KissMeData/039490/price/prices-20240701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

87 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	160458	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	132800	-1100	5	-0.82	10275751800	76398	131.40	136100	139000	131600	174000	93800	133900	134503.52	26.95	-7157	137966	135932	133666	131632	129366	136950	132650	1311	40100	5000	96400	100	1	25526706	33899	8.84	0.77	12	0.30	15021.00	172847.00	146400	20240716	-9.29	75300	20231024	76.36	146400	-9.29	20240716	91200	45.61	20240116	146400	-9.29	20240716	75300	76.36	20231024	0.09	N	039490	5000	1311 억	6879428	N	N	681	N	N
3	20240731	150459	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	132200	-1700	5	-1.27	8904597300	66052	113.60	136100	139000	132000	174000	93800	133900	134812.13	26.95	-6596	137966	135932	133666	131632	129366	136950	132650	1311	40100	5000	96400	100	1	25526706	33746	8.80	0.76	12	0.26	15021.00	172847.00	146400	20240716	-9.70	75300	20231024	75.56	146400	-9.70	20240716	91200	44.96	20240116	146400	-9.70	20240716	75300	75.56	20231024	0.09	N	039490	5000	1311 억	6879428	N	N	4272	N	N
4	20240731	140502	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	133500	-400	5	-0.30	7335212300	54241	93.29	136100	139000	133000	174000	93800	133900	135234.09	26.95	-3694	137966	135932	133666	131632	129366	136950	132650	1311	40100	5000	96400	100	1	25526706	34078	8.89	0.77	12	0.21	15021.00	172847.00	146400	20240716	-8.81	75300	20231024	77.29	146400	-8.81	20240716	91200	46.38	20240116	146400	-8.81	20240716	75300	77.29	20231024	0.09	N	039490	5000	1311 억	6879428	N	N	4272	N	N
5	20240731	130500	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	133800	-100	5	-0.07	6404168500	47264	81.29	136100	139000	133000	174000	93800	133900	135498.32	26.95	-2240	137966	135932	133666	131632	129366	136950	132650	1311	40100	5000	96400	100	1	25526706	34155	8.91	0.77	12	0.19	15021.00	172847.00	146400	20240716	-8.61	75300	20231024	77.69	146400	-8.61	20240716	91200	46.71	20240116	146400	-8.61	20240716	75300	77.69	20231024	0.09	N	039490	5000	1311 억	6879428	N	N	4272	N	N
6	20240731	120502	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	134400	500	2	0.37	5870490300	43289	74.45	136100	139000	133000	174000	93800	133900	135612.19	26.95	-2217	137966	135932	133666	131632	129366	136950	132650	1311	40100	5000	96400	100	1	25526706	34308	8.95	0.78	12	0.17	15021.00	172847.00	146400	20240716	-8.20	75300	20231024	78.49	146400	-8.20	20240716	91200	47.37	20240116	146400	-8.20	20240716	75300	78.49	20231024	0.09	N	039490	5000	1311 억	6879428	N	N	4272	N	N
7	20240731	110500	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	134100	200	2	0.15	4722239400	34714	59.70	136100	139000	133900	174000	93800	133900	136033.63	26.95	-581	137966	135932	133666	131632	129366	136950	132650	1311	40100	5000	96400	100	1	25526706	34231	8.93	0.78	12	0.14	15021.00	172847.00	146400	20240716	-8.40	75300	20231024	78.09	146400	-8.40	20240716	91200	47.04	20240116	146400	-8.40	20240716	75300	78.09	20231024	0.09	N	039490	5000	1311 억	6879428	N	N	4272	N	N
8	20240731	100500	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	134600	700	2	0.52	3612374600	26474	45.53	136100	139000	134300	174000	93800	133900	136451.34	26.95	895	137966	135932	133666	131632	129366	136950	132650	1311	40100	5000	96400	100	1	25526706	34359	8.96	0.78	12	0.10	15021.00	172847.00	146400	20240716	-8.06	75300	20231024	78.75	146400	-8.06	20240716	91200	47.59	20240116	146400	-8.06	20240716	75300	78.75	20231024	0.09	N	039490	5000	1311 억	6879428	N	N	4272	N	N
9	20240731	090455	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	137800	3900	2	2.91	863891300	6280	10.80	136100	138900	135100	174000	93800	133900	137571.08	26.95	955	137966	135932	133666	131632	129366	136950	132650	1311	40100	5000	96400	100	1	25526706	35176	9.17	0.80	12	0.02	15021.00	172847.00	146400	20240716	-5.87	75300	20231024	83.00	146400	-5.87	20240716	91200	51.10	20240116	146400	-5.87	20240716	75300	83.00	20231024	0.09	N	039490	5000	1311 억	6879428	N	N	4272	N	N
10	20240730	160448	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	133900	100	2	0.07	7785856600	58122	63.67	132000	135700	131400	173900	93700	133800	133957.16	26.94	2274	143933	138866	133233	128166	122533	141400	130700	1311	40100	5000	96330	100	1	25526706	34180	8.91	0.77	12	0.23	15021.00	172847.00	146400	20240716	-8.54	75300	20231024	77.82	146400	-8.54	20240716	91200	46.82	20240116	146400	-8.54	20240716	75300	77.82	20231024	0.09	N	039490	5000	1311 억	6875837	N	N	4272	N	N
11	20240730	150455	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	133900	100	2	0.07	7027171100	52475	57.48	132000	135700	131400	173900	93700	133800	133914.66	26.94	3877	143933	138866	133233	128166	122533	141400	130700	1311	40100	5000	96330	100	1	25526706	34180	8.91	0.77	12	0.21	15021.00	172847.00	146400	20240716	-8.54	75300	20231024	77.82	146400	-8.54	20240716	91200	46.82	20240116	146400	-8.54	20240716	75300	77.82	20231024	0.09	N	039490	5000	1311 억	6875837	N	N	10	N	N
12	20240730	140449	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	134700	900	2	0.67	4906467000	36738	40.24	132000	135300	131400	173900	93700	133800	133552.87	26.94	3419	143933	138866	133233	128166	122533	141400	130700	1311	40100	5000	96330	100	1	25526706	34384	8.97	0.78	12	0.14	15021.00	172847.00	146400	20240716	-7.99	75300	20231024	78.88	146400	-7.99	20240716	91200	47.70	20240116	146400	-7.99	20240716	75300	78.88	20231024	0.09	N	039490	5000	1311 억	6875837	N	N	10	N	N
13	20240730	130453	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	133500	-300	5	-0.22	3506573700	26296	28.81	132000	135300	131400	173900	93700	133800	133349.96	26.94	3086	143933	138866	133233	128166	122533	141400	130700	1311	40100	5000	96330	100	1	25526706	34078	8.89	0.77	12	0.10	15021.00	172847.00	146400	20240716	-8.81	75300	20231024	77.29	146400	-8.81	20240716	91200	46.38	20240116	146400	-8.81	20240716	75300	77.29	20231024	0.09	N	039490	5000	1311 억	6875837	N	N	10	N	N
14	20240730	120450	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	133200	-600	5	-0.45	2976562700	22317	24.45	132000	135300	131400	173900	93700	133800	133376.34	26.94	2979	143933	138866	133233	128166	122533	141400	130700	1311	40100	5000	96330	100	1	25526706	34002	8.87	0.77	12	0.09	15021.00	172847.00	146400	20240716	-9.02	75300	20231024	76.89	146400	-9.02	20240716	91200	46.05	20240116	146400	-9.02	20240716	75300	76.89	20231024	0.09	N	039490	5000	1311 억	6875837	N	N	10	N	N
15	20240730	110454	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	134000	200	2	0.15	2529416600	18963	20.77	132000	135300	131400	173900	93700	133800	133386.79	26.94	2787	143933	138866	133233	128166	122533	141400	130700	1311	40100	5000	96330	100	1	25526706	34206	8.92	0.78	12	0.07	15021.00	172847.00	146400	20240716	-8.47	75300	20231024	77.95	146400	-8.47	20240716	91200	46.93	20240116	146400	-8.47	20240716	75300	77.95	20231024	0.09	N	039490	5000	1311 억	6875837	N	N	10	N	N
16	20240730	100454	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	132900	-900	5	-0.67	1631334100	12262	13.43	132000	135300	131400	173900	93700	133800	133039.37	26.94	877	143933	138866	133233	128166	122533	141400	130700	1311	40100	5000	96330	100	1	25526706	33925	8.85	0.77	12	0.05	15021.00	172847.00	146400	20240716	-9.22	75300	20231024	76.49	146400	-9.22	20240716	91200	45.72	20240116	146400	-9.22	20240716	75300	76.49	20231024	0.09	N	039490	5000	1311 억	6875837	N	N	10	N	N
17	20240730	090456	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	133300	-500	5	-0.37	329501600	2483	2.72	132000	134800	131400	173900	93700	133800	132699.92	26.94	-187	143933	138866	133233	128166	122533	141400	130700	1311	40100	5000	96330	100	1	25526706	34027	8.87	0.77	12	0.01	15021.00	172847.00	146400	20240716	-8.95	75300	20231024	77.03	146400	-8.95	20240716	91200	46.16	20240116	146400	-8.95	20240716	75300	77.03	20231024	0.09	N	039490	5000	1311 억	6875837	N	N	10	N	N
18	20240729	160449	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	133800	6900	2	5.44	12301044100	91233	140.37	128100	138300	127600	164900	88900	126900	134832.17	26.94	5020	131366	129132	127366	125132	123366	130250	126250	1311	38000	5000	91360	100	1	25526706	34155	8.91	0.77	12	0.36	15021.00	172847.00	146400	20240716	-8.61	75300	20231024	77.69	146400	-8.61	20240716	91200	46.71	20240116	146400	-8.61	20240716	75300	77.69	20231024	0.09	N	039490	5000	1311 억	6877089	N	N	10	N	N
19	20240729	150451	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	133000	6100	2	4.81	11203758700	83026	127.75	128100	138300	127600	164900	88900	126900	134942.77	26.94	6776	131366	129132	127366	125132	123366	130250	126250	1311	38000	5000	91360	100	1	25526706	33951	8.85	0.77	12	0.33	15021.00	172847.00	146400	20240716	-9.15	75300	20231024	76.63	146400	-9.15	20240716	91200	45.83	20240116	146400	-9.15	20240716	75300	76.63	20231024	0.09	N	039490	5000	1311 억	6877089	N	N	1	N	N
20	20240729	140456	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	133100	6200	2	4.89	10149935300	75098	115.55	128100	138300	127600	164900	88900	126900	135155.87	26.94	4683	131366	129132	127366	125132	123366	130250	126250	1311	38000	5000	91360	100	1	25526706	33976	8.86	0.77	12	0.29	15021.00	172847.00	146400	20240716	-9.08	75300	20231024	76.76	146400	-9.08	20240716	91200	45.94	20240116	146400	-9.08	20240716	75300	76.76	20231024	0.09	N	039490	5000	1311 억	6877089	N	N	1	N	N
21	20240729	130459	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	133900	7000	2	5.52	9275378100	68565	105.50	128100	138300	127600	164900	88900	126900	135278.61	26.94	5245	131366	129132	127366	125132	123366	130250	126250	1311	38000	5000	91360	100	1	25526706	34180	8.91	0.77	12	0.27	15021.00	172847.00	146400	20240716	-8.54	75300	20231024	77.82	146400	-8.54	20240716	91200	46.82	20240116	146400	-8.54	20240716	75300	77.82	20231024	0.09	N	039490	5000	1311 억	6877089	N	N	1	N	N
22	20240729	120451	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	134100	7200	2	5.67	8621511700	63690	98.00	128100	138300	127600	164900	88900	126900	135366.80	26.94	5372	131366	129132	127366	125132	123366	130250	126250	1311	38000	5000	91360	100	1	25526706	34231	8.93	0.78	12	0.25	15021.00	172847.00	146400	20240716	-8.40	75300	20231024	78.09	146400	-8.40	20240716	91200	47.04	20240116	146400	-8.40	20240716	75300	78.09	20231024	0.09	N	039490	5000	1311 억	6877089	N	N	1	N	N
23	20240729	110453	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	134400	7500	2	5.91	7980691800	58921	90.66	128100	138300	127600	164900	88900	126900	135447.32	26.94	5788	131366	129132	127366	125132	123366	130250	126250	1311	38000	5000	91360	100	1	25526706	34308	8.95	0.78	12	0.23	15021.00	172847.00	146400	20240716	-8.20	75300	20231024	78.49	146400	-8.20	20240716	91200	47.37	20240116	146400	-8.20	20240716	75300	78.49	20231024	0.09	N	039490	5000	1311 억	6877089	N	N	1	N	N
24	20240729	100450	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	136500	9600	2	7.57	6968016500	51478	79.21	128100	138300	127600	164900	88900	126900	135359.11	26.94	6642	131366	129132	127366	125132	123366	130250	126250	1311	38000	5000	91360	100	1	25526706	34844	9.09	0.79	12	0.20	15021.00	172847.00	146400	20240716	-6.76	75300	20231024	81.27	146400	-6.76	20240716	91200	49.67	20240116	146400	-6.76	20240716	75300	81.27	20231024	0.09	N	039490	5000	1311 억	6877089	N	N	1	N	N
