KissMeData/005940/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

83 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	160216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13900	0	3	0.00	6896894270	494611	74.85	13910	14050	13860	18070	9730	13900	13944.09	18.06	69331	14280	14090	13890	13700	13500	14185	13795	16832	4170	5000	10560	10	1	327492299	45521	8.76	0.64	12	0.15	1587.00	21756.00	14120	20240729	-1.56	9380	20230726	48.19	14120	-1.56	20240729	9730	42.86	20240118	14120	-1.56	20240729	9650	44.04	20231031	0.10	N	005940	5000	16832 억	59140895	N	N	170	N	N
3	20240731	150219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13880	-20	5	-0.14	5145493630	368620	55.78	13910	14050	13860	18070	9730	13900	13958.81	18.06	83460	14280	14090	13890	13700	13500	14185	13795	16832	4170	5000	10560	10	1	327492299	45456	8.75	0.64	12	0.11	1587.00	21756.00	14120	20240729	-1.70	9380	20230726	47.97	14120	-1.70	20240729	9730	42.65	20240118	14120	-1.70	20240729	9650	43.83	20231031	0.10	N	005940	5000	16832 억	59140895	N	N	30217	N	N
4	20240731	140218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13970	70	2	0.50	3937764250	281917	42.66	13910	14050	13860	18070	9730	13900	13967.82	18.06	67600	14280	14090	13890	13700	13500	14185	13795	16832	4170	5000	10560	10	1	327492299	45751	8.80	0.64	12	0.09	1587.00	21756.00	14120	20240729	-1.06	9380	20230726	48.93	14120	-1.06	20240729	9730	43.58	20240118	14120	-1.06	20240729	9650	44.77	20231031	0.10	N	005940	5000	16832 억	59140895	N	N	30217	N	N
5	20240731	130216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13930	30	2	0.22	3082432620	220496	33.37	13910	14050	13860	18070	9730	13900	13979.55	18.06	45309	14280	14090	13890	13700	13500	14185	13795	16832	4170	5000	10560	10	1	327492299	45620	8.78	0.64	12	0.07	1587.00	21756.00	14120	20240729	-1.35	9380	20230726	48.51	14120	-1.35	20240729	9730	43.17	20240118	14120	-1.35	20240729	9650	44.35	20231031	0.10	N	005940	5000	16832 억	59140895	N	N	30217	N	N
6	20240731	120218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13990	90	2	0.65	2514085670	179788	27.21	13910	14050	13860	18070	9730	13900	13983.62	18.06	34919	14280	14090	13890	13700	13500	14185	13795	16832	4170	5000	10560	10	1	327492299	45816	8.82	0.64	12	0.05	1587.00	21756.00	14120	20240729	-0.92	9380	20230726	49.15	14120	-0.92	20240729	9730	43.78	20240118	14120	-0.92	20240729	9650	44.97	20231031	0.10	N	005940	5000	16832 억	59140895	N	N	30217	N	N
7	20240731	110217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13940	40	2	0.29	2131345250	152397	23.06	13910	14050	13860	18070	9730	13900	13985.49	18.06	29855	14280	14090	13890	13700	13500	14185	13795	16832	4170	5000	10560	10	1	327492299	45652	8.78	0.64	12	0.05	1587.00	21756.00	14120	20240729	-1.27	9380	20230726	48.61	14120	-1.27	20240729	9730	43.27	20240118	14120	-1.27	20240729	9650	44.46	20231031	0.10	N	005940	5000	16832 억	59140895	N	N	30217	N	N
8	20240731	100216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14010	110	2	0.79	1308504890	93508	14.15	13910	14050	13860	18070	9730	13900	13993.53	18.06	31817	14280	14090	13890	13700	13500	14185	13795	16832	4170	5000	10560	10	1	327492299	45882	8.83	0.64	12	0.03	1587.00	21756.00	14120	20240729	-0.78	9380	20230726	49.36	14120	-0.78	20240729	9730	43.99	20240118	14120	-0.78	20240729	9650	45.18	20231031	0.10	N	005940	5000	16832 억	59140895	N	N	30217	N	N
9	20240731	090214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13940	40	2	0.29	127947090	9199	1.39	13910	13950	13860	18070	9730	13900	13908.82	18.06	161	14280	14090	13890	13700	13500	14185	13795	16832	4170	5000	10560	10	1	327492299	45652	8.78	0.64	12	0.00	1587.00	21756.00	14120	20240729	-1.27	9380	20230726	48.61	14120	-1.27	20240729	9730	43.27	20240118	14120	-1.27	20240729	9650	44.46	20231031	0.10	N	005940	5000	16832 억	59140895	N	N	30217	N	N
