100	163100	87900	125500	125846.62	22.82	2300	50120	128300	126900	125200	123800	122100	127600	124500	3539	37600	5000	97890	100	1	70773116	89670	-41.34	0.92	12	0.31	-3065.00	137417.00	130000	20230717	-2.54	68100	20230103	86.05	130000	-2.54	20230717	68100	86.05	20230103	130000	-2.54	20230717	68100	86.05	20230103	0.49	Y	009540	5000	3538 억		16147370	N	N	6202	N	00	N
47	20230724	110237	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126400	900	2	0.72	19534913300	155779	52.36	125500	126500	124100	163100	87900	125500	125401.21	22.82	2300	39068	128300	126900	125200	123800	122100	127600	124500	3539	37600	5000	97890	100	1	70773116	89457	-41.24	0.92	12	0.22	-3065.00	137417.00	130000	20230717	-2.77	68100	20230103	85.61	130000	-2.77	20230717	68100	85.61	20230103	130000	-2.77	20230717	68100	85.61	20230103	0.49	Y	009540	5000	3538 억		16147370	N	N	6202	N	00	N
48	20230724	100235	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	124800	-700	5	-0.56	12669161800	101178	34.01	125500	126200	124100	163100	87900	125500	125215.47	22.82	2300	25784	128300	126900	125200	123800	122100	127600	124500	3539	37600	5000	97890	100	1	70773116	88325	-40.72	0.91	12	0.14	-3065.00	137417.00	130000	20230717	-4.00	68100	20230103	83.26	130000	-4.00	20230717	68100	83.26	20230103	130000	-4.00	20230717	68100	83.26	20230103	0.49	Y	009540	5000	3538 억		16147370	N	N	6202	N	00	N
49	20230724	090235	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125900	400	2	0.32	1121600000	8938	3.00	125500	126000	124900	163100	87900	125500	125486.08	22.82	2300	2843	128300	126900	125200	123800	122100	127600	124500	3539	37600	5000	97890	100	1	70773116	89103	-41.08	0.92	12	0.01	-3065.00	137417.00	130000	20230717	-3.15	68100	20230103	84.88	130000	-3.15	20230717	68100	84.88	20230103	130000	-3.15	20230717	68100	84.88	20230103	0.49	Y	009540	5000	3538 억		16147370	N	N	6202	N	00	N
50	20230721	160235	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125500	300	2	0.24	37103642300	296842	90.24	125200	126600	123500	162700	87700	125200	124994.38	22.76	144	102647	129600	127400	125800	123600	122000	126600	122800	3539	37500	5000	97650	100	1	70773116	88820	-40.95	0.91	12	0.42	-3065.00	137417.00	130000	20230717	-3.46	68100	20230103	84.29	130000	-3.46	20230717	68100	84.29	20230103	130000	-3.46	20230717	68100	84.29	20230103	0.50	Y	009540	5000	3538 억		16111343	N	N	6202	N	00	N
51	20230721	150237	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125400	200	2	0.16	34918041400	279423	84.94	125200	126600	123500	162700	87700	125200	124964.81	22.76	144	98533	129600	127400	125800	123600	122000	126600	122800	3539	37500	5000	97650	100	1	70773116	88749	-40.91	0.91	12	0.39	-3065.00	137417.00	130000	20230717	-3.54	68100	20230103	84.14	130000	-3.54	20230717	68100	84.14	20230103	130000	-3.54	20230717	68100	84.14	20230103	0.50	Y	009540	5000	3538 억		16111343	N	N	3566	N	00	N
52	20230721	140235	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125100	-100	5	-0.08	31034675100	248442	75.52	125200	126600	123500	162700	87700	125200	124917.18	22.76	144	88398	129600	127400	125800	123600	122000	126600	122800	3539	37500	5000	97650	100	1	70773116	88537	-40.82	0.91	12	0.35	-3065.00	137417.00	130000	20230717	-3.77	68100	20230103	83.70	130000	-3.77	20230717	68100	83.70	20230103	130000	-3.77	20230717	68100	83.70	20230103	0.50	Y	009540	5000	3538 억		16111343	N	N	3566	N	00	N
53	20230721	130234	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125300	100	2	0.08	27347786900	219036	66.59	125200	126600	123500	162700	87700	125200	124855.22	22.76	144	74428	129600	127400	125800	123600	122000	126600	122800	3539	37500	5000	97650	100	1	70773116	88679	-40.88	0.91	12	0.31	-3065.00	137417.00	130000	20230717	-3.62	68100	20230103	83.99	130000	-3.62	20230717	68100	83.99	20230103	130000	-3.62	20230717	68100	83.99	20230103	0.50	Y	009540	5000	3538 억		16111343	N	N	3566	N	00	N
54	20230721	120237	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125600	400	2	0.32	23767801600	190549	57.93	125200	126600	123500	162700	87700	125200	124733.28	22.76	144	56138	129600	127400	125800	123600	122000	126600	122800	3539	37500	5000	97650	100	1	70773116	88891	-40.98	0.91	12	0.27	-3065.00	137417.00	130000	20230717	-3.38	68100	20230103	84.43	130000	-3.38	20230717	68100	84.43	20230103	130000	-3.38	20230717	68100	84.43	20230103	0.50	Y	009540	5000	3538 억		16111343	N	N	3566	N	00	N
55	20230721	110236	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125400	200	2	0.16	19937731900	160015	48.64	125200	126600	123500	162700	87700	125200	124599.14	22.76	144	41012	129600	127400	125800	123600	122000	126600	122800	3539	37500	5000	97650	100	1	70773116	88749	-40.91	0.91	12	0.23	-3065.00	137417.00	130000	20230717	-3.54	68100	20230103	84.14	130000	-3.54	20230717	68100	84.14	20230103	130000	-3.54	20230717	68100	84.14	20230103	0.50	Y	009540	5000	3538 억		16111343	N	N	3566	N	00	N
56	20230721	100236	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	124200	-1000	5	-0.80	12634359000	101235	30.77	125200	126600	124100	162700	87700	125200	124802.28	22.76	144	27194	129600	127400	125800	123600	122000	126600	122800	3539	37500	5000	97650	100	1	70773116	87900	-40.52	0.90	12	0.14	-3065.00	137417.00	130000	20230717	-4.46	68100	20230103	82.38	130000	-4.46	20230717	68100	82.38	20230103	130000	-4.46	20230717	68100	82.38	20230103	0.50	Y	009540	5000	3538 억		16111343	N	N	3566	N	00	N
57	20230721	090236	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126000	800	2	0.64	958906000	7614	2.31	125200	126600	125200	162700	87700	125200	125939.85	22.76	144	379	129600	127400	125800	123600	122000	126600	122800	3539	37500	5000	97650	100	1	70773116	89174	-41.11	0.92	12	0.01	-3065.00	137417.00	130000	20230717	-3.08	68100	20230103	85.02	130000	-3.08	20230717	68100	85.02	20230103	130000	-3.08	20230717	68100	85.02	20230103	0.50	Y	009540	5000	3538 억		16111343	N	N	3566	N	00	N
58	20230720	160236	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125200	-1300	5	-1.03	41098191300	328150	122.94	127000	128000	124200	164400	88600	126500	125241.22	22.74	0	109617	130033	128266	126233	124466	122433	129150	125350	3539	37900	5000	98670	100	1	70773116	88608	-40.85	0.91	12	0.46	-3065.00	137417.00	130000	20230717	-3.69	68100	20230103	83.85	130000	-3.69	20230717	68100	83.85	20230103	130000	-3.69	20230717	68100	83.85	20230103	0.51	Y	009540	5000	3538 억		16097076	N	N	3566	N	00	N
59	20230720	150234	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125100	-1400	5	-1.11	37157484000	296680	111.15	127000	128000	124200	164400	88600	126500	125243.32	22.74	0	92828	130033	128266	126233	124466	122433	129150	125350	3539	37900	5000	98670	100	1	70773116	88537	-40.82	0.91	12	0.42	-3065.00	137417.00	130000	20230717	-3.77	68100	20230103	83.70	130000	-3.77	20230717	68100	83.70	20230103	130000	-3.77	20230717	68100	83.70	20230103	0.51	Y	009540	5000	3538 억		16097076	N	N	15521	N	00	N
60	20230720	140234	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125300	-1200	5	-0.95	31868355200	254455	95.33	127000	128000	124200	164400	88600	126500	125240.45	22.74	0	71563	130033	128266	126233	124466	122433	129150	125350	3539	37900	5000	98670	100	1	70773116	88679	-40.88	0.91	12	0.36	-3065.00	137417.00	130000	20230717	-3.62	68100	20230103	83.99	130000	-3.62	20230717	68100	83.99	20230103	130000	-3.62	20230717	68100	83.99	20230103	0.51	Y	009540	5000	3538 억		16097076	N	N	15521	N	00	N
61	20230720	130234	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125200	-1300	5	-1.03	29215574900	233257	87.39	127000	128000	124200	164400	88600	126500	125249.32	22.74	0	65601	130033	128266	126233	124466	122433	129150	125350	3539	37900	5000	98670	100	1	70773116	88608	-40.85	0.91	12	0.33	-3065.00	137417.00	130000	20230717	-3.69	68100	20230103	83.85	130000	-3.69	20230717	68100	83.85	20230103	130000	-3.69	20230717	68100	83.85	20230103	0.51	Y	009540	5000	3538 억		16097076	N	N	15521	N	00	N