25	20240729	090448	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	130800	3900	2	3.07	275394500	2126	3.27	128100	130800	127600	164900	88900	126900	129536.45	26.94	1377	131366	129132	127366	125132	123366	130250	126250	1311	38000	5000	91360	100	1	25526706	33389	8.71	0.76	12	0.01	15021.00	172847.00	146400	20240716	-10.66	75300	20231024	73.71	146400	-10.66	20240716	91200	43.42	20240116	146400	-10.66	20240716	75300	73.71	20231024	0.09	N	039490	5000	1311 억	6877089	N	N	1	N	N
26	20240726	160442	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	126900	800	2	0.63	8270880600	64976	98.11	126100	129600	125600	163900	88300	126100	127291.44	26.99	8428	131766	128932	127466	124632	123166	128200	123900	1311	37800	5000	90790	100	1	25526706	32393	8.45	0.73	12	0.25	15021.00	172847.00	146400	20240716	-13.32	75300	20231024	68.53	146400	-13.32	20240716	91200	39.14	20240116	146400	-13.32	20240716	75300	68.53	20231024	0.09	N	039490	5000	1311 억	6888428	N	N	1	N	N
27	20240726	150446	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	127700	1600	2	1.27	6978144400	54823	82.78	126100	129600	125600	163900	88300	126100	127285.02	26.99	8083	131766	128932	127466	124632	123166	128200	123900	1311	37800	5000	90790	100	1	25526706	32598	8.50	0.74	12	0.21	15021.00	172847.00	146400	20240716	-12.77	75300	20231024	69.59	146400	-12.77	20240716	91200	40.02	20240116	146400	-12.77	20240716	75300	69.59	20231024	0.09	N	039490	5000	1311 억	6888428	N	N	15	N	N
28	20240726	140448	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	127700	1600	2	1.27	5458073500	42895	64.77	126100	129600	125600	163900	88300	126100	127242.70	26.99	7283	131766	128932	127466	124632	123166	128200	123900	1311	37800	5000	90790	100	1	25526706	32598	8.50	0.74	12	0.17	15021.00	172847.00	146400	20240716	-12.77	75300	20231024	69.59	146400	-12.77	20240716	91200	40.02	20240116	146400	-12.77	20240716	75300	69.59	20231024	0.09	N	039490	5000	1311 억	6888428	N	N	15	N	N
29	20240726	130447	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	126900	800	2	0.63	4273702100	33617	50.76	126100	129600	125600	163900	88300	126100	127129.25	26.99	4939	131766	128932	127466	124632	123166	128200	123900	1311	37800	5000	90790	100	1	25526706	32393	8.45	0.73	12	0.13	15021.00	172847.00	146400	20240716	-13.32	75300	20231024	68.53	146400	-13.32	20240716	91200	39.14	20240116	146400	-13.32	20240716	75300	68.53	20231024	0.09	N	039490	5000	1311 억	6888428	N	N	15	N	N
30	20240726	120451	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	126700	600	2	0.48	3717454000	29224	44.13	126100	129600	125600	163900	88300	126100	127205.59	26.99	4314	131766	128932	127466	124632	123166	128200	123900	1311	37800	5000	90790	100	1	25526706	32342	8.43	0.73	12	0.11	15021.00	172847.00	146400	20240716	-13.46	75300	20231024	68.26	146400	-13.46	20240716	91200	38.93	20240116	146400	-13.46	20240716	75300	68.26	20231024	0.09	N	039490	5000	1311 억	6888428	N	N	15	N	N
31	20240726	110449	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	126300	200	2	0.16	2549843500	19995	30.19	126100	129600	125600	163900	88300	126100	127524.20	26.99	2771	131766	128932	127466	124632	123166	128200	123900	1311	37800	5000	90790	100	1	25526706	32240	8.41	0.73	12	0.08	15021.00	172847.00	146400	20240716	-13.73	75300	20231024	67.73	146400	-13.73	20240716	91200	38.49	20240116	146400	-13.73	20240716	75300	67.73	20231024	0.09	N	039490	5000	1311 억	6888428	N	N	15	N	N
32	20240726	100449	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	128400	2300	2	1.82	1330305600	10477	15.82	126100	128500	125600	163900	88300	126100	126974.07	26.99	3931	131766	128932	127466	124632	123166	128200	123900	1311	37800	5000	90790	100	1	25526706	32776	8.55	0.74	12	0.04	15021.00	172847.00	146400	20240716	-12.30	75300	20231024	70.52	146400	-12.30	20240716	91200	40.79	20240116	146400	-12.30	20240716	75300	70.52	20231024	0.09	N	039490	5000	1311 억	6888428	N	N	15	N	N
33	20240726	090446	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	126600	500	2	0.40	273627300	2170	3.28	126100	126700	125600	163900	88300	126100	126095.53	26.99	1183	131766	128932	127466	124632	123166	128200	123900	1311	37800	5000	90790	100	1	25526706	32317	8.43	0.73	12	0.01	15021.00	172847.00	146400	20240716	-13.52	75300	20231024	68.13	146400	-13.52	20240716	91200	38.82	20240116	146400	-13.52	20240716	75300	68.13	20231024	0.09	N	039490	5000	1311 억	6888428	N	N	15	N	N
34	20240725	160445	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	126100	-4800	5	-3.67	8376596300	66127	146.48	130300	130300	126000	170100	91700	130900	126675.17	26.94	13211	134233	132566	131333	129666	128433	132350	129450	1311	39200	5000	94240	100	1	25526706	32189	8.39	0.73	12	0.26	15021.00	172847.00	146400	20240716	-13.87	75300	20231024	67.46	146400	-13.87	20240716	91200	38.27	20240116	146400	-13.87	20240716	75300	67.46	20231024	0.07	N	039490	5000	1311 억	6877642	N	N	15	N	N
35	20240725	150452	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	126200	-4700	5	-3.59	7658119800	60430	133.86	130300	130300	126000	170100	91700	130900	126727.12	26.94	13217	134233	132566	131333	129666	128433	132350	129450	1311	39200	5000	94240	100	1	25526706	32215	8.40	0.73	12	0.24	15021.00	172847.00	146400	20240716	-13.80	75300	20231024	67.60	146400	-13.80	20240716	91200	38.38	20240116	146400	-13.80	20240716	75300	67.60	20231024	0.07	N	039490	5000	1311 억	6877642	N	N	0	N	N
36	20240725	140451	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	126800	-4100	5	-3.13	6367906700	50231	111.27	130300	130300	126000	170100	91700	130900	126772.45	26.94	12234	134233	132566	131333	129666	128433	132350	129450	1311	39200	5000	94240	100	1	25526706	32368	8.44	0.73	12	0.20	15021.00	172847.00	146400	20240716	-13.39	75300	20231024	68.39	146400	-13.39	20240716	91200	39.04	20240116	146400	-13.39	20240716	75300	68.39	20231024	0.07	N	039490	5000	1311 억	6877642	N	N	0	N	N
37	20240725	130448	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	126200	-4700	5	-3.59	5644604400	44512	98.60	130300	130300	126000	170100	91700	130900	126810.85	26.94	9973	134233	132566	131333	129666	128433	132350	129450	1311	39200	5000	94240	100	1	25526706	32215	8.40	0.73	12	0.17	15021.00	172847.00	146400	20240716	-13.80	75300	20231024	67.60	146400	-13.80	20240716	91200	38.38	20240116	146400	-13.80	20240716	75300	67.60	20231024	0.07	N	039490	5000	1311 억	6877642	N	N	0	N	N
38	20240725	120449	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	126300	-4600	5	-3.51	4942175400	38955	86.29	130300	130300	126000	170100	91700	130900	126868.83	26.94	8321	134233	132566	131333	129666	128433	132350	129450	1311	39200	5000	94240	100	1	25526706	32240	8.41	0.73	12	0.15	15021.00	172847.00	146400	20240716	-13.73	75300	20231024	67.73	146400	-13.73	20240716	91200	38.49	20240116	146400	-13.73	20240716	75300	67.73	20231024	0.07	N	039490	5000	1311 억	6877642	N	N	0	N	N
39	20240725	110446	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	127100	-3800	5	-2.90	4075802000	32124	71.16	130300	130300	126000	170100	91700	130900	126877.16	26.94	5760	134233	132566	131333	129666	128433	132350	129450	1311	39200	5000	94240	100	1	25526706	32444	8.46	0.74	12	0.13	15021.00	172847.00	146400	20240716	-13.18	75300	20231024	68.79	146400	-13.18	20240716	91200	39.36	20240116	146400	-13.18	20240716	75300	68.79	20231024	0.07	N	039490	5000	1311 억	6877642	N	N	0	N	N
40	20240725	100447	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	126400	-4500	5	-3.44	2547178300	20027	44.36	130300	130300	126200	170100	91700	130900	127187.21	26.94	-389	134233	132566	131333	129666	128433	132350	129450	1311	39200	5000	94240	100	1	25526706	32266	8.41	0.73	12	0.08	15021.00	172847.00	146400	20240716	-13.66	75300	20231024	67.86	146400	-13.66	20240716	91200	38.60	20240116	146400	-13.66	20240716	75300	67.86	20231024	0.07	N	039490	5000	1311 억	6877642	N	N	0	N	N
41	20240725	090444	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	128600	-2300	5	-1.76	255832900	1973	4.37	130300	130300	128500	170100	91700	130900	129666.95	26.94	-210	134233	132566	131333	129666	128433	132350	129450	1311	39200	5000	94240	100	1	25526706	32827	8.56	0.74	12	0.01	15021.00	172847.00	146400	20240716	-12.16	75300	20231024	70.78	146400	-12.16	20240716	91200	41.01	20240116	146400	-12.16	20240716	75300	70.78	20231024	0.07	N	039490	5000	1311 억	6877642	N	N	0	N	N
42	20240724	160442	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	130900	-1000	5	-0.76	5923213700	45133	96.63	130900	133000	130100	171400	92400	131900	131239.36	26.92	7960	139233	135566	133433	129766	127633	134500	128700	1311	39500	5000	94960	100	1	25526706	33414	8.71	0.76	12	0.18	15021.00	172847.00	146400	20240716	-10.59	75300	20231024	73.84	146400	-10.59	20240716	91200	43.53	20240116	146400	-10.59	20240716	75300	73.84	20231024	0.08	N	039490	5000	1311 억	6871727	N	N	122	N	N
43	20240724	150449	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	130800	-1100	5	-0.83	5323251100	40550	86.82	130900	133000	130100	171400	92400	131900	131276.17	26.92	6181	139233	135566	133433	129766	127633	134500	128700	1311	39500	5000	94960	100	1	25526706	33389	8.71	0.76	12	0.16	15021.00	172847.00	146400	20240716	-10.66	75300	20231024	73.71	146400	-10.66	20240716	91200	43.42	20240116	146400	-10.66	20240716	75300	73.71	20231024	0.08	N	039490	5000	1311 억	6871727	N	N	122	N	N
44	20240724	140445	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	130600	-1300	5	-0.99	4191916100	31907	68.31	130900	133000	130100	171400	92400	131900	131379.13	26.92	1811	139233	135566	133433	129766	127633	134500	128700	1311	39500	5000	94960	100	1	25526706	33338	8.69	0.76	12	0.12	15021.00	172847.00	146400	20240716	-10.79	75300	20231024	73.44	146400	-10.79	20240716	91200	43.20	20240116	146400	-10.79	20240716	75300	73.44	20231024	0.08	N	039490	5000	1311 억	6871727	N	N	122	N	N
45	20240724	130449	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	131600	-300	5	-0.23	3049927600	23168	49.60	130900	133000	130700	171400	92400	131900	131643.93	26.92	1641	139233	135566	133433	129766	127633	134500	128700	1311	39500	5000	94960	100	1	25526706	33593	8.76	0.76	12	0.09	15021.00	172847.00	146400	20240716	-10.11	75300	20231024	74.77	146400	-10.11	20240716	91200	44.30	20240116	146400	-10.11	20240716	75300	74.77	20231024	0.08	N	039490	5000	1311 억	6871727	N	N	122	N	N
46	20240724	120452	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	131400	-500	5	-0.38	2722763400	20679	44.27	130900	133000	130700	171400	92400	131900	131668.00	26.92	586	139233	135566	133433	129766	127633	134500	128700	1311	39500	5000	94960	100	1	25526706	33542	8.75	0.76	12	0.08	15021.00	172847.00	146400	20240716	-10.25	75300	20231024	74.50	146400	-10.25	20240716	91200	44.08	20240116	146400	-10.25	20240716	75300	74.50	20231024	0.08	N	039490	5000	1311 억	6871727	N	N	122	N	N
47	20240724	110449	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	131700	-200	5	-0.15	2267546500	17220	36.87	130900	133000	130700	171400	92400	131900	131680.93	26.92	158	139233	135566	133433	129766	127633	134500	128700	1311	39500	5000	94960	100	1	25526706	33619	8.77	0.76	12	0.07	15021.00	172847.00	146400	20240716	-10.04	75300	20231024	74.90	146400	-10.04	20240716	91200	44.41	20240116	146400	-10.04	20240716	75300	74.90	20231024	0.08	N	039490	5000	1311 억	6871727	N	N	122	N	N