10	20240730	160212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13900	10	2	0.07	9210721220	660125	57.76	13850	14080	13690	18050	9730	13890	13953.14	18.07	-45099	14516	14202	13806	13492	13096	14360	13650	16832	4160	5000	10550	10	1	327492299	45521	8.76	0.64	12	0.20	1587.00	21756.00	14120	20240729	-1.56	9380	20230726	48.19	14120	-1.56	20240729	9730	42.86	20240118	14120	-1.56	20240729	9650	44.04	20231031	0.10	N	005940	5000	16832 억	59170114	N	N	30217	N	N
11	20240730	150216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13940	50	2	0.36	8321960210	596307	52.18	13850	14080	13690	18050	9730	13890	13955.86	18.07	-36001	14516	14202	13806	13492	13096	14360	13650	16832	4160	5000	10550	10	1	327492299	45652	8.78	0.64	12	0.18	1587.00	21756.00	14120	20240729	-1.27	9380	20230726	48.61	14120	-1.27	20240729	9730	43.27	20240118	14120	-1.27	20240729	9650	44.46	20231031	0.10	N	005940	5000	16832 억	59170114	N	N	26765	N	N
12	20240730	140213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	60	2	0.43	7037716630	504013	44.10	13850	14080	13690	18050	9730	13890	13963.40	18.07	-7936	14516	14202	13806	13492	13096	14360	13650	16832	4160	5000	10550	10	1	327492299	45685	8.79	0.64	12	0.15	1587.00	21756.00	14120	20240729	-1.20	9380	20230726	48.72	14120	-1.20	20240729	9730	43.37	20240118	14120	-1.20	20240729	9650	44.56	20231031	0.10	N	005940	5000	16832 억	59170114	N	N	26765	N	N
13	20240730	130214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14040	150	2	1.08	5535019110	396686	34.71	13850	14080	13690	18050	9730	13890	13953.19	18.07	-1581	14516	14202	13806	13492	13096	14360	13650	16832	4160	5000	10550	10	1	327492299	45980	8.85	0.65	12	0.12	1587.00	21756.00	14120	20240729	-0.57	9380	20230726	49.68	14120	-0.57	20240729	9730	44.30	20240118	14120	-0.57	20240729	9650	45.49	20231031	0.10	N	005940	5000	16832 억	59170114	N	N	26765	N	N
14	20240730	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14000	110	2	0.79	4770740800	342141	29.94	13850	14080	13690	18050	9730	13890	13943.82	18.07	-1445	14516	14202	13806	13492	13096	14360	13650	16832	4160	5000	10550	10	1	327492299	45849	8.82	0.64	12	0.10	1587.00	21756.00	14120	20240729	-0.85	9380	20230726	49.25	14120	-0.85	20240729	9730	43.88	20240118	14120	-0.85	20240729	9650	45.08	20231031	0.10	N	005940	5000	16832 억	59170114	N	N	26765	N	N
15	20240730	110215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13940	50	2	0.36	4242375450	304393	26.63	13850	14080	13690	18050	9730	13890	13937.20	18.07	-1495	14516	14202	13806	13492	13096	14360	13650	16832	4160	5000	10550	10	1	327492299	45652	8.78	0.64	12	0.09	1587.00	21756.00	14120	20240729	-1.27	9380	20230726	48.61	14120	-1.27	20240729	9730	43.27	20240118	14120	-1.27	20240729	9650	44.46	20231031	0.10	N	005940	5000	16832 억	59170114	N	N	26765	N	N
16	20240730	100215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13970	80	2	0.58	3118605840	224115	19.61	13850	14080	13690	18050	9730	13890	13915.23	18.07	-179	14516	14202	13806	13492	13096	14360	13650	16832	4160	5000	10550	10	1	327492299	45751	8.80	0.64	12	0.07	1587.00	21756.00	14120	20240729	-1.06	9380	20230726	48.93	14120	-1.06	20240729	9730	43.58	20240118	14120	-1.06	20240729	9650	44.77	20231031	0.10	N	005940	5000	16832 억	59170114	N	N	26765	N	N
17	20240730	090216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13710	-180	5	-1.30	466594070	33845	2.96	13850	13870	13690	18050	9730	13890	13785.45	18.07	-16673	14516	14202	13806	13492	13096	14360	13650	16832	4160	5000	10550	10	1	327492299	44899	8.64	0.63	12	0.01	1587.00	21756.00	14120	20240729	-2.90	9380	20230726	46.16	14120	-2.90	20240729	9730	40.90	20240118	14120	-2.90	20240729	9650	42.07	20231031	0.10	N	005940	5000	16832 억	59170114	N	N	26765	N	N