62	20230720	120236	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125600	-900	5	-0.71	25227110700	201492	75.49	127000	128000	124200	164400	88600	126500	125200.03	22.74	0	43129	130033	128266	126233	124466	122433	129150	125350	3539	37900	5000	98670	100	1	70773116	88891	-40.98	0.91	12	0.28	-3065.00	137417.00	130000	20230717	-3.38	68100	20230103	84.43	130000	-3.38	20230717	68100	84.43	20230103	130000	-3.38	20230717	68100	84.43	20230103	0.51	Y	009540	5000	3538 억		16097076	N	N	15521	N	00	N
63	20230720	110235	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	124800	-1700	5	-1.34	20978392000	167566	62.78	127000	128000	124200	164400	88600	126500	125192.97	22.74	0	26066	130033	128266	126233	124466	122433	129150	125350	3539	37900	5000	98670	100	1	70773116	88325	-40.72	0.91	12	0.24	-3065.00	137417.00	130000	20230717	-4.00	68100	20230103	83.26	130000	-4.00	20230717	68100	83.26	20230103	130000	-4.00	20230717	68100	83.26	20230103	0.51	Y	009540	5000	3538 억		16097076	N	N	15521	N	00	N
64	20230720	100233	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	124500	-2000	5	-1.58	14147426400	112744	42.24	127000	128000	124200	164400	88600	126500	125480.62	22.74	0	10952	130033	128266	126233	124466	122433	129150	125350	3539	37900	5000	98670	100	1	70773116	88113	-40.62	0.91	12	0.16	-3065.00	137417.00	130000	20230717	-4.23	68100	20230103	82.82	130000	-4.23	20230717	68100	82.82	20230103	130000	-4.23	20230717	68100	82.82	20230103	0.51	Y	009540	5000	3538 억		16097076	N	N	15521	N	00	N
65	20230720	090234	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126800	300	2	0.24	1292059500	10197	3.82	127000	128000	126000	164400	88600	126500	126714.72	22.74	0	-2399	130033	128266	126233	124466	122433	129150	125350	3539	37900	5000	98670	100	1	70773116	89740	-41.37	0.92	12	0.01	-3065.00	137417.00	130000	20230717	-2.46	68100	20230103	86.20	130000	-2.46	20230717	68100	86.20	20230103	130000	-2.46	20230717	68100	86.20	20230103	0.51	Y	009540	5000	3538 억		16097076	N	N	15521	N	00	N
66	20230719	160239	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126500	1700	2	1.36	33590305100	266366	62.85	124700	128000	124200	162200	87400	124800	126105.91	22.68	0	54522	128866	126832	125266	123232	121666	126050	122450	3539	37400	5000	97340	100	1	70773116	89528	-41.27	0.92	12	0.38	-3065.00	137417.00	130000	20230717	-2.69	68100	20230103	85.76	130000	-2.69	20230717	68100	85.76	20230103	130000	-2.69	20230717	68100	85.76	20230103	0.49	Y	009540	5000	3538 억		16050318	N	N	15521	N	00	N
67	20230719	150236	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126100	1300	2	1.04	30946201300	245445	57.91	124700	128000	124200	162200	87400	124800	126082.35	22.68	0	49792	128866	126832	125266	123232	121666	126050	122450	3539	37400	5000	97340	100	1	70773116	89245	-41.14	0.92	12	0.35	-3065.00	137417.00	130000	20230717	-3.00	68100	20230103	85.17	130000	-3.00	20230717	68100	85.17	20230103	130000	-3.00	20230717	68100	85.17	20230103	0.49	Y	009540	5000	3538 억		16050318	N	N	17272	N	00	N
68	20230719	140238	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125500	700	2	0.56	28185246900	223490	52.73	124700	128000	124200	162200	87400	124800	126114.51	22.68	0	44065	128866	126832	125266	123232	121666	126050	122450	3539	37400	5000	97340	100	1	70773116	88820	-40.95	0.91	12	0.32	-3065.00	137417.00	130000	20230717	-3.46	68100	20230103	84.29	130000	-3.46	20230717	68100	84.29	20230103	130000	-3.46	20230717	68100	84.29	20230103	0.49	Y	009540	5000	3538 억		16050318	N	N	17272	N	00	N
69	20230719	130235	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125600	800	2	0.64	25567330700	202622	47.81	124700	128000	124200	162200	87400	124800	126182.84	22.68	0	40264	128866	126832	125266	123232	121666	126050	122450	3539	37400	5000	97340	100	1	70773116	88891	-40.98	0.91	12	0.29	-3065.00	137417.00	130000	20230717	-3.38	68100	20230103	84.43	130000	-3.38	20230717	68100	84.43	20230103	130000	-3.38	20230717	68100	84.43	20230103	0.49	Y	009540	5000	3538 억		16050318	N	N	17272	N	00	N
70	20230719	120236	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125800	1000	2	0.80	23474067800	185961	43.88	124700	128000	124200	162200	87400	124800	126231.63	22.68	0	35734	128866	126832	125266	123232	121666	126050	122450	3539	37400	5000	97340	100	1	70773116	89033	-41.04	0.92	12	0.26	-3065.00	137417.00	130000	20230717	-3.23	68100	20230103	84.73	130000	-3.23	20230717	68100	84.73	20230103	130000	-3.23	20230717	68100	84.73	20230103	0.49	Y	009540	5000	3538 억		16050318	N	N	17272	N	00	N
71	20230719	110237	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125800	1000	2	0.80	21017149600	166422	39.27	124700	128000	124200	162200	87400	124800	126288.86	22.68	0	31833	128866	126832	125266	123232	121666	126050	122450	3539	37400	5000	97340	100	1	70773116	89033	-41.04	0.92	12	0.24	-3065.00	137417.00	130000	20230717	-3.23	68100	20230103	84.73	130000	-3.23	20230717	68100	84.73	20230103	130000	-3.23	20230717	68100	84.73	20230103	0.49	Y	009540	5000	3538 억		16050318	N	N	17272	N	00	N
72	20230719	100235	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	127900	3100	2	2.48	15076281400	119389	28.17	124700	128000	124200	162200	87400	124800	126279.44	22.68	0	25865	128866	126832	125266	123232	121666	126050	122450	3539	37400	5000	97340	100	1	70773116	90519	-41.73	0.93	12	0.17	-3065.00	137417.00	130000	20230717	-1.62	68100	20230103	87.81	130000	-1.62	20230717	68100	87.81	20230103	130000	-1.62	20230717	68100	87.81	20230103	0.49	Y	009540	5000	3538 억		16050318	N	N	17272	N	00	N
73	20230719	090237	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125400	600	2	0.48	741390900	5920	1.40	124700	125900	124700	162200	87400	124800	125239.70	22.68	0	330	128866	126832	125266	123232	121666	126050	122450	3539	37400	5000	97340	100	1	70773116	88749	-40.91	0.91	12	0.01	-3065.00	137417.00	130000	20230717	-3.54	68100	20230103	84.14	130000	-3.54	20230717	68100	84.14	20230103	130000	-3.54	20230717	68100	84.14	20230103	0.49	Y	009540	5000	3538 억		16050318	N	N	17272	N	00	N
74	20230718	160235	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	124800	-3200	5	-2.50	52786401500	422490	109.21	126800	127300	123700	166400	89600	128000	124941.11	22.60	0	37672	131800	129900	128100	126200	124400	129000	125300	3539	38400	5000	99840	100	1	70773116	88325	-40.72	0.91	12	0.60	-3065.00	137417.00	130000	20230717	-4.00	68100	20230103	83.26	130000	-4.00	20230717	68100	83.26	20230103	130000	-4.00	20230717	68100	83.26	20230103	0.51	Y	009540	5000	3538 억		15997898	N	N	17272	N	00	N
75	20230718	150235	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	124400	-3600	5	-2.81	48953172900	391698	101.25	126800	127300	123700	166400	89600	128000	124976.63	22.60	0	26976	131800	129900	128100	126200	124400	129000	125300	3539	38400	5000	99840	100	1	70773116	88042	-40.59	0.91	12	0.55	-3065.00	137417.00	130000	20230717	-4.31	68100	20230103	82.67	130000	-4.31	20230717	68100	82.67	20230103	130000	-4.31	20230717	68100	82.67	20230103	0.51	Y	009540	5000	3538 억		15997898	N	N	15548	N	00	N
76	20230718	140234	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	124600	-3400	5	-2.66	43150057000	345087	89.20	126800	127300	123700	166400	89600	128000	125040.88	22.60	0	11931	131800	129900	128100	126200	124400	129000	125300	3539	38400	5000	99840	100	1	70773116	88183	-40.65	0.91	12	0.49	-3065.00	137417.00	130000	20230717	-4.15	68100	20230103	82.97	130000	-4.15	20230717	68100	82.97	20230103	130000	-4.15	20230717	68100	82.97	20230103	0.51	Y	009540	5000	3538 억		15997898	N	N	15548	N	00	N