48	20240724	100449	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	132500	600	2	0.45	1138745700	8665	18.55	130900	132700	130700	171400	92400	131900	131418.79	26.92	346	139233	135566	133433	129766	127633	134500	128700	1311	39500	5000	94960	100	1	25526706	33823	8.82	0.77	12	0.03	15021.00	172847.00	146400	20240716	-9.49	75300	20231024	75.96	146400	-9.49	20240716	91200	45.29	20240116	146400	-9.49	20240716	75300	75.96	20231024	0.08	N	039490	5000	1311 억	6871727	N	N	122	N	N
49	20240724	090447	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	131800	-100	5	-0.08	116623500	890	1.91	130900	132600	130700	171400	92400	131900	131033.75	26.92	-94	139233	135566	133433	129766	127633	134500	128700	1311	39500	5000	94960	100	1	25526706	33644	8.77	0.76	12	0.00	15021.00	172847.00	146400	20240716	-9.97	75300	20231024	75.03	146400	-9.97	20240716	91200	44.52	20240116	146400	-9.97	20240716	75300	75.03	20231024	0.08	N	039490	5000	1311 억	6871727	N	N	122	N	N
50	20240723	160439	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	131900	-3100	5	-2.30	6222880700	46630	117.16	136400	137100	131300	175500	94500	135000	133453.36	26.93	4353	140600	137800	135100	132300	129600	136450	130950	1311	40500	5000	97200	100	1	25526706	33670	8.78	0.76	12	0.18	15021.00	172847.00	146400	20240716	-9.90	75300	20231024	75.17	146400	-9.90	20240716	91200	44.63	20240116	146400	-9.90	20240716	75300	75.17	20231024	0.08	N	039490	5000	1311 억	6875308	N	N	122	N	N
51	20240723	150453	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	132400	-2600	5	-1.93	5083419200	37994	95.46	136400	137100	131300	175500	94500	135000	133795.32	26.93	2165	140600	137800	135100	132300	129600	136450	130950	1311	40500	5000	97200	100	1	25526706	33797	8.81	0.77	12	0.15	15021.00	172847.00	146400	20240716	-9.56	75300	20231024	75.83	146400	-9.56	20240716	91200	45.18	20240116	146400	-9.56	20240716	75300	75.83	20231024	0.08	N	039490	5000	1311 억	6875308	N	N	36	N	N
52	20240723	140443	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	132900	-2100	5	-1.56	3167021500	23492	59.02	136400	137100	132800	175500	94500	135000	134812.77	26.93	-687	140600	137800	135100	132300	129600	136450	130950	1311	40500	5000	97200	100	1	25526706	33925	8.85	0.77	12	0.09	15021.00	172847.00	146400	20240716	-9.22	75300	20231024	76.49	146400	-9.22	20240716	91200	45.72	20240116	146400	-9.22	20240716	75300	76.49	20231024	0.08	N	039490	5000	1311 억	6875308	N	N	36	N	N
53	20240723	130441	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	133800	-1200	5	-0.89	2284890200	16876	42.40	136400	137100	133700	175500	94500	135000	135392.88	26.93	-726	140600	137800	135100	132300	129600	136450	130950	1311	40500	5000	97200	100	1	25526706	34155	8.91	0.77	12	0.07	15021.00	172847.00	146400	20240716	-8.61	75300	20231024	77.69	146400	-8.61	20240716	91200	46.71	20240116	146400	-8.61	20240716	75300	77.69	20231024	0.08	N	039490	5000	1311 억	6875308	N	N	36	N	N
54	20240723	120444	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	134900	-100	5	-0.07	1897639900	13992	35.15	136400	137100	134200	175500	94500	135000	135623.21	26.93	-308	140600	137800	135100	132300	129600	136450	130950	1311	40500	5000	97200	100	1	25526706	34436	8.98	0.78	12	0.05	15021.00	172847.00	146400	20240716	-7.86	75300	20231024	79.15	146400	-7.86	20240716	91200	47.92	20240116	146400	-7.86	20240716	75300	79.15	20231024	0.08	N	039490	5000	1311 억	6875308	N	N	36	N	N
55	20240723	110445	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	134500	-500	5	-0.37	1595555800	11750	29.52	136400	137100	134200	175500	94500	135000	135791.98	26.93	-552	140600	137800	135100	132300	129600	136450	130950	1311	40500	5000	97200	100	1	25526706	34333	8.95	0.78	12	0.05	15021.00	172847.00	146400	20240716	-8.13	75300	20231024	78.62	146400	-8.13	20240716	91200	47.48	20240116	146400	-8.13	20240716	75300	78.62	20231024	0.08	N	039490	5000	1311 억	6875308	N	N	36	N	N
56	20240723	100444	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	136600	1600	2	1.19	999645400	7346	18.46	136400	137100	134200	175500	94500	135000	136080.23	26.93	-161	140600	137800	135100	132300	129600	136450	130950	1311	40500	5000	97200	100	1	25526706	34869	9.09	0.79	12	0.03	15021.00	172847.00	146400	20240716	-6.69	75300	20231024	81.41	146400	-6.69	20240716	91200	49.78	20240116	146400	-6.69	20240716	75300	81.41	20231024	0.08	N	039490	5000	1311 억	6875308	N	N	36	N	N
57	20240723	090446	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	134200	-800	5	-0.59	255872500	1887	4.74	136400	136400	134200	175500	94500	135000	135597.51	26.93	-975	140600	137800	135100	132300	129600	136450	130950	1311	40500	5000	97200	100	1	25526706	34257	8.93	0.78	12	0.01	15021.00	172847.00	146400	20240716	-8.33	75300	20231024	78.22	146400	-8.33	20240716	91200	47.15	20240116	146400	-8.33	20240716	75300	78.22	20231024	0.08	N	039490	5000	1311 억	6875308	N	N	36	N	N
58	20240722	160439	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	135000	-2400	5	-1.75	5365641500	39785	81.46	137400	137900	132400	178600	96200	137400	134865.93	26.93	2815	140133	138766	136033	134666	131933	139450	135350	1311	41200	5000	98920	100	1	25526706	34461	8.99	0.78	12	0.16	15021.00	172847.00	146400	20240716	-7.79	75300	20231024	79.28	146400	-7.79	20240716	91200	48.03	20240116	146400	-7.79	20240716	75300	79.28	20231024	0.07	N	039490	5000	1311 억	6874646	N	N	36	N	N
59	20240722	150445	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	135700	-1700	5	-1.24	4803367200	35630	72.96	137400	137900	132400	178600	96200	137400	134812.44	26.93	2467	140133	138766	136033	134666	131933	139450	135350	1311	41200	5000	98920	100	1	25526706	34640	9.03	0.79	12	0.14	15021.00	172847.00	146400	20240716	-7.31	75300	20231024	80.21	146400	-7.31	20240716	91200	48.79	20240116	146400	-7.31	20240716	75300	80.21	20231024	0.07	N	039490	5000	1311 억	6874646	N	N	473	N	N
60	20240722	140445	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	134800	-2600	5	-1.89	4208745800	31228	63.94	137400	137900	132400	178600	96200	137400	134774.75	26.93	2833	140133	138766	136033	134666	131933	139450	135350	1311	41200	5000	98920	100	1	25526706	34410	8.97	0.78	12	0.12	15021.00	172847.00	146400	20240716	-7.92	75300	20231024	79.02	146400	-7.92	20240716	91200	47.81	20240116	146400	-7.92	20240716	75300	79.02	20231024	0.07	N	039490	5000	1311 억	6874646	N	N	473	N	N
61	20240722	130442	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	134500	-2900	5	-2.11	3779484900	28049	57.43	137400	137900	132400	178600	96200	137400	134745.80	26.93	2648	140133	138766	136033	134666	131933	139450	135350	1311	41200	5000	98920	100	1	25526706	34333	8.95	0.78	12	0.11	15021.00	172847.00	146400	20240716	-8.13	75300	20231024	78.62	146400	-8.13	20240716	91200	47.48	20240116	146400	-8.13	20240716	75300	78.62	20231024	0.07	N	039490	5000	1311 억	6874646	N	N	473	N	N
62	20240722	120442	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	134200	-3200	5	-2.33	3527322900	26176	53.60	137400	137900	132400	178600	96200	137400	134754.08	26.93	2438	140133	138766	136033	134666	131933	139450	135350	1311	41200	5000	98920	100	1	25526706	34257	8.93	0.78	12	0.10	15021.00	172847.00	146400	20240716	-8.33	75300	20231024	78.22	146400	-8.33	20240716	91200	47.15	20240116	146400	-8.33	20240716	75300	78.22	20231024	0.07	N	039490	5000	1311 억	6874646	N	N	473	N	N
63	20240722	110442	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	133400	-4000	5	-2.91	2694036700	19922	40.79	137400	137900	133400	178600	96200	137400	135229.23	26.93	275	140133	138766	136033	134666	131933	139450	135350	1311	41200	5000	98920	100	1	25526706	34053	8.88	0.77	12	0.08	15021.00	172847.00	146400	20240716	-8.88	75300	20231024	77.16	146400	-8.88	20240716	91200	46.27	20240116	146400	-8.88	20240716	75300	77.16	20231024	0.07	N	039490	5000	1311 억	6874646	N	N	473	N	N
64	20240722	100443	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	134600	-2800	5	-2.04	1844674800	13578	27.80	137400	137900	134300	178600	96200	137400	135857.62	26.93	1124	140133	138766	136033	134666	131933	139450	135350	1311	41200	5000	98920	100	1	25526706	34359	8.96	0.78	12	0.05	15021.00	172847.00	146400	20240716	-8.06	75300	20231024	78.75	146400	-8.06	20240716	91200	47.59	20240116	146400	-8.06	20240716	75300	78.75	20231024	0.07	N	039490	5000	1311 억	6874646	N	N	473	N	N
65	20240722	090440	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	136500	-900	5	-0.66	260333000	1905	3.90	137400	137400	135600	178600	96200	137400	136657.74	26.93	24	140133	138766	136033	134666	131933	139450	135350	1311	41200	5000	98920	100	1	25526706	34844	9.09	0.79	12	0.01	15021.00	172847.00	146400	20240716	-6.76	75300	20231024	81.27	146400	-6.76	20240716	91200	49.67	20240116	146400	-6.76	20240716	75300	81.27	20231024	0.07	N	039490	5000	1311 억	6874646	N	N	473	N	N
66	20240719	160434	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	137400	-1500	5	-1.08	6614134300	48819	68.96	136700	137400	133300	180500	97300	138900	135482.79	26.93	1770	142966	140932	138966	136932	134966	139950	135950	1311	41600	5000	100000	100	1	25526706	35074	9.15	0.79	12	0.19	15021.00	172847.00	146400	20240716	-6.15	75300	20231024	82.47	146400	-6.15	20240716	91200	50.66	20240116	146400	-6.15	20240716	75300	82.47	20231024	0.07	N	039490	5000	1311 억	6873723	N	N	473	N	N
67	20240719	150436	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	136600	-2300	5	-1.66	6161068300	45515	64.29	136700	137200	133300	180500	97300	138900	135363.47	26.93	327	142966	140932	138966	136932	134966	139950	135950	1311	41600	5000	100000	100	1	25526706	34869	9.09	0.79	12	0.18	15021.00	172847.00	146400	20240716	-6.69	75300	20231024	81.41	146400	-6.69	20240716	91200	49.78	20240116	146400	-6.69	20240716	75300	81.41	20231024	0.07	N	039490	5000	1311 억	6873723	N	N	74	N	N
68	20240719	140440	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	135900	-3000	5	-2.16	5656788900	41813	59.06	136700	137200	133300	180500	97300	138900	135287.80	26.93	45	142966	140932	138966	136932	134966	139950	135950	1311	41600	5000	100000	100	1	25526706	34691	9.05	0.79	12	0.16	15021.00	172847.00	146400	20240716	-7.17	75300	20231024	80.48	146400	-7.17	20240716	91200	49.01	20240116	146400	-7.17	20240716	75300	80.48	20231024	0.07	N	039490	5000	1311 억	6873723	N	N	74	N	N
69	20240719	130433	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	135600	-3300	5	-2.38	5255131400	38857	54.89	136700	137200	133300	180500	97300	138900	135242.85	26.93	-445	142966	140932	138966	136932	134966	139950	135950	1311	41600	5000	100000	100	1	25526706	34614	9.03	0.78	12	0.15	15021.00	172847.00	146400	20240716	-7.38	75300	20231024	80.08	146400	-7.38	20240716	91200	48.68	20240116	146400	-7.38	20240716	75300	80.08	20231024	0.07	N	039490	5000	1311 억	6873723	N	N	74	N	N
70	20240719	120433	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	136200	-2700	5	-1.94	4813665800	35612	50.30	136700	137200	133300	180500	97300	138900	135169.77	26.93	-1436	142966	140932	138966	136932	134966	139950	135950	1311	41600	5000	100000	100	1	25526706	34767	9.07	0.79	12	0.14	15021.00	172847.00	146400	20240716	-6.97	75300	20231024	80.88	146400	-6.97	20240716	91200	49.34	20240116	146400	-6.97	20240716	75300	80.88	20231024	0.07	N	039490	5000	1311 억	6873723	N	N	74	N	N
71	20240719	110436	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	133600	-5300	5	-3.82	3611329300	26684	37.69	136700	137200	133300	180500	97300	138900	135336.88	26.93	-5473	142966	140932	138966	136932	134966	139950	135950	1311	41600	5000	100000	100	1	25526706	34104	8.89	0.77	12	0.10	15021.00	172847.00	146400	20240716	-8.74	75300	20231024	77.42	146400	-8.74	20240716	91200	46.49	20240116	146400	-8.74	20240716	75300	77.42	20231024	0.07	N	039490	5000	1311 억	6873723	N	N	74	N	N
72	20240719	100401	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	136400	-2500	5	-1.80	1375360900	10098	14.26	136700	137200	135000	180500	97300	138900	136201.32	26.93	236	142966	140932	138966	136932	134966	139950	135950	1311	41600	5000	100000	100	1	25526706	34818	9.08	0.79	12	0.04	15021.00	172847.00	146400	20240716	-6.83	75300	20231024	81.14	146400	-6.83	20240716	91200	49.56	20240116	146400	-6.83	20240716	75300	81.14	20231024	0.07	N	039490	5000	1311 억	6873723	N	N	74	N	N
73	20240719	090446	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	135900	-3000	5	-2.16	398254100	2928	4.14	136700	137000	135000	180500	97300	138900	136015.74	26.93	-448	142966	140932	138966	136932	134966	139950	135950	1311	41600	5000	100000	100	1	25526706	34691	9.05	0.79	12	0.01	15021.00	172847.00	146400	20240716	-7.17	75300	20231024	80.48	146400	-7.17	20240716	91200	49.01	20240116	146400	-7.17	20240716	75300	80.48	20231024	0.07	N	039490	5000	1311 억	6873723	N	N	74	N	N
74	20240718	160428	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	138900	-2000	5	-1.42	8037116200	58025	112.51	141000	141000	137000	183100	98700	140900	138511.09	26.86	26517	146300	143600	141800	139100	137300	142700	138200	1311	42200	5000	101440	100	1	25526706	35457	9.25	0.80	12	0.23	15021.00	172847.00	146400	20240716	-5.12	75300	20231024	84.46	146400	-5.12	20240716	91200	52.30	20240116	146400	-5.12	20240716	75300	84.46	20231024	0.05	N	039490	5000	1311 억	6857642	N	N	74	N	N
75	20240718	150433	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	138500	-2400	5	-1.70	7301324400	52722	102.23	141000	141000	137000	183100	98700	140900	138487.24	26.86	24897	146300	143600	141800	139100	137300	142700	138200	1311	42200	5000	101440	100	1	25526706	35354	9.22	0.80	12	0.21	15021.00	172847.00	146400	20240716	-5.40	75300	20231024	83.93	146400	-5.40	20240716	91200	51.86	20240116	146400	-5.40	20240716	75300	83.93	20231024	0.05	N	039490	5000	1311 억	6857642	N	N	116	N	N
76	20240718	140430	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	138300	-2600	5	-1.85	6080956200	43907	85.13	141000	141000	137000	183100	98700	140900	138496.28	26.86	20801	146300	143600	141800	139100	137300	142700	138200	1311	42200	5000	101440	100	1	25526706	35303	9.21	0.80	12	0.17	15021.00	172847.00	146400	20240716	-5.53	75300	20231024	83.67	146400	-5.53	20240716	91200	51.64	20240116	146400	-5.53	20240716	75300	83.67	20231024	0.05	N	039490	5000	1311 억	6857642	N	N	116	N	N
77	20240718	130431	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	138500	-2400	5	-1.70	5254953700	37943	73.57	141000	141000	137000	183100	98700	140900	138496.00	26.86	17293	146300	143600	141800	139100	137300	142700	138200	1311	42200	5000	101440	100	1	25526706	35354	9.22	0.80	12	0.15	15021.00	172847.00	146400	20240716	-5.40	75300	20231024	83.93	146400	-5.40	20240716	91200	51.86	20240116	146400	-5.40	20240716	75300	83.93	20231024	0.05	N	039490	5000	1311 억	6857642	N	N	116	N	N
78	20240718	120432	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	139100	-1800	5	-1.28	4354212400	31452	60.98	141000	141000	137000	183100	98700	140900	138439.92	26.86	13487	146300	143600	141800	139100	137300	142700	138200	1311	42200	5000	101440	100	1	25526706	35508	9.26	0.80	12	0.12	15021.00	172847.00	146400	20240716	-4.99	75300	20231024	84.73	146400	-4.99	20240716	91200	52.52	20240116	146400	-4.99	20240716	75300	84.73	20231024	0.05	N	039490	5000	1311 억	6857642	N	N	116	N	N
79	20240718	110434	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	138400	-2500	5	-1.77	3590653700	25939	50.29	141000	141000	137000	183100	98700	140900	138426.84	26.86	9921	146300	143600	141800	139100	137300	142700	138200	1311	42200	5000	101440	100	1	25526706	35329	9.21	0.80	12	0.10	15021.00	172847.00	146400	20240716	-5.46	75300	20231024	83.80	146400	-5.46	20240716	91200	51.75	20240116	146400	-5.46	20240716	75300	83.80	20231024	0.05	N	039490	5000	1311 억	6857642	N	N	116	N	N
80	20240718	100434	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	137900	-3000	5	-2.13	2561867200	18520	35.91	141000	141000	137000	183100	98700	140900	138329.76	26.86	6121	146300	143600	141800	139100	137300	142700	138200	1311	42200	5000	101440	100	1	25526706	35201	9.18	0.80	12	0.07	15021.00	172847.00	146400	20240716	-5.81	75300	20231024	83.13	146400	-5.81	20240716	91200	51.21	20240116	146400	-5.81	20240716	75300	83.13	20231024	0.05	N	039490	5000	1311 억	6857642	N	N	116	N	N
81	20240718	090436	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	140100	-800	5	-0.57	375401400	2684	5.20	141000	141000	138700	183100	98700	140900	139866.39	26.86	905	146300	143600	141800	139100	137300	142700	138200	1311	42200	5000	101440	100	1	25526706	35763	9.33	0.81	12	0.01	15021.00	172847.00	146400	20240716	-4.30	75300	20231024	86.06	146400	-4.30	20240716	91200	53.62	20240116	146400	-4.30	20240716	75300	86.06	20231024	0.05	N	039490	5000	1311 억	6857642	N	N	116	N	N
82	20240717	160453	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	140900	-2200	5	-1.54	7296354500	51544	107.23	144200	144500	140000	186000	100200	143100	141555.91	26.82	11469	147766	145432	144066	141732	140366	144750	141050	1311	42900	5000	103030	100	1	25526706	35967	9.38	0.82	12	0.20	15021.00	172847.00	146400	20240716	-3.76	75300	20231024	87.12	146400	-3.76	20240716	91200	54.50	20240116	146400	-3.76	20240716	75300	87.12	20231024	0.05	N	039490	5000	1311 억	6846836	N	N	116	N	N
83	20240717	150455	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	141300	-1800	5	-1.26	6731779500	47543	98.91	144200	144500	140000	186000	100200	143100	141593.49	26.82	12138	147766	145432	144066	141732	140366	144750	141050	1311	42900	5000	103030	100	1	25526706	36069	9.41	0.82	12	0.19	15021.00	172847.00	146400	20240716	-3.48	75300	20231024	87.65	146400	-3.48	20240716	91200	54.93	20240116	146400	-3.48	20240716	75300	87.65	20231024	0.05	N	039490	5000	1311 억	6846836	N	N	110	N	N
84	20240717	140452	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	140500	-2600	5	-1.82	5150044300	36293	75.50	144200	144500	140000	186000	100200	143100	141901.86	26.82	8067	147766	145432	144066	141732	140366	144750	141050	1311	42900	5000	103030	100	1	25526706	35865	9.35	0.81	12	0.14	15021.00	172847.00	146400	20240716	-4.03	75300	20231024	86.59	146400	-4.03	20240716	91200	54.06	20240116	146400	-4.03	20240716	75300	86.59	20231024	0.05	N	039490	5000	1311 억	6846836	N	N	110	N	N
85	20240717	130451	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	142000	-1100	5	-0.77	3995501600	28098	58.45	144200	144500	140600	186000	100200	143100	142198.79	26.82	6831	147766	145432	144066	141732	140366	144750	141050	1311	42900	5000	103030	100	1	25526706	36248	9.45	0.82	12	0.11	15021.00	172847.00	146400	20240716	-3.01	75300	20231024	88.58	146400	-3.01	20240716	91200	55.70	20240116	146400	-3.01	20240716	75300	88.58	20231024	0.05	N	039490	5000	1311 억	6846836	N	N	110	N	N
86	20240717	120452	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	141900	-1200	5	-0.84	3199130300	22481	46.77	144200	144500	140600	186000	100200	143100	142303.74	26.82	3959	147766	145432	144066	141732	140366	144750	141050	1311	42900	5000	103030	100	1	25526706	36222	9.45	0.82	12	0.09	15021.00	172847.00	146400	20240716	-3.07	75300	20231024	88.45	146400	-3.07	20240716	91200	55.59	20240116	146400	-3.07	20240716	75300	88.45	20231024	0.05	N	039490	5000	1311 억	6846836	N	N	110	N	N
87	20240717	110452	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	141500	-1600	5	-1.12	2483561900	17441	36.28	144200	144500	140600	186000	100200	143100	142397.91	26.82	1366	147766	145432	144066	141732	140366	144750	141050	1311	42900	5000	103030	100	1	25526706	36120	9.42	0.82	12	0.07	15021.00	172847.00	146400	20240716	-3.35	75300	20231024	87.92	146400	-3.35	20240716	91200	55.15	20240116	146400	-3.35	20240716	75300	87.92	20231024	0.05	N	039490	5000	1311 억	6846836	N	N	110	N	N
88	20240717	100451	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	143200	100	2	0.07	1507647200	10552	21.95	144200	144500	141800	186000	100200	143100	142877.86	26.82	-170	147766	145432	144066	141732	140366	144750	141050	1311	42900	5000	103030	100	1	25526706	36554	9.53	0.83	12	0.04	15021.00	172847.00	146400	20240716	-2.19	75300	20231024	90.17	146400	-2.19	20240716	91200	57.02	20240116	146400	-2.19	20240716	75300	90.17	20231024	0.05	N	039490	5000	1311 억	6846836	N	N	110	N	N
89	20240717	090402	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	142400	-700	5	-0.49	129754100	907	1.89	144200	144500	142000	186000	100200	143100	143058.54	26.82	-292	147766	145432	144066	141732	140366	144750	141050	1311	42900	5000	103030	100	1	25526706	36350	9.48	0.82	12	0.00	15021.00	172847.00	146400	20240716	-2.73	75300	20231024	89.11	146400	-2.73	20240716	91200	56.14	20240116	146400	-2.73	20240716	75300	89.11	20231024	0.05	N	039490	5000	1311 억	6846836	N	N	110	N	N
90	20240716	160453	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	143100	-500	5	-0.35	6914519300	47948	81.29	144100	146400	142700	186600	100600	143600	144210.60	26.86	-2052	147866	145732	142566	140432	137266	146800	141500	1311	43000	5000	103390	100	1	25526706	36529	9.53	0.83	12	0.19	15021.00	172847.00	146400	20240716	-2.25	75300	20231024	90.04	146400	-2.25	20240716	91200	56.91	20240116	146400	-2.25	20240716	75300	90.04	20231024	0.05	N	039490	5000	1311 억	6857172	N	N	110	N	N
91	20240716	150457	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	143100	-500	5	-0.35	6529400800	45260	76.73	144100	146400	142700	186600	100600	143600	144266.15	26.86	-2266	147866	145732	142566	140432	137266	146800	141500	1311	43000	5000	103390	100	1	25526706	36529	9.53	0.83	12	0.18	15021.00	172847.00	146400	20240716	-2.25	75300	20231024	90.04	146400	-2.25	20240716	91200	56.91	20240116	146400	-2.25	20240716	75300	90.04	20231024	0.05	N	039490	5000	1311 억	6857172	N	N	19	N	N
92	20240716	140455	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	143600	0	3	0.00	5701078700	39481	66.94	144100	146400	142700	186600	100600	143600	144403.17	26.86	-2512	147866	145732	142566	140432	137266	146800	141500	1311	43000	5000	103390	100	1	25526706	36656	9.56	0.83	12	0.15	15021.00	172847.00	146400	20240716	-1.91	75300	20231024	90.70	146400	-1.91	20240716	91200	57.46	20240116	146400	-1.91	20240716	75300	90.70	20231024	0.05	N	039490	5000	1311 억	6857172	N	N	19	N	N
93	20240716	130455	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	144100	500	2	0.35	4977080100	34445	58.40	144100	146400	142700	186600	100600	143600	144496.88	26.86	-1865	147866	145732	142566	140432	137266	146800	141500	1311	43000	5000	103390	100	1	25526706	36784	9.59	0.83	12	0.13	15021.00	172847.00	146400	20240716	-1.57	75300	20231024	91.37	146400	-1.57	20240716	91200	58.00	20240116	146400	-1.57	20240716	75300	91.37	20231024	0.05	N	039490	5000	1311 억	6857172	N	N	19	N	N