77	20230718	130235	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	124600	-3400	5	-2.66	38118965900	304650	78.75	126800	127300	123700	166400	89600	128000	125123.56	22.60	0	4202	131800	129900	128100	126200	124400	129000	125300	3539	38400	5000	99840	100	1	70773116	88183	-40.65	0.91	12	0.43	-3065.00	137417.00	130000	20230717	-4.15	68100	20230103	82.97	130000	-4.15	20230717	68100	82.97	20230103	130000	-4.15	20230717	68100	82.97	20230103	0.51	Y	009540	5000	3538 억		15997898	N	N	15548	N	00	N
78	20230718	120236	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125600	-2400	5	-1.88	34025573500	271883	70.28	126800	127300	123700	166400	89600	128000	125147.59	22.60	0	-3297	131800	129900	128100	126200	124400	129000	125300	3539	38400	5000	99840	100	1	70773116	88891	-40.98	0.91	12	0.38	-3065.00	137417.00	130000	20230717	-3.38	68100	20230103	84.43	130000	-3.38	20230717	68100	84.43	20230103	130000	-3.38	20230717	68100	84.43	20230103	0.51	Y	009540	5000	3538 억		15997898	N	N	15548	N	00	N
79	20230718	110235	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125300	-2700	5	-2.11	29851562600	238593	61.67	126800	127300	123700	166400	89600	128000	125114.70	22.60	0	-17201	131800	129900	128100	126200	124400	129000	125300	3539	38400	5000	99840	100	1	70773116	88679	-40.88	0.91	12	0.34	-3065.00	137417.00	130000	20230717	-3.62	68100	20230103	83.99	130000	-3.62	20230717	68100	83.99	20230103	130000	-3.62	20230717	68100	83.99	20230103	0.51	Y	009540	5000	3538 억		15997898	N	N	15548	N	00	N
80	20230718	100233	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	125100	-2900	5	-2.27	23860215000	190758	49.31	126800	127300	123700	166400	89600	128000	125080.69	22.60	0	-26083	131800	129900	128100	126200	124400	129000	125300	3539	38400	5000	99840	100	1	70773116	88537	-40.82	0.91	12	0.27	-3065.00	137417.00	130000	20230717	-3.77	68100	20230103	83.70	130000	-3.77	20230717	68100	83.70	20230103	130000	-3.77	20230717	68100	83.70	20230103	0.51	Y	009540	5000	3538 억		15997898	N	N	15548	N	00	N
81	20230718	090233	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	127000	-1000	5	-0.78	1717536300	13542	3.50	126800	127300	126500	166400	89600	128000	126828.16	22.60	0	-1439	131800	129900	128100	126200	124400	129000	125300	3539	38400	5000	99840	100	1	70773116	89882	-41.44	0.92	12	0.02	-3065.00	137417.00	130000	20230717	-2.31	68100	20230103	86.49	130000	-2.31	20230717	68100	86.49	20230103	130000	-2.31	20230717	68100	86.49	20230103	0.51	Y	009540	5000	3538 억		15997898	N	N	15548	N	00	N
82	20230717	160235	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	128000	-1400	5	-1.08	49341787800	385987	128.51	128200	130000	126300	168200	90600	129400	127831.96	22.62	0	-27515	131000	130200	128600	127800	126200	130600	128200	3539	38800	5000	100930	100	1	70773116	90590	-41.76	0.93	12	0.55	-3065.00	137417.00	130000	20230717	-1.54	68100	20230103	87.96	130000	-1.54	20230717	68100	87.96	20230103	130000	-1.54	20230717	68100	87.96	20230103	0.51	Y	009540	5000	3538 억		16007932	N	N	15548	N	00	N
83	20230717	150234	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	127900	-1500	5	-1.16	45583511400	356600	118.72	128200	130000	126300	168200	90600	129400	127827.29	22.62	0	-27369	131000	130200	128600	127800	126200	130600	128200	3539	38800	5000	100930	100	1	70773116	90519	-41.73	0.93	12	0.50	-3065.00	137417.00	130000	20230717	-1.62	68100	20230103	87.81	130000	-1.62	20230717	68100	87.81	20230103	130000	-1.62	20230717	68100	87.81	20230103	0.51	Y	009540	5000	3538 억		16007932	N	N	12123	N	00	N
84	20230717	140234	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	128500	-900	5	-0.70	38309925900	299835	99.83	128200	130000	126300	168200	90600	129400	127768.99	22.62	0	-37937	131000	130200	128600	127800	126200	130600	128200	3539	38800	5000	100930	100	1	70773116	90943	-41.92	0.94	12	0.42	-3065.00	137417.00	130000	20230717	-1.15	68100	20230103	88.69	130000	-1.15	20230717	68100	88.69	20230103	130000	-1.15	20230717	68100	88.69	20230103	0.51	Y	009540	5000	3538 억		16007932	N	N	12123	N	00	N
85	20230717	130232	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	126600	-2800	5	-2.16	32424111900	253567	84.42	128200	130000	126300	168200	90600	129400	127870.82	22.62	0	-44756	131000	130200	128600	127800	126200	130600	128200	3539	38800	5000	100930	100	1	70773116	89599	-41.31	0.92	12	0.36	-3065.00	137417.00	130000	20230717	-2.62	68100	20230103	85.90	130000	-2.62	20230717	68100	85.90	20230103	130000	-2.62	20230717	68100	85.90	20230103	0.51	Y	009540	5000	3538 억		16007932	N	N	12123	N	00	N
86	20230717	120236	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	127700	-1700	5	-1.31	25300202300	197452	65.74	128200	130000	126800	168200	90600	129400	128132.21	22.62	0	-32234	131000	130200	128600	127800	126200	130600	128200	3539	38800	5000	100930	100	1	70773116	90377	-41.66	0.93	12	0.28	-3065.00	137417.00	130000	20230717	-1.77	68100	20230103	87.52	130000	-1.77	20230717	68100	87.52	20230103	130000	-1.77	20230717	68100	87.52	20230103	0.51	Y	009540	5000	3538 억		16007932	N	N	12123	N	00	N
87	20230717	110233	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	127500	-1900	5	-1.47	21874426800	170588	56.79	128200	130000	126800	168200	90600	129400	128228.27	22.62	0	-31233	131000	130200	128600	127800	126200	130600	128200	3539	38800	5000	100930	100	1	70773116	90236	-41.60	0.93	12	0.24	-3065.00	137417.00	130000	20230717	-1.92	68100	20230103	87.22	130000	-1.92	20230717	68100	87.22	20230103	130000	-1.92	20230717	68100	87.22	20230103	0.51	Y	009540	5000	3538 억		16007932	N	N	12123	N	00	N
88	20230717	100234	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	127800	-1600	5	-1.24	16894740300	131605	43.82	128200	130000	126800	168200	90600	129400	128373.13	22.62	0	-27192	131000	130200	128600	127800	126200	130600	128200	3539	38800	5000	100930	100	1	70773116	90448	-41.70	0.93	12	0.19	-3065.00	137417.00	130000	20230717	-1.69	68100	20230103	87.67	130000	-1.69	20230717	68100	87.67	20230103	130000	-1.69	20230717	68100	87.67	20230103	0.51	Y	009540	5000	3538 억		16007932	N	N	12123	N	00	N
89	20230717	090234	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	128800	-600	5	-0.46	1977504600	15413	5.13	128200	129200	127500	168200	90600	129400	128287.37	22.62	0	-1415	131000	130200	128600	127800	126200	130600	128200	3539	38800	5000	100930	100	1	70773116	91156	-42.02	0.94	12	0.02	-3065.00	137417.00	129400	20230714	-0.46	68100	20230103	89.13	129400	-0.46	20230714	68100	89.13	20230103	129400	-0.46	20230714	68100	89.13	20230103	0.51	Y	009540	5000	3538 억		16007932	N	N	12123	N	00	N
90	20230714	160232	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	129400	400	2	0.31	38441882800	299829	88.35	128500	129400	127000	167700	90300	129000	128209.63	22.64	0	7109	131466	130232	127966	126732	124466	130850	127350	3539	38700	5000	100620	100	1	70773116	91580	-42.22	0.94	12	0.42	-3065.00	137417.00	129400	20230714	0.00	68100	20230103	90.01	129400	0.00	20230714	68100	90.01	20230103	129400	0.00	20230714	68100	90.01	20230103	0.49	Y	009540	5000	3538 억		16021199	N	N	12123	N	00	N
91	20230714	150234	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	129200	200	2	0.16	34319458200	267947	78.96	128500	129300	127000	167700	90300	129000	128082.66	22.64	0	6162	131466	130232	127966	126732	124466	130850	127350	3539	38700	5000	100620	100	1	70773116	91439	-42.15	0.94	12	0.38	-3065.00	137417.00	129300	20230714	-0.08	68100	20230103	89.72	129300	-0.08	20230714	68100	89.72	20230103	129300	-0.08	20230714	68100	89.72	20230103	0.49	Y	009540	5000	3538 억		16021199	N	N	40983	N	00	N
92	20230714	140234	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	128300	-700	5	-0.54	28968893900	226432	66.72	128500	129000	127000	167700	90300	129000	127935.92	22.64	0	6426	131466	130232	127966	126732	124466	130850	127350	3539	38700	5000	100620	100	1	70773116	90802	-41.86	0.93	12	0.32	-3065.00	137417.00	129200	20230713	-0.70	68100	20230103	88.40	129200	-0.70	20230713	68100	88.40	20230103	129200	-0.70	20230713	68100	88.40	20230103	0.49	Y	009540	5000	3538 억		16021199	N	N	40983	N	00	N
93	20230714	130232	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	128300	-700	5	-0.54	25109978800	196375	57.87	128500	129000	127000	167700	90300	129000	127866.90	22.64	0	3078	131466	130232	127966	126732	124466	130850	127350	3539	38700	5000	100620	100	1	70773116	90802	-41.86	0.93	12	0.28	-3065.00	137417.00	129200	20230713	-0.70	68100	20230103	88.40	129200	-0.70	20230713	68100	88.40	20230103	129200	-0.70	20230713	68100	88.40	20230103	0.49	Y	009540	5000	3538 억		16021199	N	N	40983	N	00	N
94	20230714	120232	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	128400	-600	5	-0.47	22664488000	177318	52.25	128500	129000	127000	167700	90300	129000	127817.63	22.64	0	873	131466	130232	127966	126732	124466	130850	127350	3539	38700	5000	100620	100	1	70773116	90873	-41.89	0.93	12	0.25	-3065.00	137417.00	129200	20230713	-0.62	68100	20230103	88.55	129200	-0.62	20230713	68100	88.55	20230103	129200	-0.62	20230713	68100	88.55	20230103	0.49	Y	009540	5000	3538 억		16021199	N	N	40983	N	00	N
95	20230714	110233	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	127300	-1700	5	-1.32	18422302000	144117	42.47	128500	129000	127000	167700	90300	129000	127827.96	22.64	0	-6830	131466	130232	127966	126732	124466	130850	127350	3539	38700	5000	100620	100	1	70773116	90094	-41.53	0.93	12	0.20	-3065.00	137417.00	129200	20230713	-1.47	68100	20230103	86.93	129200	-1.47	20230713	68100	86.93	20230103	129200	-1.47	20230713	68100	86.93	20230103	0.49	Y	009540	5000	3538 억		16021199	N	N	40983	N	00	N
96	20230714	100234	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	128400	-600	5	-0.47	12187554600	95206	28.05	128500	129000	127200	167700	90300	129000	128011.40	22.64	0	-5935	131466	130232	127966	126732	124466	130850	127350	3539	38700	5000	100620	100	1	70773116	90873	-41.89	0.93	12	0.13	-3065.00	137417.00	129200	20230713	-0.62	68100	20230103	88.55	129200	-0.62	20230713	68100	88.55	20230103	129200	-0.62	20230713	68100	88.55	20230103	0.49	Y	009540	5000	3538 억		16021199	N	N	40983	N	00	N
97	20230714	090233	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	128400	-600	5	-0.47	960616100	7482	2.20	128500	128700	128000	167700	90300	129000	128381.86	22.64	0	-759	131466	130232	127966	126732	124466	130850	127350	3539	38700	5000	100620	100	1	70773116	90873	-41.89	0.93	12	0.01	-3065.00	137417.00	129200	20230713	-0.62	68100	20230103	88.55	129200	-0.62	20230713	68100	88.55	20230103	129200	-0.62	20230713	68100	88.55	20230103	0.49	Y	009540	5000	3538 억		16021199	N	N	40983	N	00	N
98	20230713	160232	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	129000	1000	2	0.78	43294767200	338367	59.73	127900	129200	125700	166400	89600	128000	127950.88	22.67	1800	-18689	131000	129500	127000	125500	123000	130250	126250	3539	38400	5000	99840	100	1	70773116	91297	-42.09	0.94	12	0.48	-3065.00	137417.00	129200	20230713	-0.15	68100	20230103	89.43	129200	-0.15	20230713	68100	89.43	20230103	129200	-0.15	20230713	68100	89.43	20230103	0.55	Y	009540	5000	3538 억		16041429	N	N	40983	N	00	N
99	20230713	150231	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	128900	900	2	0.70	34286452500	268523	47.40	127900	129200	125700	166400	89600	128000	127685.34	22.67	1800	7649	131000	129500	127000	125500	123000	130250	126250	3539	38400	5000	99840	100	1	70773116	91227	-42.06	0.94	12	0.38	-3065.00	137417.00	129200	20230713	-0.23	68100	20230103	89.28	129200	-0.23	20230713	68100	89.28	20230103	129200	-0.23	20230713	68100	89.28	20230103	0.55	Y	009540	5000	3538 억		16041429	N	N	28698	N	00	N
100	20230713	140230	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	128200	200	2	0.16	30101276300	235948	41.65	127900	129200	125700	166400	89600	128000	127575.87	22.67	1800	11099	131000	129500	127000	125500	123000	130250	126250	3539	38400	5000	99840	100	1	70773116	90731	-41.83	0.93	12	0.33	-3065.00	137417.00	129200	20230713	-0.77	68100	20230103	88.25	129200	-0.77	20230713	68100	88.25	20230103	129200	-0.77	20230713	68100	88.25	20230103	0.55	Y	009540	5000	3538 억		16041429	N	N	28698	N	00	N
101	20230713	130231	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	128900	900	2	0.70	26368052300	206878	36.52	127900	129200	125700	166400	89600	128000	127456.99	22.67	1800	8178	131000	129500	127000	125500	123000	130250	126250	3539	38400	5000	99840	100	1	70773116	91227	-42.06	0.94	12	0.29	-3065.00	137417.00	129200	20230713	-0.23	68100	20230103	89.28	129200	-0.23	20230713	68100	89.28	20230103	129200	-0.23	20230713	68100	89.28	20230103	0.55	Y	009540	5000	3538 억		16041429	N	N	28698	N	00	N
102	20230713	120229	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	127900	-100	5	-0.08	21342326800	167714	29.61	127900	128200	125700	166400	89600	128000	127254.25	22.67	1800	-1670	131000	129500	127000	125500	123000	130250	126250	3539	38400	5000	99840	100	1	70773116	90519	-41.73	0.93	12	0.24	-3065.00	137417.00	128500	20230712	-0.47	68100	20230103	87.81	128500	-0.47	20230712	68100	87.81	20230103	128500	-0.47	20230712	68100	87.81	20230103	0.55	Y	009540	5000	3538 억		16041429	N	N	28698	N	00	N
103	20230713	110232	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	127800	-200	5	-0.16	18066004400	142096	25.08	127900	128200	125700	166400	89600	128000	127139.37	22.67	1800	-3326	131000	129500	127000	125500	123000	130250	126250	3539	38400	5000	99840	100	1	70773116	90448	-41.70	0.93	12	0.20	-3065.00	137417.00	128500	20230712	-0.54	68100	20230103	87.67	128500	-0.54	20230712	68100	87.67	20230103	128500	-0.54	20230712	68100	87.67	20230103	0.55	Y	009540	5000	3538 억		16041429	N	N	28698	N	00	N
104	20230713	100232	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	127100	-900	5	-0.70	12732305600	100238	17.69	127900	128000	125700	166400	89600	128000	127020.65	22.67	1800	-8607	131000	129500	127000	125500	123000	130250	126250	3539	38400	5000	99840	100	1	70773116	89953	-41.47	0.92	12	0.14	-3065.00	137417.00	128500	20230712	-1.09	68100	20230103	86.64	128500	-1.09	20230712	68100	86.64	20230103	128500	-1.09	20230712	68100	86.64	20230103	0.55	Y	009540	5000	3538 억		16041429	N	N	28698	N	00	N
105	20230713	090215	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	126600	-1400	5	-1.09	1817665800	14283	2.52	127900	128000	126100	166400	89600	128000	127260.27	22.67	1800	-3234	131000	129500	127000	125500	123000	130250	126250	3539	38400	5000	99840	100	1	70773116	89599	-41.31	0.92	12	0.02	-3065.00	137417.00	128500	20230712	-1.48	68100	20230103	85.90	128500	-1.48	20230712	68100	85.90	20230103	128500	-1.48	20230712	68100	85.90	20230103	0.55	Y	009540	5000	3538 억		16041429	N	N	28698	N	00	N
106	20230712	160230	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	128000	4000	2	3.23	71845440600	565060	156.47	124500	128500	124500	161200	86800	124000	127145.98	22.55	0	76551	125800	124900	123100	122200	120400	125350	122650	3539	37200	5000	96720	100	1	70773116	90590	-41.76	0.93	12	0.80	-3065.00	137417.00	128500	20230712	-0.39	68100	20230103	87.96	128500	-0.39	20230712	68100	87.96	20230103	128500	-0.39	20230712	68100	87.96	20230103	0.56	Y	009540	5000	3538 억		15957552	N	N	28698	N	00	N
107	20230712	150230	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	127400	3400	2	2.74	67195387000	528709	146.40	124500	128500	124500	161200	86800	124000	127093.34	22.55	0	68459	125800	124900	123100	122200	120400	125350	122650	3539	37200	5000	96720	100	1	70773116	90165	-41.57	0.93	12	0.75	-3065.00	137417.00	128500	20230712	-0.86	68100	20230103	87.08	128500	-0.86	20230712	68100	87.08	20230103	128500	-0.86	20230712	68100	87.08	20230103	0.56	Y	009540	5000	3538 억		15957552	N	N	33536	N	00	N