94	20240716	120454	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	145100	1500	2	1.04	4068838300	28158	47.74	144100	146400	142700	186600	100600	143600	144504.37	26.86	209	147866	145732	142566	140432	137266	146800	141500	1311	43000	5000	103390	100	1	25526706	37039	9.66	0.84	12	0.11	15021.00	172847.00	146400	20240716	-0.89	75300	20231024	92.70	146400	-0.89	20240716	91200	59.10	20240116	146400	-0.89	20240716	75300	92.70	20231024	0.05	N	039490	5000	1311 억	6857172	N	N	19	N	N
95	20240716	110455	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	144900	1300	2	0.91	3205805400	22198	37.63	144100	146400	142700	186600	100600	143600	144423.41	26.86	1173	147866	145732	142566	140432	137266	146800	141500	1311	43000	5000	103390	100	1	25526706	36988	9.65	0.84	12	0.09	15021.00	172847.00	146400	20240716	-1.02	75300	20231024	92.43	146400	-1.02	20240716	91200	58.88	20240116	146400	-1.02	20240716	75300	92.43	20231024	0.05	N	039490	5000	1311 억	6857172	N	N	19	N	N
96	20240716	100455	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	144200	600	2	0.42	2079299900	14377	24.37	144100	146400	142700	186600	100600	143600	144636.05	26.86	1438	147866	145732	142566	140432	137266	146800	141500	1311	43000	5000	103390	100	1	25526706	36810	9.60	0.83	12	0.06	15021.00	172847.00	146400	20240716	-1.50	75300	20231024	91.50	146400	-1.50	20240716	91200	58.11	20240116	146400	-1.50	20240716	75300	91.50	20231024	0.05	N	039490	5000	1311 억	6857172	N	N	19	N	N
97	20240716	090453	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	143500	-100	5	-0.07	233180800	1624	2.75	144100	144300	142700	186600	100600	143600	143582.89	26.86	-642	147866	145732	142566	140432	137266	146800	141500	1311	43000	5000	103390	100	1	25526706	36631	9.55	0.83	12	0.01	15021.00	172847.00	146200	20240711	-1.85	75300	20231024	90.57	146200	-1.85	20240711	91200	57.35	20240116	146200	-1.85	20240711	75300	90.57	20231024	0.05	N	039490	5000	1311 억	6857172	N	N	19	N	N
98	20240715	160447	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	143600	2500	2	1.77	8408952000	58892	89.08	141800	144700	139400	183400	98800	141100	142786.21	26.87	-1041	146966	144032	141866	138932	136766	142950	137850	1311	42300	5000	101590	100	1	25526706	36656	9.56	0.83	12	0.23	15021.00	172847.00	146200	20240711	-1.78	75300	20231024	90.70	146200	-1.78	20240711	91200	57.46	20240116	146200	-1.78	20240711	75300	90.70	20231024	0.05	N	039490	5000	1311 억	6857796	N	N	19	N	N
99	20240715	150450	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	144200	3100	2	2.20	7369998600	51677	78.17	141800	144500	139400	183400	98800	141100	142616.90	26.87	939	146966	144032	141866	138932	136766	142950	137850	1311	42300	5000	101590	100	1	25526706	36810	9.60	0.83	12	0.20	15021.00	172847.00	146200	20240711	-1.37	75300	20231024	91.50	146200	-1.37	20240711	91200	58.11	20240116	146200	-1.37	20240711	75300	91.50	20231024	0.05	N	039490	5000	1311 억	6857796	N	N	146	N	N
100	20240715	140450	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	143100	2000	2	1.42	5498799200	38663	58.48	141800	143900	139400	183400	98800	141100	142224.10	26.87	4541	146966	144032	141866	138932	136766	142950	137850	1311	42300	5000	101590	100	1	25526706	36529	9.53	0.83	12	0.15	15021.00	172847.00	146200	20240711	-2.12	75300	20231024	90.04	146200	-2.12	20240711	91200	56.91	20240116	146200	-2.12	20240711	75300	90.04	20231024	0.05	N	039490	5000	1311 억	6857796	N	N	146	N	N
101	20240715	130449	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	140700	-400	5	-0.28	3727373800	26278	39.75	141800	143100	139400	183400	98800	141100	141844.18	26.87	1109	146966	144032	141866	138932	136766	142950	137850	1311	42300	5000	101590	100	1	25526706	35916	9.37	0.81	12	0.10	15021.00	172847.00	146200	20240711	-3.76	75300	20231024	86.85	146200	-3.76	20240711	91200	54.28	20240116	146200	-3.76	20240711	75300	86.85	20231024	0.05	N	039490	5000	1311 억	6857796	N	N	146	N	N
102	20240715	120450	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	140900	-200	5	-0.14	3161783800	22261	33.67	141800	143100	139400	183400	98800	141100	142032.84	26.87	709	146966	144032	141866	138932	136766	142950	137850	1311	42300	5000	101590	100	1	25526706	35967	9.38	0.82	12	0.09	15021.00	172847.00	146200	20240711	-3.63	75300	20231024	87.12	146200	-3.63	20240711	91200	54.50	20240116	146200	-3.63	20240711	75300	87.12	20231024	0.05	N	039490	5000	1311 억	6857796	N	N	146	N	N
103	20240715	110449	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	141800	700	2	0.50	2565832800	18049	27.30	141800	143100	139400	183400	98800	141100	142159.86	26.87	1769	146966	144032	141866	138932	136766	142950	137850	1311	42300	5000	101590	100	1	25526706	36197	9.44	0.82	12	0.07	15021.00	172847.00	146200	20240711	-3.01	75300	20231024	88.31	146200	-3.01	20240711	91200	55.48	20240116	146200	-3.01	20240711	75300	88.31	20231024	0.05	N	039490	5000	1311 억	6857796	N	N	146	N	N
104	20240715	100450	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	142600	1500	2	1.06	1718344700	12112	18.32	141800	143100	139400	183400	98800	141100	141871.90	26.87	253	146966	144032	141866	138932	136766	142950	137850	1311	42300	5000	101590	100	1	25526706	36401	9.49	0.83	12	0.05	15021.00	172847.00	146200	20240711	-2.46	75300	20231024	89.38	146200	-2.46	20240711	91200	56.36	20240116	146200	-2.46	20240711	75300	89.38	20231024	0.05	N	039490	5000	1311 억	6857796	N	N	146	N	N
105	20240715	090450	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	141100	0	3	0.00	186201700	1314	1.99	141800	142200	140900	183400	98800	141100	141710.66	26.87	-79	146966	144032	141866	138932	136766	142950	137850	1311	42300	5000	101590	100	1	25526706	36018	9.39	0.82	12	0.01	15021.00	172847.00	146200	20240711	-3.49	75300	20231024	87.38	146200	-3.49	20240711	91200	54.71	20240116	146200	-3.49	20240711	75300	87.38	20231024	0.05	N	039490	5000	1311 억	6857796	N	N	146	N	N
106	20240712	160445	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	141100	-3500	5	-2.42	9312225200	66034	46.06	144600	144800	139700	187900	101300	144600	141018.63	26.91	-6447	151066	147832	142966	139732	134866	149450	141350	1311	43300	5000	104110	100	1	25526706	36018	9.39	0.82	12	0.26	15021.00	172847.00	146200	20240711	-3.49	75300	20231024	87.38	146200	-3.49	20240711	91200	54.71	20240116	146200	-3.49	20240711	75300	87.38	20231024	0.06	N	039490	5000	1311 억	6869498	N	N	135	N	N
107	20240712	150448	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	141800	-2800	5	-1.94	8076520000	57268	39.94	144600	144800	139700	187900	101300	144600	141026.81	26.91	-8244	151066	147832	142966	139732	134866	149450	141350	1311	43300	5000	104110	100	1	25526706	36197	9.44	0.82	12	0.22	15021.00	172847.00	146200	20240711	-3.01	75300	20231024	88.31	146200	-3.01	20240711	91200	55.48	20240116	146200	-3.01	20240711	75300	88.31	20231024	0.06	N	039490	5000	1311 억	6869498	N	N	26	N	N
108	20240712	140451	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	141000	-3600	5	-2.49	6701563700	47535	33.15	144600	144800	139700	187900	101300	144600	140977.48	26.91	-6886	151066	147832	142966	139732	134866	149450	141350	1311	43300	5000	104110	100	1	25526706	35993	9.39	0.82	12	0.19	15021.00	172847.00	146200	20240711	-3.56	75300	20231024	87.25	146200	-3.56	20240711	91200	54.61	20240116	146200	-3.56	20240711	75300	87.25	20231024	0.06	N	039490	5000	1311 억	6869498	N	N	26	N	N
109	20240712	130447	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	140000	-4600	5	-3.18	5745527600	40722	28.40	144600	144800	139700	187900	101300	144600	141086.74	26.91	-5046	151066	147832	142966	139732	134866	149450	141350	1311	43300	5000	104110	100	1	25526706	35737	9.32	0.81	12	0.16	15021.00	172847.00	146200	20240711	-4.24	75300	20231024	85.92	146200	-4.24	20240711	91200	53.51	20240116	146200	-4.24	20240711	75300	85.92	20231024	0.06	N	039490	5000	1311 억	6869498	N	N	26	N	N
110	20240712	120448	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	139900	-4700	5	-3.25	5017231300	35521	24.77	144600	144800	139700	187900	101300	144600	141241.70	26.91	-3629	151066	147832	142966	139732	134866	149450	141350	1311	43300	5000	104110	100	1	25526706	35712	9.31	0.81	12	0.14	15021.00	172847.00	146200	20240711	-4.31	75300	20231024	85.79	146200	-4.31	20240711	91200	53.40	20240116	146200	-4.31	20240711	75300	85.79	20231024	0.06	N	039490	5000	1311 억	6869498	N	N	26	N	N
111	20240712	110446	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	140300	-4300	5	-2.97	3761351600	26570	18.53	144600	144800	139800	187900	101300	144600	141557.56	26.91	-3350	151066	147832	142966	139732	134866	149450	141350	1311	43300	5000	104110	100	1	25526706	35814	9.34	0.81	12	0.10	15021.00	172847.00	146200	20240711	-4.04	75300	20231024	86.32	146200	-4.04	20240711	91200	53.84	20240116	146200	-4.04	20240711	75300	86.32	20231024	0.06	N	039490	5000	1311 억	6869498	N	N	26	N	N
112	20240712	100448	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	140700	-3900	5	-2.70	2452257700	17239	12.02	144600	144800	140200	187900	101300	144600	142243.06	26.91	-465	151066	147832	142966	139732	134866	149450	141350	1311	43300	5000	104110	100	1	25526706	35916	9.37	0.81	12	0.07	15021.00	172847.00	146200	20240711	-3.76	75300	20231024	86.85	146200	-3.76	20240711	91200	54.28	20240116	146200	-3.76	20240711	75300	86.85	20231024	0.06	N	039490	5000	1311 억	6869498	N	N	26	N	N
113	20240712	090447	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	144400	-200	5	-0.14	340220400	2356	1.64	144600	144800	143500	187900	101300	144600	144401.30	26.91	-120	151066	147832	142966	139732	134866	149450	141350	1311	43300	5000	104110	100	1	25526706	36861	9.61	0.84	12	0.01	15021.00	172847.00	146200	20240711	-1.23	75300	20231024	91.77	146200	-1.23	20240711	91200	58.33	20240116	146200	-1.23	20240711	75300	91.77	20231024	0.06	N	039490	5000	1311 억	6869498	N	N	26	N	N
114	20240711	160444	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	144600	6100	2	4.40	20639006400	143299	254.65	139900	146200	138100	180000	97000	138500	144026.71	26.85	9633	142300	140400	138500	136600	134700	140400	136600	1311	41500	5000	99720	100	1	25526706	36912	9.63	0.84	12	0.56	15021.00	172847.00	146200	20240711	-1.09	75300	20231024	92.03	146200	-1.09	20240711	91200	58.55	20240116	146200	-1.09	20240711	75300	92.03	20231024	0.06	N	039490	5000	1311 억	6854347	N	N	26	N	N
115	20240711	150449	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	144200	5700	2	4.12	18573345900	129002	229.25	139900	146200	138100	180000	97000	138500	143977.19	26.85	12952	142300	140400	138500	136600	134700	140400	136600	1311	41500	5000	99720	100	1	25526706	36810	9.60	0.83	12	0.51	15021.00	172847.00	146200	20240711	-1.37	75300	20231024	91.50	146200	-1.37	20240711	91200	58.11	20240116	146200	-1.37	20240711	75300	91.50	20231024	0.06	N	039490	5000	1311 억	6854347	N	N	124	N	N
116	20240711	140448	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	145700	7200	2	5.20	16025423000	111383	197.94	139900	146200	138100	180000	97000	138500	143876.74	26.85	17188	142300	140400	138500	136600	134700	140400	136600	1311	41500	5000	99720	100	1	25526706	37192	9.70	0.84	12	0.44	15021.00	172847.00	146200	20240711	-0.34	75300	20231024	93.49	146200	-0.34	20240711	91200	59.76	20240116	146200	-0.34	20240711	75300	93.49	20231024	0.06	N	039490	5000	1311 억	6854347	N	N	124	N	N