108	20230712	140228	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	127200	3200	2	2.58	62617115300	492738	136.44	124500	128500	124500	161200	86800	124000	127079.95	22.55	0	70206	125800	124900	123100	122200	120400	125350	122650	3539	37200	5000	96720	100	1	70773116	90023	-41.50	0.93	12	0.70	-3065.00	137417.00	128500	20230712	-1.01	68100	20230103	86.78	128500	-1.01	20230712	68100	86.78	20230103	128500	-1.01	20230712	68100	86.78	20230103	0.56	Y	009540	5000	3538 억		15957552	N	N	33536	N	00	N
109	20230712	130230	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	127200	3200	2	2.58	56754256500	446556	123.65	124500	128500	124500	161200	86800	124000	127093.26	22.55	0	72911	125800	124900	123100	122200	120400	125350	122650	3539	37200	5000	96720	100	1	70773116	90023	-41.50	0.93	12	0.63	-3065.00	137417.00	128500	20230712	-1.01	68100	20230103	86.78	128500	-1.01	20230712	68100	86.78	20230103	128500	-1.01	20230712	68100	86.78	20230103	0.56	Y	009540	5000	3538 억		15957552	N	N	33536	N	00	N
110	20230712	120230	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	127900	3900	2	3.15	48776008600	384149	106.37	124500	128200	124500	161200	86800	124000	126971.60	22.55	0	68891	125800	124900	123100	122200	120400	125350	122650	3539	37200	5000	96720	100	1	70773116	90519	-41.73	0.93	12	0.54	-3065.00	137417.00	128200	20230712	-0.23	68100	20230103	87.81	128200	-0.23	20230712	68100	87.81	20230103	128200	-0.23	20230712	68100	87.81	20230103	0.56	Y	009540	5000	3538 억		15957552	N	N	33536	N	00	N
111	20230712	110230	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	127600	3600	2	2.90	42951642500	338514	93.74	124500	128200	124500	161200	86800	124000	126882.92	22.55	0	67813	125800	124900	123100	122200	120400	125350	122650	3539	37200	5000	96720	100	1	70773116	90306	-41.63	0.93	12	0.48	-3065.00	137417.00	128200	20230712	-0.47	68100	20230103	87.37	128200	-0.47	20230712	68100	87.37	20230103	128200	-0.47	20230712	68100	87.37	20230103	0.56	Y	009540	5000	3538 억		15957552	N	N	33536	N	00	N
112	20230712	100231	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	126100	2100	2	1.69	28098643100	221909	61.45	124500	127900	124500	161200	86800	124000	126622.38	22.55	0	24611	125800	124900	123100	122200	120400	125350	122650	3539	37200	5000	96720	100	1	70773116	89245	-41.14	0.92	12	0.31	-3065.00	137417.00	127900	20230712	-1.41	68100	20230103	85.17	127900	-1.41	20230712	68100	85.17	20230103	127900	-1.41	20230712	68100	85.17	20230103	0.56	Y	009540	5000	3538 억		15957552	N	N	33536	N	00	N
113	20230712	090229	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	126700	2700	2	2.18	3061606300	24319	6.73	124500	126700	124500	161200	86800	124000	125893.67	22.55	0	8297	125800	124900	123100	122200	120400	125350	122650	3539	37200	5000	96720	100	1	70773116	89670	-41.34	0.92	12	0.03	-3065.00	137417.00	126700	20230712	0.00	68100	20230103	86.05	126700	0.00	20230712	68100	86.05	20230103	126700	0.00	20230712	68100	86.05	20230103	0.56	Y	009540	5000	3538 억		15957552	N	N	33536	N	00	N
114	20230711	160228	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	124000	2300	2	1.89	44374614000	359821	110.26	122500	124000	121300	158200	85200	121700	123323.14	22.40	0	118757	126166	123932	121666	119432	117166	125050	120550	3539	36500	5000	94920	100	1	70773116	87759	-40.46	0.90	12	0.51	-3065.00	137417.00	124400	20230705	-0.32	68100	20230103	82.09	124400	-0.32	20230705	68100	82.09	20230103	124400	-0.32	20230705	68100	82.09	20230103	0.55	Y	009540	5000	3538 억		15855879	N	N	33536	N	00	N
115	20230711	150227	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123500	1800	2	1.48	38630171900	313443	96.05	122500	124000	121300	158200	85200	121700	123244.65	22.40	0	92466	126166	123932	121666	119432	117166	125050	120550	3539	36500	5000	94920	100	1	70773116	87405	-40.29	0.90	12	0.44	-3065.00	137417.00	124400	20230705	-0.72	68100	20230103	81.35	124400	-0.72	20230705	68100	81.35	20230103	124400	-0.72	20230705	68100	81.35	20230103	0.55	Y	009540	5000	3538 억		15855879	N	N	26092	N	00	N
116	20230711	140226	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123900	2200	2	1.81	32183181700	261323	80.08	122500	124000	121300	158200	85200	121700	123154.80	22.40	0	76886	126166	123932	121666	119432	117166	125050	120550	3539	36500	5000	94920	100	1	70773116	87688	-40.42	0.90	12	0.37	-3065.00	137417.00	124400	20230705	-0.40	68100	20230103	81.94	124400	-0.40	20230705	68100	81.94	20230103	124400	-0.40	20230705	68100	81.94	20230103	0.55	Y	009540	5000	3538 억		15855879	N	N	26092	N	00	N
117	20230711	130226	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123000	1300	2	1.07	25233853900	205112	62.86	122500	123700	121300	158200	85200	121700	123024.76	22.40	0	49284	126166	123932	121666	119432	117166	125050	120550	3539	36500	5000	94920	100	1	70773116	87051	-40.13	0.90	12	0.29	-3065.00	137417.00	124400	20230705	-1.13	68100	20230103	80.62	124400	-1.13	20230705	68100	80.62	20230103	124400	-1.13	20230705	68100	80.62	20230103	0.55	Y	009540	5000	3538 억		15855879	N	N	26092	N	00	N
118	20230711	120228	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123000	1300	2	1.07	22436944900	182382	55.89	122500	123700	121300	158200	85200	121700	123021.71	22.40	0	42871	126166	123932	121666	119432	117166	125050	120550	3539	36500	5000	94920	100	1	70773116	87051	-40.13	0.90	12	0.26	-3065.00	137417.00	124400	20230705	-1.13	68100	20230103	80.62	124400	-1.13	20230705	68100	80.62	20230103	124400	-1.13	20230705	68100	80.62	20230103	0.55	Y	009540	5000	3538 억		15855879	N	N	26092	N	00	N
119	20230711	110229	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123700	2000	2	1.64	19382902700	157612	48.30	122500	123700	121300	158200	85200	121700	122978.60	22.40	0	35421	126166	123932	121666	119432	117166	125050	120550	3539	36500	5000	94920	100	1	70773116	87546	-40.36	0.90	12	0.22	-3065.00	137417.00	124400	20230705	-0.56	68100	20230103	81.64	124400	-0.56	20230705	68100	81.64	20230103	124400	-0.56	20230705	68100	81.64	20230103	0.55	Y	009540	5000	3538 억		15855879	N	N	26092	N	00	N
120	20230711	100228	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	123500	1800	2	1.48	12585915100	102434	31.39	122500	123600	121300	158200	85200	121700	122868.53	22.40	0	22339	126166	123932	121666	119432	117166	125050	120550	3539	36500	5000	94920	100	1	70773116	87405	-40.29	0.90	12	0.14	-3065.00	137417.00	124400	20230705	-0.72	68100	20230103	81.35	124400	-0.72	20230705	68100	81.35	20230103	124400	-0.72	20230705	68100	81.35	20230103	0.55	Y	009540	5000	3538 억		15855879	N	N	26092	N	00	N
121	20230711	090227	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	121500	-200	5	-0.16	1430105200	11721	3.59	122500	122900	121300	158200	85200	121700	122012.22	22.40	0	230	126166	123932	121666	119432	117166	125050	120550	3539	36500	5000	94920	100	1	70773116	85989	-39.64	0.88	12	0.02	-3065.00	137417.00	124400	20230705	-2.33	68100	20230103	78.41	124400	-2.33	20230705	68100	78.41	20230103	124400	-2.33	20230705	68100	78.41	20230103	0.55	Y	009540	5000	3538 억		15855879	N	N	26092	N	00	N
122	20230710	160228	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	121700	1300	2	1.08	39670558000	325447	119.12	120300	123900	119400	156500	84300	120400	121895.84	22.33	0	50275	124666	122532	120366	118232	116066	123600	119300	3539	36100	5000	93910	100	1	70773116	86131	-39.71	0.89	12	0.46	-3065.00	137417.00	124400	20230705	-2.17	68100	20230103	78.71	124400	-2.17	20230705	68100	78.71	20230103	124400	-2.17	20230705	68100	78.71	20230103	0.53	Y	009540	5000	3538 억		15805579	N	N	26090	N	00	N
123	20230710	150227	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	121500	1100	2	0.91	36197758100	296876	108.66	120300	123900	119400	156500	84300	120400	121928.98	22.33	0	51495	124666	122532	120366	118232	116066	123600	119300	3539	36100	5000	93910	100	1	70773116	85989	-39.64	0.88	12	0.42	-3065.00	137417.00	124400	20230705	-2.33	68100	20230103	78.41	124400	-2.33	20230705	68100	78.41	20230103	124400	-2.33	20230705	68100	78.41	20230103	0.53	Y	009540	5000	3538 억		15805579	N	N	21808	N	00	N
124	20230710	140225	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	121400	1000	2	0.83	33062401700	271063	99.21	120300	123900	119400	156500	84300	120400	121973.24	22.33	0	45207	124666	122532	120366	118232	116066	123600	119300	3539	36100	5000	93910	100	1	70773116	85919	-39.61	0.88	12	0.38	-3065.00	137417.00	124400	20230705	-2.41	68100	20230103	78.27	124400	-2.41	20230705	68100	78.27	20230103	124400	-2.41	20230705	68100	78.27	20230103	0.53	Y	009540	5000	3538 억		15805579	N	N	21808	N	00	N
125	20230710	130223	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	121400	1000	2	0.83	30641440000	251111	91.91	120300	123900	119400	156500	84300	120400	122023.61	22.33	0	42453	124666	122532	120366	118232	116066	123600	119300	3539	36100	5000	93910	100	1	70773116	85919	-39.61	0.88	12	0.35	-3065.00	137417.00	124400	20230705	-2.41	68100	20230103	78.27	124400	-2.41	20230705	68100	78.27	20230103	124400	-2.41	20230705	68100	78.27	20230103	0.53	Y	009540	5000	3538 억		15805579	N	N	21808	N	00	N
126	20230710	120227	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	121400	1000	2	0.83	28171940600	230759	84.46	120300	123900	119400	156500	84300	120400	122083.96	22.33	0	40554	124666	122532	120366	118232	116066	123600	119300	3539	36100	5000	93910	100	1	70773116	85919	-39.61	0.88	12	0.33	-3065.00	137417.00	124400	20230705	-2.41	68100	20230103	78.27	124400	-2.41	20230705	68100	78.27	20230103	124400	-2.41	20230705	68100	78.27	20230103	0.53	Y	009540	5000	3538 억		15805579	N	N	21808	N	00	N
127	20230710	110228	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	122000	1600	2	1.33	25779591200	211115	77.27	120300	123900	119400	156500	84300	120400	122111.76	22.33	0	38420	124666	122532	120366	118232	116066	123600	119300	3539	36100	5000	93910	100	1	70773116	86343	-39.80	0.89	12	0.30	-3065.00	137417.00	124400	20230705	-1.93	68100	20230103	79.15	124400	-1.93	20230705	68100	79.15	20230103	124400	-1.93	20230705	68100	79.15	20230103	0.53	Y	009540	5000	3538 억		15805579	N	N	21808	N	00	N
128	20230710	100227	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	121200	800	2	0.66	19571428300	160023	58.57	120300	123900	119400	156500	84300	120400	122304.07	22.33	0	34331	124666	122532	120366	118232	116066	123600	119300	3539	36100	5000	93910	100	1	70773116	85777	-39.54	0.88	12	0.23	-3065.00	137417.00	124400	20230705	-2.57	68100	20230103	77.97	124400	-2.57	20230705	68100	77.97	20230103	124400	-2.57	20230705	68100	77.97	20230103	0.53	Y	009540	5000	3538 억		15805579	N	N	21808	N	00	N
129	20230710	090226	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	120900	500	2	0.42	991024100	8238	3.02	120300	121000	119400	156500	84300	120400	120298.88	22.33	0	639	124666	122532	120366	118232	116066	123600	119300	3539	36100	5000	93910	100	1	70773116	85565	-39.45	0.88	12	0.01	-3065.00	137417.00	124400	20230705	-2.81	68100	20230103	77.53	124400	-2.81	20230705	68100	77.53	20230103	124400	-2.81	20230705	68100	77.53	20230103	0.53	Y	009540	5000	3538 억		15805579	N	N	21808	N	00	N
130	20230707	160225	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	120400	100	2	0.08	32798526600	272590	104.93	119800	122500	118200	156300	84300	120300	120321.77	22.35	0	8528	123366	121832	120666	119132	117966	121250	118550	3539	36000	5000	93830	100	1	70773116	85211	-39.28	0.88	12	0.39	-3065.00	137417.00	124400	20230705	-3.22	68100	20230103	76.80	124400	-3.22	20230705	68100	76.80	20230103	124400	-3.22	20230705	68100	76.80	20230103	0.48	Y	009540	5000	3538 억		15820342	N	N	21808	N	00	N
131	20230707	150226	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	120200	-100	5	-0.08	30968666500	257388	99.08	119800	122500	118200	156300	84300	120300	120319.00	22.35	0	8355	123366	121832	120666	119132	117966	121250	118550	3539	36000	5000	93830	100	1	70773116	85069	-39.22	0.87	12	0.36	-3065.00	137417.00	124400	20230705	-3.38	68100	20230103	76.51	124400	-3.38	20230705	68100	76.51	20230103	124400	-3.38	20230705	68100	76.51	20230103	0.48	Y	009540	5000	3538 억		15820342	N	N	27097	N	00	N
132	20230707	140228	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	120300	0	3	0.00	27120677900	225399	86.77	119800	122500	118200	156300	84300	120300	120322.98	22.35	0	6715	123366	121832	120666	119132	117966	121250	118550	3539	36000	5000	93830	100	1	70773116	85140	-39.25	0.88	12	0.32	-3065.00	137417.00	124400	20230705	-3.30	68100	20230103	76.65	124400	-3.30	20230705	68100	76.65	20230103	124400	-3.30	20230705	68100	76.65	20230103	0.48	Y	009540	5000	3538 억		15820342	N	N	27097	N	00	N
133	20230707	130227	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	121000	700	2	0.58	24450659200	203309	78.26	119800	122500	118200	156300	84300	120300	120263.53	22.35	0	6268	123366	121832	120666	119132	117966	121250	118550	3539	36000	5000	93830	100	1	70773116	85635	-39.48	0.88	12	0.29	-3065.00	137417.00	124400	20230705	-2.73	68100	20230103	77.68	124400	-2.73	20230705	68100	77.68	20230103	124400	-2.73	20230705	68100	77.68	20230103	0.48	Y	009540	5000	3538 억		15820342	N	N	27097	N	00	N
134	20230707	120227	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	120200	-100	5	-0.08	20800524900	173167	66.66	119800	122500	118200	156300	84300	120300	120118.25	22.35	0	2506	123366	121832	120666	119132	117966	121250	118550	3539	36000	5000	93830	100	1	70773116	85069	-39.22	0.87	12	0.24	-3065.00	137417.00	124400	20230705	-3.38	68100	20230103	76.51	124400	-3.38	20230705	68100	76.51	20230103	124400	-3.38	20230705	68100	76.51	20230103	0.48	Y	009540	5000	3538 억		15820342	N	N	27097	N	00	N
135	20230707	110226	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	120100	-200	5	-0.17	18730151500	155938	60.03	119800	122500	118200	156300	84300	120300	120112.75	22.35	0	2017	123366	121832	120666	119132	117966	121250	118550	3539	36000	5000	93830	100	1	70773116	84999	-39.18	0.87	12	0.22	-3065.00	137417.00	124400	20230705	-3.46	68100	20230103	76.36	124400	-3.46	20230705	68100	76.36	20230103	124400	-3.46	20230705	68100	76.36	20230103	0.48	Y	009540	5000	3538 억		15820342	N	N	27097	N	00	N
136	20230707	100227	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	118800	-1500	5	-1.25	14179204300	118113	45.47	119800	122500	118200	156300	84300	120300	120047.69	22.35	0	-3706	123366	121832	120666	119132	117966	121250	118550	3539	36000	5000	93830	100	1	70773116	84078	-38.76	0.86	12	0.17	-3065.00	137417.00	124400	20230705	-4.50	68100	20230103	74.45	124400	-4.50	20230705	68100	74.45	20230103	124400	-4.50	20230705	68100	74.45	20230103	0.48	Y	009540	5000	3538 억		15820342	N	N	27097	N	00	N
137	20230707	090225	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	120100	-200	5	-0.17	1459120600	12212	4.70	119800	120100	119000	156300	84300	120300	119479.37	22.35	0	2769	123366	121832	120666	119132	117966	121250	118550	3539	36000	5000	93830	100	1	70773116	84999	-39.18	0.87	12	0.02	-3065.00	137417.00	124400	20230705	-3.46	68100	20230103	76.36	124400	-3.46	20230705	68100	76.36	20230103	124400	-3.46	20230705	68100	76.36	20230103	0.48	Y	009540	5000	3538 억		15820342	N	N	27097	N	00	N
138	20230706	160225	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	120300	-1200	5	-0.99	31270784300	259258	52.82	121800	122200	119500	157900	85100	121500	120616.57	22.37	0	-1176	127700	124600	121300	118200	114900	126150	119750	3539	36400	5000	94770	100	1	70773116	85140	-39.25	0.88	12	0.37	-3065.00	137417.00	124400	20230705	-3.30	68100	20230103	76.65	124400	-3.30	20230705	68100	76.65	20230103	124400	-3.30	20230705	68100	76.65	20230103	0.46	Y	009540	5000	3538 억		15830322	N	N	27097	N	00	N