117	20240711	130446	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	145200	6700	2	4.84	13379801100	93208	165.64	139900	145700	138100	180000	97000	138500	143547.78	26.85	14009	142300	140400	138500	136600	134700	140400	136600	1311	41500	5000	99720	100	1	25526706	37065	9.67	0.84	12	0.37	15021.00	172847.00	145700	20240711	-0.34	75300	20231024	92.83	145700	-0.34	20240711	91200	59.21	20240116	145700	-0.34	20240711	75300	92.83	20231024	0.06	N	039490	5000	1311 억	6854347	N	N	124	N	N
118	20240711	120447	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	144800	6300	2	4.55	10460243400	73075	129.86	139900	144800	138100	180000	97000	138500	143143.94	26.85	13572	142300	140400	138500	136600	134700	140400	136600	1311	41500	5000	99720	100	1	25526706	36963	9.64	0.84	12	0.29	15021.00	172847.00	144800	20240711	0.00	75300	20231024	92.30	144800	0.00	20240711	91200	58.77	20240116	144800	0.00	20240711	75300	92.30	20231024	0.06	N	039490	5000	1311 억	6854347	N	N	124	N	N
119	20240711	110445	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	144600	6100	2	4.40	8725797800	61073	108.53	139900	144800	138100	180000	97000	138500	142874.88	26.85	15750	142300	140400	138500	136600	134700	140400	136600	1311	41500	5000	99720	100	1	25526706	36912	9.63	0.84	12	0.24	15021.00	172847.00	144800	20240711	-0.14	75300	20231024	92.03	144800	-0.14	20240711	91200	58.55	20240116	144800	-0.14	20240711	75300	92.03	20231024	0.06	N	039490	5000	1311 억	6854347	N	N	124	N	N
120	20240711	100445	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	143100	4600	2	3.32	6262664600	43974	78.15	139900	144100	138100	180000	97000	138500	142417.44	26.85	15085	142300	140400	138500	136600	134700	140400	136600	1311	41500	5000	99720	100	1	25526706	36529	9.53	0.83	12	0.17	15021.00	172847.00	144100	20240711	-0.69	75300	20231024	90.04	144100	-0.69	20240711	91200	56.91	20240116	144100	-0.69	20240711	75300	90.04	20231024	0.06	N	039490	5000	1311 억	6854347	N	N	124	N	N
121	20240711	090444	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	138500	0	3	0.00	251254100	1806	3.21	139900	139900	138100	180000	97000	138500	139121.87	26.85	-581	142300	140400	138500	136600	134700	140400	136600	1311	41500	5000	99720	100	1	25526706	35354	9.22	0.80	12	0.01	15021.00	172847.00	140400	20240710	-1.35	75300	20231024	83.93	140400	-1.35	20240710	91200	51.86	20240116	140400	-1.35	20240710	75300	83.93	20231024	0.06	N	039490	5000	1311 억	6854347	N	N	124	N	N
122	20240710	160445	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	138500	0	3	0.00	7787344300	56240	88.56	138500	140400	136600	180000	97000	138500	138466.29	26.89	-19384	142233	140366	137233	135366	132233	141300	136300	1311	41500	5000	99720	100	1	25526706	35354	9.22	0.80	12	0.22	15021.00	172847.00	140400	20240710	-1.35	75300	20231024	83.93	140400	-1.35	20240710	91200	51.86	20240116	140400	-1.35	20240710	75300	83.93	20231024	0.06	N	039490	5000	1311 억	6865066	N	N	124	N	N
123	20240710	150446	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	138800	300	2	0.22	7002697300	50578	79.64	138500	140400	136600	180000	97000	138500	138453.42	26.89	-15217	142233	140366	137233	135366	132233	141300	136300	1311	41500	5000	99720	100	1	25526706	35431	9.24	0.80	12	0.20	15021.00	172847.00	140400	20240710	-1.14	75300	20231024	84.33	140400	-1.14	20240710	91200	52.19	20240116	140400	-1.14	20240710	75300	84.33	20231024	0.06	N	039490	5000	1311 억	6865066	N	N	302	N	N
124	20240710	140443	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	139300	800	2	0.58	6063333200	43814	68.99	138500	140400	136600	180000	97000	138500	138388.03	26.89	-10743	142233	140366	137233	135366	132233	141300	136300	1311	41500	5000	99720	100	1	25526706	35559	9.27	0.81	12	0.17	15021.00	172847.00	140400	20240710	-0.78	75300	20231024	84.99	140400	-0.78	20240710	91200	52.74	20240116	140400	-0.78	20240710	75300	84.99	20231024	0.06	N	039490	5000	1311 억	6865066	N	N	302	N	N
125	20240710	130444	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	138800	300	2	0.22	3856594800	28001	44.09	138500	139200	136600	180000	97000	138500	137730.61	26.89	-7290	142233	140366	137233	135366	132233	141300	136300	1311	41500	5000	99720	100	1	25526706	35431	9.24	0.80	12	0.11	15021.00	172847.00	139500	20240705	-0.50	75300	20231024	84.33	139500	-0.50	20240705	91200	52.19	20240116	139500	-0.50	20240705	75300	84.33	20231024	0.06	N	039490	5000	1311 억	6865066	N	N	302	N	N
126	20240710	120445	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	137900	-600	5	-0.43	3182369200	23126	36.42	138500	139200	136600	180000	97000	138500	137610.01	26.89	-5927	142233	140366	137233	135366	132233	141300	136300	1311	41500	5000	99720	100	1	25526706	35201	9.18	0.80	12	0.09	15021.00	172847.00	139500	20240705	-1.15	75300	20231024	83.13	139500	-1.15	20240705	91200	51.21	20240116	139500	-1.15	20240705	75300	83.13	20231024	0.06	N	039490	5000	1311 억	6865066	N	N	302	N	N
127	20240710	110445	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	138000	-500	5	-0.36	2362230800	17188	27.07	138500	139200	136600	180000	97000	138500	137434.88	26.89	-3435	142233	140366	137233	135366	132233	141300	136300	1311	41500	5000	99720	100	1	25526706	35227	9.19	0.80	12	0.07	15021.00	172847.00	139500	20240705	-1.08	75300	20231024	83.27	139500	-1.08	20240705	91200	51.32	20240116	139500	-1.08	20240705	75300	83.27	20231024	0.06	N	039490	5000	1311 억	6865066	N	N	302	N	N
128	20240710	100441	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	136800	-1700	5	-1.23	1337816100	9739	15.34	138500	139200	136600	180000	97000	138500	137366.89	26.89	-1796	142233	140366	137233	135366	132233	141300	136300	1311	41500	5000	99720	100	1	25526706	34921	9.11	0.79	12	0.04	15021.00	172847.00	139500	20240705	-1.94	75300	20231024	81.67	139500	-1.94	20240705	91200	50.00	20240116	139500	-1.94	20240705	75300	81.67	20231024	0.06	N	039490	5000	1311 억	6865066	N	N	302	N	N
129	20240710	090444	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	138300	-200	5	-0.14	216192100	1562	2.46	138500	139200	138000	180000	97000	138500	138407.23	26.89	-751	142233	140366	137233	135366	132233	141300	136300	1311	41500	5000	99720	100	1	25526706	35303	9.21	0.80	12	0.01	15021.00	172847.00	139500	20240705	-0.86	75300	20231024	83.67	139500	-0.86	20240705	91200	51.64	20240116	139500	-0.86	20240705	75300	83.67	20231024	0.06	N	039490	5000	1311 억	6865066	N	N	302	N	N
130	20240709	160444	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	138500	1900	2	1.39	8697344400	63354	173.39	136900	139100	134100	177500	95700	136600	137281.44	26.93	-12868	140133	138366	136833	135066	133533	137600	134300	1311	40900	5000	98350	100	1	25526706	35354	9.22	0.80	12	0.25	15021.00	172847.00	139500	20240705	-0.72	75300	20231024	83.93	139500	-0.72	20240705	91200	51.86	20240116	139500	-0.72	20240705	75300	83.93	20231024	0.06	N	039490	5000	1311 억	6874910	N	N	302	N	N
131	20240709	150443	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	138800	2200	2	1.61	7931592700	57829	158.27	136900	139100	134100	177500	95700	136600	137156.07	26.93	-11148	140133	138366	136833	135066	133533	137600	134300	1311	40900	5000	98350	100	1	25526706	35431	9.24	0.80	12	0.23	15021.00	172847.00	139500	20240705	-0.50	75300	20231024	84.33	139500	-0.50	20240705	91200	52.19	20240116	139500	-0.50	20240705	75300	84.33	20231024	0.06	N	039490	5000	1311 억	6874910	N	N	867	N	N
132	20240709	140444	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	138100	1500	2	1.10	5666784000	41490	113.55	136900	139100	134100	177500	95700	136600	136581.92	26.93	-5860	140133	138366	136833	135066	133533	137600	134300	1311	40900	5000	98350	100	1	25526706	35252	9.19	0.80	12	0.16	15021.00	172847.00	139500	20240705	-1.00	75300	20231024	83.40	139500	-1.00	20240705	91200	51.43	20240116	139500	-1.00	20240705	75300	83.40	20231024	0.06	N	039490	5000	1311 억	6874910	N	N	867	N	N
133	20240709	130445	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	137200	600	2	0.44	3851078900	28355	77.60	136900	137400	134100	177500	95700	136600	135816.30	26.93	-2401	140133	138366	136833	135066	133533	137600	134300	1311	40900	5000	98350	100	1	25526706	35023	9.13	0.79	12	0.11	15021.00	172847.00	139500	20240705	-1.65	75300	20231024	82.20	139500	-1.65	20240705	91200	50.44	20240116	139500	-1.65	20240705	75300	82.20	20231024	0.06	N	039490	5000	1311 억	6874910	N	N	867	N	N
134	20240709	120446	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	136500	-100	5	-0.07	3027283300	22336	61.13	136900	137000	134100	177500	95700	136600	135533.34	26.93	-1094	140133	138366	136833	135066	133533	137600	134300	1311	40900	5000	98350	100	1	25526706	34844	9.09	0.79	12	0.09	15021.00	172847.00	139500	20240705	-2.15	75300	20231024	81.27	139500	-2.15	20240705	91200	49.67	20240116	139500	-2.15	20240705	75300	81.27	20231024	0.06	N	039490	5000	1311 억	6874910	N	N	867	N	N
135	20240709	110445	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	135900	-700	5	-0.51	2370189100	17511	47.93	136900	137000	134100	177500	95700	136600	135353.59	26.93	260	140133	138366	136833	135066	133533	137600	134300	1311	40900	5000	98350	100	1	25526706	34691	9.05	0.79	12	0.07	15021.00	172847.00	139500	20240705	-2.58	75300	20231024	80.48	139500	-2.58	20240705	91200	49.01	20240116	139500	-2.58	20240705	75300	80.48	20231024	0.06	N	039490	5000	1311 억	6874910	N	N	867	N	N
136	20240709	100445	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	135400	-1200	5	-0.88	1636735200	12113	33.15	136900	137000	134100	177500	95700	136600	135120.98	26.93	554	140133	138366	136833	135066	133533	137600	134300	1311	40900	5000	98350	100	1	25526706	34563	9.01	0.78	12	0.05	15021.00	172847.00	139500	20240705	-2.94	75300	20231024	79.81	139500	-2.94	20240705	91200	48.46	20240116	139500	-2.94	20240705	75300	79.81	20231024	0.06	N	039490	5000	1311 억	6874910	N	N	867	N	N
137	20240709	090443	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	136200	-400	5	-0.29	156732000	1148	3.14	136900	137000	135900	177500	95700	136600	136525.48	26.93	416	140133	138366	136833	135066	133533	137600	134300	1311	40900	5000	98350	100	1	25526706	34767	9.07	0.79	12	0.00	15021.00	172847.00	139500	20240705	-2.37	75300	20231024	80.88	139500	-2.37	20240705	91200	49.34	20240116	139500	-2.37	20240705	75300	80.88	20231024	0.06	N	039490	5000	1311 억	6874910	N	N	867	N	N
138	20240708	160441	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	136600	-1100	5	-0.80	5009253400	36502	36.65	138300	138600	135300	179000	96400	137700	137232.41	26.97	-9956	141766	139732	137466	135432	133166	140750	136450	1311	41300	5000	99140	100	1	25526706	34869	9.09	0.79	12	0.14	15021.00	172847.00	139500	20240705	-2.08	75300	20231024	81.41	139500	-2.08	20240705	91200	49.78	20240116	139500	-2.08	20240705	75300	81.41	20231024	0.07	N	039490	5000	1311 억	6883739	N	N	867	N	N
139	20240708	150442	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	137600	-100	5	-0.07	4374947600	31862	31.99	138300	138600	135300	179000	96400	137700	137309.25	26.97	-10344	141766	139732	137466	135432	133166	140750	136450	1311	41300	5000	99140	100	1	25526706	35125	9.16	0.80	12	0.12	15021.00	172847.00	139500	20240705	-1.36	75300	20231024	82.74	139500	-1.36	20240705	91200	50.88	20240116	139500	-1.36	20240705	75300	82.74	20231024	0.07	N	039490	5000	1311 억	6883739	N	N	459	N	N
140	20240708	140444	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	137300	-400	5	-0.29	3717323100	27067	27.18	138300	138600	135300	179000	96400	137700	137337.82	26.97	-9210	141766	139732	137466	135432	133166	140750	136450	1311	41300	5000	99140	100	1	25526706	35048	9.14	0.79	12	0.11	15021.00	172847.00	139500	20240705	-1.58	75300	20231024	82.34	139500	-1.58	20240705	91200	50.55	20240116	139500	-1.58	20240705	75300	82.34	20231024	0.07	N	039490	5000	1311 억	6883739	N	N	459	N	N
141	20240708	130440	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	138300	600	2	0.44	3140557900	22872	22.96	138300	138600	135300	179000	96400	137700	137310.14	26.97	-8197	141766	139732	137466	135432	133166	140750	136450	1311	41300	5000	99140	100	1	25526706	35303	9.21	0.80	12	0.09	15021.00	172847.00	139500	20240705	-0.86	75300	20231024	83.67	139500	-0.86	20240705	91200	51.64	20240116	139500	-0.86	20240705	75300	83.67	20231024	0.07	N	039490	5000	1311 억	6883739	N	N	459	N	N
142	20240708	120442	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	138200	500	2	0.36	2553993800	18630	18.70	138300	138300	135300	179000	96400	137700	137090.35	26.97	-7075	141766	139732	137466	135432	133166	140750	136450	1311	41300	5000	99140	100	1	25526706	35278	9.20	0.80	12	0.07	15021.00	172847.00	139500	20240705	-0.93	75300	20231024	83.53	139500	-0.93	20240705	91200	51.54	20240116	139500	-0.93	20240705	75300	83.53	20231024	0.07	N	039490	5000	1311 억	6883739	N	N	459	N	N
143	20240708	110440	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	137100	-600	5	-0.44	1929597900	14098	14.15	138300	138300	135300	179000	96400	137700	136870.27	26.97	-6333	141766	139732	137466	135432	133166	140750	136450	1311	41300	5000	99140	100	1	25526706	34997	9.13	0.79	12	0.06	15021.00	172847.00	139500	20240705	-1.72	75300	20231024	82.07	139500	-1.72	20240705	91200	50.33	20240116	139500	-1.72	20240705	75300	82.07	20231024	0.07	N	039490	5000	1311 억	6883739	N	N	459	N	N
144	20240708	100441	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	136700	-1000	5	-0.73	1485727100	10863	10.91	138300	138300	135300	179000	96400	137700	136769.42	26.97	-5285	141766	139732	137466	135432	133166	140750	136450	1311	41300	5000	99140	100	1	25526706	34895	9.10	0.79	12	0.04	15021.00	172847.00	139500	20240705	-2.01	75300	20231024	81.54	139500	-2.01	20240705	91200	49.89	20240116	139500	-2.01	20240705	75300	81.54	20231024	0.07	N	039490	5000	1311 억	6883739	N	N	459	N	N
145	20240708	090441	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	137200	-500	5	-0.36	304290000	2207	2.22	138300	138300	137000	179000	96400	137700	137875.02	26.97	-1844	141766	139732	137466	135432	133166	140750	136450	1311	41300	5000	99140	100	1	25526706	35023	9.13	0.79	12	0.01	15021.00	172847.00	139500	20240705	-1.65	75300	20231024	82.20	139500	-1.65	20240705	91200	50.44	20240116	139500	-1.65	20240705	75300	82.20	20231024	0.07	N	039490	5000	1311 억	6883739	N	N	459	N	N
146	20240705	160439	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	137700	1700	2	1.25	13722178000	99509	69.27	136100	139500	135200	176800	95200	136000	137900.71	27.10	-22959	144733	140366	134833	130466	124933	142550	132650	1311	40800	5000	97920	100	1	25526706	35150	9.17	0.80	12	0.39	15021.00	172847.00	139500	20240705	-1.29	75300	20231024	82.87	139500	-1.29	20240705	91200	50.99	20240116	139500	-1.29	20240705	75300	82.87	20231024	0.08	N	039490	5000	1311 억	6917907	N	N	459	N	N
147	20240705	150441	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	138000	2000	2	1.47	12964396600	94006	65.44	136100	139500	135200	176800	95200	136000	137912.10	27.10	-23563	144733	140366	134833	130466	124933	142550	132650	1311	40800	5000	97920	100	1	25526706	35227	9.19	0.80	12	0.37	15021.00	172847.00	139500	20240705	-1.08	75300	20231024	83.27	139500	-1.08	20240705	91200	51.32	20240116	139500	-1.08	20240705	75300	83.27	20231024	0.08	N	039490	5000	1311 억	6917907	N	N	20	N	N
148	20240705	140441	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	138200	2200	2	1.62	10697960800	77599	54.02	136100	139500	135200	176800	95200	136000	137864.21	27.10	-16563	144733	140366	134833	130466	124933	142550	132650	1311	40800	5000	97920	100	1	25526706	35278	9.20	0.80	12	0.30	15021.00	172847.00	139500	20240705	-0.93	75300	20231024	83.53	139500	-0.93	20240705	91200	51.54	20240116	139500	-0.93	20240705	75300	83.53	20231024	0.08	N	039490	5000	1311 억	6917907	N	N	20	N	N
149	20240705	130440	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	139500	3500	2	2.57	8864325900	64394	44.83	136100	139500	135200	176800	95200	136000	137659.91	27.10	-11025	144733	140366	134833	130466	124933	142550	132650	1311	40800	5000	97920	100	1	25526706	35610	9.29	0.81	12	0.25	15021.00	172847.00	139500	20240705	0.00	75300	20231024	85.26	139500	0.00	20240705	91200	52.96	20240116	139500	0.00	20240705	75300	85.26	20231024	0.08	N	039490	5000	1311 억	6917907	N	N	20	N	N
150	20240705	120440	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	139100	3100	2	2.28	7089027200	51633	35.94	136100	139100	135200	176800	95200	136000	137298.66	27.10	-5688	144733	140366	134833	130466	124933	142550	132650	1311	40800	5000	97920	100	1	25526706	35508	9.26	0.80	12	0.20	15021.00	172847.00	139200	20240704	-0.07	75300	20231024	84.73	139200	-0.07	20240704	91200	52.52	20240116	139200	-0.07	20240704	75300	84.73	20231024	0.08	N	039490	5000	1311 억	6917907	N	N	20	N	N
151	20240705	110439	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	137700	1700	2	1.25	4537260800	33160	23.08	136100	138000	135200	176800	95200	136000	136831.54	27.10	-6779	144733	140366	134833	130466	124933	142550	132650	1311	40800	5000	97920	100	1	25526706	35150	9.17	0.80	12	0.13	15021.00	172847.00	139200	20240704	-1.08	75300	20231024	82.87	139200	-1.08	20240704	91200	50.99	20240116	139200	-1.08	20240704	75300	82.87	20231024	0.08	N	039490	5000	1311 억	6917907	N	N	20	N	N
152	20240705	100439	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	136400	400	2	0.29	2513060700	18385	12.80	136100	138000	135200	176800	95200	136000	136694.14	27.10	-4768	144733	140366	134833	130466	124933	142550	132650	1311	40800	5000	97920	100	1	25526706	34818	9.08	0.79	12	0.07	15021.00	172847.00	139200	20240704	-2.01	75300	20231024	81.14	139200	-2.01	20240704	91200	49.56	20240116	139200	-2.01	20240704	75300	81.14	20231024	0.08	N	039490	5000	1311 억	6917907	N	N	20	N	N
153	20240705	090440	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	137800	1800	2	1.32	395847100	2896	2.02	136100	137800	135200	176800	95200	136000	136709.08	27.10	-233	144733	140366	134833	130466	124933	142550	132650	1311	40800	5000	97920	100	1	25526706	35176	9.17	0.80	12	0.01	15021.00	172847.00	139200	20240704	-1.01	75300	20231024	83.00	139200	-1.01	20240704	91200	51.10	20240116	139200	-1.01	20240704	75300	83.00	20231024	0.08	N	039490	5000	1311 억	6917907	N	N	20	N	N
154	20240704	160437	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	136000	6300	2	4.86	19452866500	143347	137.36	129800	139200	129300	168600	90800	129700	135704.42	26.97	38961	135966	132832	128666	125532	121366	134400	127100	1311	38900	5000	93380	100	1	25526706	34716	9.05	0.79	12	0.56	15021.00	172847.00	139200	20240704	-2.30	75300	20231024	80.61	139200	-2.30	20240704	91200	49.12	20240116	139200	-2.30	20240704	75300	80.61	20231024	0.08	N	039490	5000	1311 억	6885144	N	N	20	N	N
155	20240704	150439	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	134800	5100	2	3.93	18399008900	135570	129.90	129800	139200	129300	168600	90800	129700	135715.93	26.97	37717	135966	132832	128666	125532	121366	134400	127100	1311	38900	5000	93380	100	1	25526706	34410	8.97	0.78	12	0.53	15021.00	172847.00	139200	20240704	-3.16	75300	20231024	79.02	139200	-3.16	20240704	91200	47.81	20240116	139200	-3.16	20240704	75300	79.02	20231024	0.08	N	039490	5000	1311 억	6885144	N	N	242	N	N
156	20240704	140439	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	134700	5000	2	3.86	16495857800	121433	116.36	129800	139200	129300	168600	90800	129700	135843.29	26.97	37775	135966	132832	128666	125532	121366	134400	127100	1311	38900	5000	93380	100	1	25526706	34384	8.97	0.78	12	0.48	15021.00	172847.00	139200	20240704	-3.23	75300	20231024	78.88	139200	-3.23	20240704	91200	47.70	20240116	139200	-3.23	20240704	75300	78.88	20231024	0.08	N	039490	5000	1311 억	6885144	N	N	242	N	N
157	20240704	130439	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	136500	6800	2	5.24	14529441800	106903	102.44	129800	139200	129300	168600	90800	129700	135912.39	26.97	37254	135966	132832	128666	125532	121366	134400	127100	1311	38900	5000	93380	100	1	25526706	34844	9.09	0.79	12	0.42	15021.00	172847.00	139200	20240704	-1.94	75300	20231024	81.27	139200	-1.94	20240704	91200	49.67	20240116	139200	-1.94	20240704	75300	81.27	20231024	0.08	N	039490	5000	1311 억	6885144	N	N	242	N	N
158	20240704	120438	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	137000	7300	2	5.63	12887440300	94914	90.95	129800	139200	129300	168600	90800	129700	135780.18	26.97	35545	135966	132832	128666	125532	121366	134400	127100	1311	38900	5000	93380	100	1	25526706	34972	9.12	0.79	12	0.37	15021.00	172847.00	139200	20240704	-1.58	75300	20231024	81.94	139200	-1.58	20240704	91200	50.22	20240116	139200	-1.58	20240704	75300	81.94	20231024	0.08	N	039490	5000	1311 억	6885144	N	N	242	N	N
159	20240704	110438	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	137300	7600	2	5.86	11363677500	83791	80.29	129800	139200	129300	168600	90800	129700	135619.31	26.97	34438	135966	132832	128666	125532	121366	134400	127100	1311	38900	5000	93380	100	1	25526706	35048	9.14	0.79	12	0.33	15021.00	172847.00	139200	20240704	-1.36	75300	20231024	82.34	139200	-1.36	20240704	91200	50.55	20240116	139200	-1.36	20240704	75300	82.34	20231024	0.08	N	039490	5000	1311 억	6885144	N	N	242	N	N
160	20240704	100438	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	137300	7600	2	5.86	7730339100	57418	55.02	129800	138000	129300	168600	90800	129700	134632.68	26.97	29308	135966	132832	128666	125532	121366	134400	127100	1311	38900	5000	93380	100	1	25526706	35048	9.14	0.79	12	0.22	15021.00	172847.00	138000	20240704	-0.51	75300	20231024	82.34	138000	-0.51	20240704	91200	50.55	20240116	138000	-0.51	20240704	75300	82.34	20231024	0.08	N	039490	5000	1311 억	6885144	N	N	242	N	N
161	20240704	090438	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	130000	300	2	0.23	54871500	423	0.41	129800	130000	129300	168600	90800	129700	129719.86	26.97	9	135966	132832	128666	125532	121366	134400	127100	1311	38900	5000	93380	100	1	25526706	33185	8.65	0.75	12	0.00	15021.00	172847.00	136600	20240315	-4.83	75300	20231024	72.64	136600	-4.83	20240315	91200	42.54	20240116	136600	-4.83	20240315	75300	72.64	20231024	0.08	N	039490	5000	1311 억	6885144	N	N	242	N	N
162	20240703	160436	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	129700	3800	2	3.02	13509770900	104345	201.38	127200	131800	124500	163600	88200	125900	129472.07	27.02	-1161	130233	128066	125233	123066	120233	129150	124150	1311	37700	5000	90640	100	1	25526706	33108	8.63	0.75	12	0.41	15021.00	172847.00	136600	20240315	-5.05	75300	20231024	72.24	136600	-5.05	20240315	91200	42.21	20240116	136600	-5.05	20240315	75300	72.24	20231024	0.08	N	039490	5000	1311 억	6897748	N	N	242	N	N