139	20230706	150227	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	120500	-1000	5	-0.82	27051781000	224188	45.68	121800	122200	119500	157900	85100	121500	120665.37	22.37	0	-120	127700	124600	121300	118200	114900	126150	119750	3539	36400	5000	94770	100	1	70773116	85282	-39.31	0.88	12	0.32	-3065.00	137417.00	124400	20230705	-3.14	68100	20230103	76.95	124400	-3.14	20230705	68100	76.95	20230103	124400	-3.14	20230705	68100	76.95	20230103	0.46	Y	009540	5000	3538 억		15830322	N	N	26419	N	00	N
140	20230706	140225	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	120400	-1100	5	-0.91	22714848500	188097	38.32	121800	122200	119500	157900	85100	121500	120761.11	22.37	0	-7143	127700	124600	121300	118200	114900	126150	119750	3539	36400	5000	94770	100	1	70773116	85211	-39.28	0.88	12	0.27	-3065.00	137417.00	124400	20230705	-3.22	68100	20230103	76.80	124400	-3.22	20230705	68100	76.80	20230103	124400	-3.22	20230705	68100	76.80	20230103	0.46	Y	009540	5000	3538 억		15830322	N	N	26419	N	00	N
141	20230706	130225	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	120000	-1500	5	-1.23	18860647100	155950	31.77	121800	122200	119800	157900	85100	121500	120940.12	22.37	0	-11606	127700	124600	121300	118200	114900	126150	119750	3539	36400	5000	94770	100	1	70773116	84928	-39.15	0.87	12	0.22	-3065.00	137417.00	124400	20230705	-3.54	68100	20230103	76.21	124400	-3.54	20230705	68100	76.21	20230103	124400	-3.54	20230705	68100	76.21	20230103	0.46	Y	009540	5000	3538 억		15830322	N	N	26419	N	00	N
142	20230706	120225	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	120900	-600	5	-0.49	15998865900	132158	26.93	121800	122200	119800	157900	85100	121500	121058.42	22.37	0	-11096	127700	124600	121300	118200	114900	126150	119750	3539	36400	5000	94770	100	1	70773116	85565	-39.45	0.88	12	0.19	-3065.00	137417.00	124400	20230705	-2.81	68100	20230103	77.53	124400	-2.81	20230705	68100	77.53	20230103	124400	-2.81	20230705	68100	77.53	20230103	0.46	Y	009540	5000	3538 억		15830322	N	N	26419	N	00	N
143	20230706	110227	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	120600	-900	5	-0.74	13010376400	107375	21.88	121800	122200	119800	157900	85100	121500	121167.45	22.37	0	-5611	127700	124600	121300	118200	114900	126150	119750	3539	36400	5000	94770	100	1	70773116	85352	-39.35	0.88	12	0.15	-3065.00	137417.00	124400	20230705	-3.05	68100	20230103	77.09	124400	-3.05	20230705	68100	77.09	20230103	124400	-3.05	20230705	68100	77.09	20230103	0.46	Y	009540	5000	3538 억		15830322	N	N	26419	N	00	N
144	20230706	100224	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	121000	-500	5	-0.41	9137697600	75436	15.37	121800	122200	119800	157900	85100	121500	121131.48	22.37	0	-3409	127700	124600	121300	118200	114900	126150	119750	3539	36400	5000	94770	100	1	70773116	85635	-39.48	0.88	12	0.11	-3065.00	137417.00	124400	20230705	-2.73	68100	20230103	77.68	124400	-2.73	20230705	68100	77.68	20230103	124400	-2.73	20230705	68100	77.68	20230103	0.46	Y	009540	5000	3538 억		15830322	N	N	26419	N	00	N
145	20230706	090224	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	120900	-600	5	-0.49	1149563800	9474	1.93	121800	121800	120800	157900	85100	121500	121337.72	22.37	0	-5002	127700	124600	121300	118200	114900	126150	119750	3539	36400	5000	94770	100	1	70773116	85565	-39.45	0.88	12	0.01	-3065.00	137417.00	124400	20230705	-2.81	68100	20230103	77.53	124400	-2.81	20230705	68100	77.53	20230103	124400	-2.81	20230705	68100	77.53	20230103	0.46	Y	009540	5000	3538 억		15830322	N	N	26419	N	00	N
146	20230705	160225	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	121500	2600	2	2.19	59434701900	489930	151.25	119000	124400	118000	154500	83300	118900	121312.64	22.29	0	-23045	122500	120700	118000	116200	113500	121600	117100	3539	35600	5000	92740	100	1	70773116	85989	-39.64	0.88	12	0.69	-3065.00	137417.00	124400	20230705	-2.33	68100	20230103	78.41	124400	-2.33	20230705	68100	78.41	20230103	124400	-2.33	20230705	68100	78.41	20230103	0.45	Y	009540	5000	3538 억		15773061	N	N	26419	N	00	N
147	20230705	150224	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	122000	3100	2	2.61	55045504100	453833	140.11	119000	124400	118000	154500	83300	118900	121290.45	22.29	0	-21074	122500	120700	118000	116200	113500	121600	117100	3539	35600	5000	92740	100	1	70773116	86343	-39.80	0.89	12	0.64	-3065.00	137417.00	124400	20230705	-1.93	68100	20230103	79.15	124400	-1.93	20230705	68100	79.15	20230103	124400	-1.93	20230705	68100	79.15	20230103	0.45	Y	009540	5000	3538 억		15773061	N	N	26734	N	00	N
148	20230705	140223	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	121600	2700	2	2.27	49485065000	408183	126.02	119000	124400	118000	154500	83300	118900	121232.79	22.29	0	-16861	122500	120700	118000	116200	113500	121600	117100	3539	35600	5000	92740	100	1	70773116	86060	-39.67	0.88	12	0.58	-3065.00	137417.00	124400	20230705	-2.25	68100	20230103	78.56	124400	-2.25	20230705	68100	78.56	20230103	124400	-2.25	20230705	68100	78.56	20230103	0.45	Y	009540	5000	3538 억		15773061	N	N	26734	N	00	N
149	20230705	130223	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	123400	4500	2	3.78	42588357500	351933	108.65	119000	124400	118000	154500	83300	118900	121012.94	22.29	0	-11294	122500	120700	118000	116200	113500	121600	117100	3539	35600	5000	92740	100	1	70773116	87334	-40.26	0.90	12	0.50	-3065.00	137417.00	124400	20230705	-0.80	68100	20230103	81.20	124400	-0.80	20230705	68100	81.20	20230103	124400	-0.80	20230705	68100	81.20	20230103	0.45	Y	009540	5000	3538 억		15773061	N	N	26734	N	00	N
150	20230705	120223	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	119700	800	2	0.67	16623531000	139647	43.11	119000	119900	118000	154500	83300	118900	119039.70	22.29	0	-22735	122500	120700	118000	116200	113500	121600	117100	3539	35600	5000	92740	100	1	70773116	84715	-39.05	0.87	12	0.20	-3065.00	137417.00	121900	20230621	-1.80	68100	20230103	75.77	121900	-1.80	20230621	68100	75.77	20230103	121900	-1.80	20230621	68100	75.77	20230103	0.45	Y	009540	5000	3538 억		15773061	N	N	26734	N	00	N
151	20230705	110223	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	119700	800	2	0.67	13592740700	114314	35.29	119000	119800	118000	154500	83300	118900	118907.05	22.29	0	-21894	122500	120700	118000	116200	113500	121600	117100	3539	35600	5000	92740	100	1	70773116	84715	-39.05	0.87	12	0.16	-3065.00	137417.00	121900	20230621	-1.80	68100	20230103	75.77	121900	-1.80	20230621	68100	75.77	20230103	121900	-1.80	20230621	68100	75.77	20230103	0.45	Y	009540	5000	3538 억		15773061	N	N	26734	N	00	N
152	20230705	100224	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	119200	300	2	0.25	8980424800	75549	23.32	119000	119800	118000	154500	83300	118900	118868.86	22.29	0	-13231	122500	120700	118000	116200	113500	121600	117100	3539	35600	5000	92740	100	1	70773116	84362	-38.89	0.87	12	0.11	-3065.00	137417.00	121900	20230621	-2.21	68100	20230103	75.04	121900	-2.21	20230621	68100	75.04	20230103	121900	-2.21	20230621	68100	75.04	20230103	0.45	Y	009540	5000	3538 억		15773061	N	N	26734	N	00	N
153	20230705	090223	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	118600	-300	5	-0.25	1290079200	10848	3.35	119000	119300	118500	154500	83300	118900	118923.32	22.29	0	-4928	122500	120700	118000	116200	113500	121600	117100	3539	35600	5000	92740	100	1	70773116	83937	-38.69	0.86	12	0.02	-3065.00	137417.00	121900	20230621	-2.71	68100	20230103	74.16	121900	-2.71	20230621	68100	74.16	20230103	121900	-2.71	20230621	68100	74.16	20230103	0.45	Y	009540	5000	3538 억		15773061	N	N	26734	N	00	N
154	20230704	160222	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	118900	2800	2	2.41	38117170300	322830	109.02	116200	119800	115300	150900	81300	116100	118069.77	22.27	0	-11820	120033	118066	116033	114066	112033	117050	113050	3539	34800	5000	90550	100	1	70773116	84149	-38.79	0.87	12	0.46	-3065.00	137417.00	121900	20230621	-2.46	68100	20230103	74.60	121900	-2.46	20230621	68100	74.60	20230103	121900	-2.46	20230621	68100	74.60	20230103	0.47	Y	009540	5000	3538 억		15762971	N	N	26734	N	00	N