163	20240703	150438	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	130000	4100	2	3.26	13064723100	100920	194.77	127200	131800	124500	163600	88200	125900	129456.23	27.02	-636	130233	128066	125233	123066	120233	129150	124150	1311	37700	5000	90640	100	1	25526706	33185	8.65	0.75	12	0.40	15021.00	172847.00	136600	20240315	-4.83	75300	20231024	72.64	136600	-4.83	20240315	91200	42.54	20240116	136600	-4.83	20240315	75300	72.64	20231024	0.08	N	039490	5000	1311 억	6897748	N	N	527	N	N
164	20240703	140438	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	129900	4000	2	3.18	10354895100	80125	154.64	127200	131800	124500	163600	88200	125900	129234.26	27.02	2880	130233	128066	125233	123066	120233	129150	124150	1311	37700	5000	90640	100	1	25526706	33159	8.65	0.75	12	0.31	15021.00	172847.00	136600	20240315	-4.90	75300	20231024	72.51	136600	-4.90	20240315	91200	42.43	20240116	136600	-4.90	20240315	75300	72.51	20231024	0.08	N	039490	5000	1311 억	6897748	N	N	527	N	N
165	20240703	130437	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	129900	4000	2	3.18	8607201300	66689	128.71	127200	131800	124500	163600	88200	125900	129064.78	27.02	5830	130233	128066	125233	123066	120233	129150	124150	1311	37700	5000	90640	100	1	25526706	33159	8.65	0.75	12	0.26	15021.00	172847.00	136600	20240315	-4.90	75300	20231024	72.51	136600	-4.90	20240315	91200	42.43	20240116	136600	-4.90	20240315	75300	72.51	20231024	0.08	N	039490	5000	1311 억	6897748	N	N	527	N	N
166	20240703	120437	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	130000	4100	2	3.26	7200808900	55863	107.81	127200	131800	124500	163600	88200	125900	128901.22	27.02	6475	130233	128066	125233	123066	120233	129150	124150	1311	37700	5000	90640	100	1	25526706	33185	8.65	0.75	12	0.22	15021.00	172847.00	136600	20240315	-4.83	75300	20231024	72.64	136600	-4.83	20240315	91200	42.54	20240116	136600	-4.83	20240315	75300	72.64	20231024	0.08	N	039490	5000	1311 억	6897748	N	N	527	N	N
167	20240703	110438	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	129800	3900	2	3.10	4529236600	35353	68.23	127200	131800	124500	163600	88200	125900	128114.63	27.02	1004	130233	128066	125233	123066	120233	129150	124150	1311	37700	5000	90640	100	1	25526706	33134	8.64	0.75	12	0.14	15021.00	172847.00	136600	20240315	-4.98	75300	20231024	72.38	136600	-4.98	20240315	91200	42.32	20240116	136600	-4.98	20240315	75300	72.38	20231024	0.08	N	039490	5000	1311 억	6897748	N	N	527	N	N
168	20240703	100438	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	125200	-700	5	-0.56	639022900	5095	9.83	127200	127200	124500	163600	88200	125900	125421.57	27.02	-1873	130233	128066	125233	123066	120233	129150	124150	1311	37700	5000	90640	100	1	25526706	31959	8.33	0.72	12	0.02	15021.00	172847.00	136600	20240315	-8.35	75300	20231024	66.27	136600	-8.35	20240315	91200	37.28	20240116	136600	-8.35	20240315	75300	66.27	20231024	0.08	N	039490	5000	1311 억	6897748	N	N	527	N	N
169	20240703	090437	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	125000	-900	5	-0.71	61050300	483	0.93	127200	127200	125000	163600	88200	125900	126398.14	27.02	52	130233	128066	125233	123066	120233	129150	124150	1311	37700	5000	90640	100	1	25526706	31908	8.32	0.72	12	0.00	15021.00	172847.00	136600	20240315	-8.49	75300	20231024	66.00	136600	-8.49	20240315	91200	37.06	20240116	136600	-8.49	20240315	75300	66.00	20231024	0.08	N	039490	5000	1311 억	6897748	N	N	527	N	N
170	20240702	160436	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	125900	2200	2	1.78	6493366400	51802	169.32	122500	127400	122400	160800	86600	123700	125349.54	27.02	9219	126900	125300	124000	122400	121100	124650	121750	1311	37100	5000	89060	100	1	25526706	32138	8.38	0.73	12	0.20	15021.00	172847.00	136600	20240315	-7.83	75300	20231024	67.20	136600	-7.83	20240315	91200	38.05	20240116	136600	-7.83	20240315	75300	67.20	20231024	0.09	N	039490	5000	1311 억	6897400	N	N	527	N	N
171	20240702	150436	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	126500	2800	2	2.26	6089926100	48599	158.85	122500	127400	122400	160800	86600	123700	125309.70	27.02	9638	126900	125300	124000	122400	121100	124650	121750	1311	37100	5000	89060	100	1	25526706	32291	8.42	0.73	12	0.19	15021.00	172847.00	136600	20240315	-7.39	75300	20231024	67.99	136600	-7.39	20240315	91200	38.71	20240116	136600	-7.39	20240315	75300	67.99	20231024	0.09	N	039490	5000	1311 억	6897400	N	N	3	N	N
172	20240702	140437	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	124100	400	2	0.32	2997239500	24155	78.95	122500	124800	122400	160800	86600	123700	124083.61	27.02	10974	126900	125300	124000	122400	121100	124650	121750	1311	37100	5000	89060	100	1	25526706	31679	8.26	0.72	12	0.09	15021.00	172847.00	136600	20240315	-9.15	75300	20231024	64.81	136600	-9.15	20240315	91200	36.07	20240116	136600	-9.15	20240315	75300	64.81	20231024	0.09	N	039490	5000	1311 억	6897400	N	N	3	N	N
173	20240702	130436	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	124500	800	2	0.65	2424062900	19539	63.86	122500	124800	122400	160800	86600	123700	124062.79	27.02	8253	126900	125300	124000	122400	121100	124650	121750	1311	37100	5000	89060	100	1	25526706	31781	8.29	0.72	12	0.08	15021.00	172847.00	136600	20240315	-8.86	75300	20231024	65.34	136600	-8.86	20240315	91200	36.51	20240116	136600	-8.86	20240315	75300	65.34	20231024	0.09	N	039490	5000	1311 억	6897400	N	N	3	N	N
174	20240702	120437	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	124500	800	2	0.65	2063896800	16646	54.41	122500	124800	122400	160800	86600	123700	123987.55	27.02	6922	126900	125300	124000	122400	121100	124650	121750	1311	37100	5000	89060	100	1	25526706	31781	8.29	0.72	12	0.07	15021.00	172847.00	136600	20240315	-8.86	75300	20231024	65.34	136600	-8.86	20240315	91200	36.51	20240116	136600	-8.86	20240315	75300	65.34	20231024	0.09	N	039490	5000	1311 억	6897400	N	N	3	N	N
175	20240702	110436	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	124000	300	2	0.24	1525999800	12318	40.26	122500	124800	122400	160800	86600	123700	123883.73	27.02	4409	126900	125300	124000	122400	121100	124650	121750	1311	37100	5000	89060	100	1	25526706	31653	8.26	0.72	12	0.05	15021.00	172847.00	136600	20240315	-9.22	75300	20231024	64.67	136600	-9.22	20240315	91200	35.96	20240116	136600	-9.22	20240315	75300	64.67	20231024	0.09	N	039490	5000	1311 억	6897400	N	N	3	N	N
176	20240702	100436	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	123500	-200	5	-0.16	938836600	7586	24.79	122500	124800	122400	160800	86600	123700	123759.11	27.02	2340	126900	125300	124000	122400	121100	124650	121750	1311	37100	5000	89060	100	1	25526706	31525	8.22	0.71	12	0.03	15021.00	172847.00	136600	20240315	-9.59	75300	20231024	64.01	136600	-9.59	20240315	91200	35.42	20240116	136600	-9.59	20240315	75300	64.01	20231024	0.09	N	039490	5000	1311 억	6897400	N	N	3	N	N
177	20240702	090438	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	123700	0	3	0.00	132153100	1078	3.52	122500	123700	122400	160800	86600	123700	122591.00	27.02	-44	126900	125300	124000	122400	121100	124650	121750	1311	37100	5000	89060	100	1	25526706	31577	8.24	0.72	12	0.00	15021.00	172847.00	136600	20240315	-9.44	75300	20231024	64.28	136600	-9.44	20240315	91200	35.64	20240116	136600	-9.44	20240315	75300	64.28	20231024	0.09	N	039490	5000	1311 억	6897400	N	N	3	N	N
178	20240701	160435	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	123700	-2200	5	-1.75	3772299600	30537	71.70	125200	125600	122700	163600	88200	125900	123532.05	27.02	-3769	129100	127500	124700	123100	120300	128300	123900	1311	37700	5000	90640	100	1	25526706	31577	8.24	0.72	12	0.12	15021.00	172847.00	136600	20240315	-9.44	75300	20231024	64.28	136600	-9.44	20240315	91200	35.64	20240116	136600	-9.44	20240315	75300	64.28	20231024	0.09	N	039490	5000	1311 억	6896639	N	N	3	N	N
179	20240701	150437	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	123700	-2200	5	-1.75	3457287400	27990	65.72	125200	125600	122700	163600	88200	125900	123518.66	27.02	-3514	129100	127500	124700	123100	120300	128300	123900	1311	37700	5000	90640	100	1	25526706	31577	8.24	0.72	12	0.11	15021.00	172847.00	136600	20240315	-9.44	75300	20231024	64.28	136600	-9.44	20240315	91200	35.64	20240116	136600	-9.44	20240315	75300	64.28	20231024	0.09	N	039490	5000	1311 억	6896639	N	N	176	N	N
180	20240701	140435	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	123400	-2500	5	-1.99	2940381100	23803	55.89	125200	125600	122700	163600	88200	125900	123529.85	27.02	-3516	129100	127500	124700	123100	120300	128300	123900	1311	37700	5000	90640	100	1	25526706	31500	8.22	0.71	12	0.09	15021.00	172847.00	136600	20240315	-9.66	75300	20231024	63.88	136600	-9.66	20240315	91200	35.31	20240116	136600	-9.66	20240315	75300	63.88	20231024	0.09	N	039490	5000	1311 억	6896639	N	N	176	N	N
181	20240701	130435	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	123300	-2600	5	-2.07	2438140100	19734	46.34	125200	125600	122700	163600	88200	125900	123550.22	27.02	-5214	129100	127500	124700	123100	120300	128300	123900	1311	37700	5000	90640	100	1	25526706	31474	8.21	0.71	12	0.08	15021.00	172847.00	136600	20240315	-9.74	75300	20231024	63.75	136600	-9.74	20240315	91200	35.20	20240116	136600	-9.74	20240315	75300	63.75	20231024	0.09	N	039490	5000	1311 억	6896639	N	N	176	N	N
182	20240701	120437	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	123200	-2700	5	-2.14	2056178300	16637	39.07	125200	125600	122700	163600	88200	125900	123590.69	27.02	-6627	129100	127500	124700	123100	120300	128300	123900	1311	37700	5000	90640	100	1	25526706	31449	8.20	0.71	12	0.07	15021.00	172847.00	136600	20240315	-9.81	75300	20231024	63.61	136600	-9.81	20240315	91200	35.09	20240116	136600	-9.81	20240315	75300	63.61	20231024	0.09	N	039490	5000	1311 억	6896639	N	N	176	N	N
183	20240701	110435	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	123800	-2100	5	-1.67	1121811000	9048	21.25	125200	125600	123200	163600	88200	125900	123984.42	27.02	-3602	129100	127500	124700	123100	120300	128300	123900	1311	37700	5000	90640	100	1	25526706	31602	8.24	0.72	12	0.04	15021.00	172847.00	136600	20240315	-9.37	75300	20231024	64.41	136600	-9.37	20240315	91200	35.75	20240116	136600	-9.37	20240315	75300	64.41	20231024	0.09	N	039490	5000	1311 억	6896639	N	N	176	N	N
184	20240701	100434	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	123500	-2400	5	-1.91	750144600	6041	14.19	125200	125600	123300	163600	88200	125900	124175.57	27.02	-2584	129100	127500	124700	123100	120300	128300	123900	1311	37700	5000	90640	100	1	25526706	31525	8.22	0.71	12	0.02	15021.00	172847.00	136600	20240315	-9.59	75300	20231024	64.01	136600	-9.59	20240315	91200	35.42	20240116	136600	-9.59	20240315	75300	64.01	20231024	0.09	N	039490	5000	1311 억	6896639	N	N	176	N	N
185	20240701	090434	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	125000	-900	5	-0.71	102176000	820	1.93	125200	125400	124000	163600	88200	125900	124604.88	27.02	-272	129100	127500	124700	123100	120300	128300	123900	1311	37700	5000	90640	100	1	25526706	31908	8.32	0.72	12	0.00	15021.00	172847.00	136600	20240315	-8.49	75300	20231024	66.00	136600	-8.49	20240315	91200	37.06	20240116	136600	-8.49	20240315	75300	66.00	20231024	0.09	N	039490	5000	1311 억	6896639	N	N	176	N	N

87 KiB Raw Blame History

87 KiB

Raw Blame History