155	20230704	150221	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	119000	2900	2	2.50	34050777400	288625	97.47	116200	119800	115300	150900	81300	116100	117975.85	22.27	0	41	120033	118066	116033	114066	112033	117050	113050	3539	34800	5000	90550	100	1	70773116	84220	-38.83	0.87	12	0.41	-3065.00	137417.00	121900	20230621	-2.38	68100	20230103	74.74	121900	-2.38	20230621	68100	74.74	20230103	121900	-2.38	20230621	68100	74.74	20230103	0.47	Y	009540	5000	3538 억		15762971	N	N	25044	N	00	N
156	20230704	140222	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	118900	2800	2	2.41	28686894400	243445	82.21	116200	119800	115300	150900	81300	116100	117837.28	22.27	0	7841	120033	118066	116033	114066	112033	117050	113050	3539	34800	5000	90550	100	1	70773116	84149	-38.79	0.87	12	0.34	-3065.00	137417.00	121900	20230621	-2.46	68100	20230103	74.60	121900	-2.46	20230621	68100	74.60	20230103	121900	-2.46	20230621	68100	74.60	20230103	0.47	Y	009540	5000	3538 억		15762971	N	N	25044	N	00	N
157	20230704	130220	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	118100	2000	2	1.72	25771493400	218853	73.91	116200	119800	115300	150900	81300	116100	117757.10	22.27	0	7347	120033	118066	116033	114066	112033	117050	113050	3539	34800	5000	90550	100	1	70773116	83583	-38.53	0.86	12	0.31	-3065.00	137417.00	121900	20230621	-3.12	68100	20230103	73.42	121900	-3.12	20230621	68100	73.42	20230103	121900	-3.12	20230621	68100	73.42	20230103	0.47	Y	009540	5000	3538 억		15762971	N	N	25044	N	00	N
158	20230704	120222	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	118800	2700	2	2.33	23472624400	199425	67.35	116200	119800	115300	150900	81300	116100	117701.52	22.27	0	9454	120033	118066	116033	114066	112033	117050	113050	3539	34800	5000	90550	100	1	70773116	84078	-38.76	0.86	12	0.28	-3065.00	137417.00	121900	20230621	-2.54	68100	20230103	74.45	121900	-2.54	20230621	68100	74.45	20230103	121900	-2.54	20230621	68100	74.45	20230103	0.47	Y	009540	5000	3538 억		15762971	N	N	25044	N	00	N
159	20230704	110219	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	118900	2800	2	2.41	19641371000	167148	56.45	116200	119800	115300	150900	81300	116100	117508.87	22.27	0	8033	120033	118066	116033	114066	112033	117050	113050	3539	34800	5000	90550	100	1	70773116	84149	-38.79	0.87	12	0.24	-3065.00	137417.00	121900	20230621	-2.46	68100	20230103	74.60	121900	-2.46	20230621	68100	74.60	20230103	121900	-2.46	20230621	68100	74.60	20230103	0.47	Y	009540	5000	3538 억		15762971	N	N	25044	N	00	N
160	20230704	100219	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	118100	2000	2	1.72	13783869200	117595	39.71	116200	119800	115300	150900	81300	116100	117214.77	22.27	0	3594	120033	118066	116033	114066	112033	117050	113050	3539	34800	5000	90550	100	1	70773116	83583	-38.53	0.86	12	0.17	-3065.00	137417.00	121900	20230621	-3.12	68100	20230103	73.42	121900	-3.12	20230621	68100	73.42	20230103	121900	-3.12	20230621	68100	73.42	20230103	0.47	Y	009540	5000	3538 억		15762971	N	N	25044	N	00	N
161	20230704	090219	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	116500	400	2	0.34	1751767900	15084	5.09	116200	116600	115300	150900	81300	116100	116134.18	22.27	0	-4685	120033	118066	116033	114066	112033	117050	113050	3539	34800	5000	90550	100	1	70773116	82451	-38.01	0.85	12	0.02	-3065.00	137417.00	121900	20230621	-4.43	68100	20230103	71.07	121900	-4.43	20230621	68100	71.07	20230103	121900	-4.43	20230621	68100	71.07	20230103	0.47	Y	009540	5000	3538 억		15762971	N	N	25044	N	00	N
162	20230703	160218	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	116100	-400	5	-0.34	33968378700	294104	93.00	118000	118000	114000	151400	81600	116500	115496.98	22.30	0	-28258	121300	118900	115300	112900	109300	120100	114100	3539	34900	5000	90870	100	1	70773116	82168	-37.88	0.84	12	0.42	-3065.00	137417.00	121900	20230621	-4.76	68100	20230103	70.48	121900	-4.76	20230621	68100	70.48	20230103	121900	-4.76	20230621	68100	70.48	20230103	0.47	Y	009540	5000	3538 억		15781633	N	N	25043	N	00	N
163	20230703	150220	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	115400	-1100	5	-0.94	29910848700	259110	81.94	118000	118000	114000	151400	81600	116500	115436.88	22.30	0	-18497	121300	118900	115300	112900	109300	120100	114100	3539	34900	5000	90870	100	1	70773116	81672	-37.65	0.84	12	0.37	-3065.00	137417.00	121900	20230621	-5.33	68100	20230103	69.46	121900	-5.33	20230621	68100	69.46	20230103	121900	-5.33	20230621	68100	69.46	20230103	0.47	Y	009540	5000	3538 억		15781633	N	N	17155	N	00	N
164	20230703	140220	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	115500	-1000	5	-0.86	25008125300	216708	68.53	118000	118000	114000	151400	81600	116500	115400.10	22.30	0	-21526	121300	118900	115300	112900	109300	120100	114100	3539	34900	5000	90870	100	1	70773116	81743	-37.68	0.84	12	0.31	-3065.00	137417.00	121900	20230621	-5.25	68100	20230103	69.60	121900	-5.25	20230621	68100	69.60	20230103	121900	-5.25	20230621	68100	69.60	20230103	0.47	Y	009540	5000	3538 억		15781633	N	N	17155	N	00	N
165	20230703	130218	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	115300	-1200	5	-1.03	21530611700	186538	58.99	118000	118000	114000	151400	81600	116500	115422.12	22.30	0	-25405	121300	118900	115300	112900	109300	120100	114100	3539	34900	5000	90870	100	1	70773116	81601	-37.62	0.84	12	0.26	-3065.00	137417.00	121900	20230621	-5.41	68100	20230103	69.31	121900	-5.41	20230621	68100	69.31	20230103	121900	-5.41	20230621	68100	69.31	20230103	0.47	Y	009540	5000	3538 억		15781633	N	N	17155	N	00	N
166	20230703	120219	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	115500	-1000	5	-0.86	19092420400	165382	52.30	118000	118000	114000	151400	81600	116500	115444.37	22.30	0	-26361	121300	118900	115300	112900	109300	120100	114100	3539	34900	5000	90870	100	1	70773116	81743	-37.68	0.84	12	0.23	-3065.00	137417.00	121900	20230621	-5.25	68100	20230103	69.60	121900	-5.25	20230621	68100	69.60	20230103	121900	-5.25	20230621	68100	69.60	20230103	0.47	Y	009540	5000	3538 억		15781633	N	N	17155	N	00	N
167	20230703	110219	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	115500	-1000	5	-0.86	16526289600	143123	45.26	118000	118000	114000	151400	81600	116500	115469.14	22.30	0	-26524	121300	118900	115300	112900	109300	120100	114100	3539	34900	5000	90870	100	1	70773116	81743	-37.68	0.84	12	0.20	-3065.00	137417.00	121900	20230621	-5.25	68100	20230103	69.60	121900	-5.25	20230621	68100	69.60	20230103	121900	-5.25	20230621	68100	69.60	20230103	0.47	Y	009540	5000	3538 억		15781633	N	N	17155	N	00	N
168	20230703	100216	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	115800	-700	5	-0.60	11825988100	102514	32.42	118000	118000	114000	151400	81600	116500	115359.74	22.30	0	-30765	121300	118900	115300	112900	109300	120100	114100	3539	34900	5000	90870	100	1	70773116	81955	-37.78	0.84	12	0.14	-3065.00	137417.00	121900	20230621	-5.00	68100	20230103	70.04	121900	-5.00	20230621	68100	70.04	20230103	121900	-5.00	20230621	68100	70.04	20230103	0.47	Y	009540	5000	3538 억		15781633	N	N	17155	N	00	N
169	20230703	090217	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	116400	-100	5	-0.09	1184519000	10120	3.20	118000	118000	116000	151400	81600	116500	117047.33	22.30	0	-3538	121300	118900	115300	112900	109300	120100	114100	3539	34900	5000	90870	100	1	70773116	82380	-37.98	0.85	12	0.01	-3065.00	137417.00	121900	20230621	-4.51	68100	20230103	70.93	121900	-4.51	20230621	68100	70.93	20230103	121900	-4.51	20230621	68100	70.93	20230103	0.47	Y	009540	5000	3538 억		15781633	N	N	17155	N	00	N