18	20240729	160215	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13890	380	2	2.81	15854735510	1139689	242.76	13530	14120	13410	17560	9460	13510	13911.46	18.06	10406	13803	13656	13453	13306	13103	13730	13380	16832	4050	5000	10260	10	1	327492299	45489	8.75	0.64	12	0.35	1587.00	21756.00	14120	20240729	-1.63	9380	20230726	48.08	14120	-1.63	20240729	9730	42.75	20240118	14120	-1.63	20240729	9650	43.94	20231031	0.10	N	005940	5000	16832 억	59145632	N	N	26765	N	N
19	20240729	150213	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13910	400	2	2.96	14794976350	1063427	226.52	13530	14120	13410	17560	9460	13510	13912.55	18.06	31485	13803	13656	13453	13306	13103	13730	13380	16832	4050	5000	10260	10	1	327492299	45554	8.76	0.64	12	0.32	1587.00	21756.00	14120	20240729	-1.49	9380	20230726	48.29	14120	-1.49	20240729	9730	42.96	20240118	14120	-1.49	20240729	9650	44.15	20231031	0.10	N	005940	5000	16832 억	59145632	N	N	45088	N	N
20	20240729	140213	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13890	380	2	2.81	13588238720	976710	208.05	13530	14120	13410	17560	9460	13510	13912.26	18.06	54052	13803	13656	13453	13306	13103	13730	13380	16832	4050	5000	10260	10	1	327492299	45489	8.75	0.64	12	0.30	1587.00	21756.00	14120	20240729	-1.63	9380	20230726	48.08	14120	-1.63	20240729	9730	42.75	20240118	14120	-1.63	20240729	9650	43.94	20231031	0.10	N	005940	5000	16832 억	59145632	N	N	45088	N	N
21	20240729	130217	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13940	430	2	3.18	12333251940	886566	188.84	13530	14120	13410	17560	9460	13510	13911.26	18.06	67294	13803	13656	13453	13306	13103	13730	13380	16832	4050	5000	10260	10	1	327492299	45652	8.78	0.64	12	0.27	1587.00	21756.00	14120	20240729	-1.27	9380	20230726	48.61	14120	-1.27	20240729	9730	43.27	20240118	14120	-1.27	20240729	9650	44.46	20231031	0.10	N	005940	5000	16832 억	59145632	N	N	45088	N	N
22	20240729	120212	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13830	320	2	2.37	11085216420	796614	169.68	13530	14120	13410	17560	9460	13510	13915.42	18.06	64613	13803	13656	13453	13306	13103	13730	13380	16832	4050	5000	10260	10	1	327492299	45292	8.71	0.64	12	0.24	1587.00	21756.00	14120	20240729	-2.05	9380	20230726	47.44	14120	-2.05	20240729	9730	42.14	20240118	14120	-2.05	20240729	9650	43.32	20231031	0.10	N	005940	5000	16832 억	59145632	N	N	45088	N	N
23	20240729	110214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13840	330	2	2.44	10507589090	754886	160.80	13530	14120	13410	17560	9460	13510	13919.44	18.06	73944	13803	13656	13453	13306	13103	13730	13380	16832	4050	5000	10260	10	1	327492299	45325	8.72	0.64	12	0.23	1587.00	21756.00	14120	20240729	-1.98	9380	20230726	47.55	14120	-1.98	20240729	9730	42.24	20240118	14120	-1.98	20240729	9650	43.42	20231031	0.10	N	005940	5000	16832 억	59145632	N	N	45088	N	N
24	20240729	100214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14000	490	2	3.63	8492958520	610336	130.01	13530	14120	13410	17560	9460	13510	13915.22	18.06	87300	13803	13656	13453	13306	13103	13730	13380	16832	4050	5000	10260	10	1	327492299	45849	8.82	0.64	12	0.19	1587.00	21756.00	14120	20240729	-0.85	9380	20230726	49.25	14120	-0.85	20240729	9730	43.88	20240118	14120	-0.85	20240729	9650	45.08	20231031	0.10	N	005940	5000	16832 억	59145632	N	N	45088	N	N
25	20240729	090213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13420	-90	5	-0.67	216334100	16001	3.41	13530	13550	13420	17560	9460	13510	13520.04	18.06	-5399	13803	13656	13453	13306	13103	13730	13380	16832	4050	5000	10260	10	1	327492299	43949	8.46	0.62	12	0.00	1587.00	21756.00	13850	20240717	-3.10	9380	20230726	43.07	13850	-3.10	20240717	9730	37.92	20240118	13850	-3.10	20240717	9650	39.07	20231031	0.10	N	005940	5000	16832 억	59145632	N	N	45088	N	N
26	20240726	160210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13510	310	2	2.35	6306134650	467824	129.01	13330	13600	13250	17160	9240	13200	13479.79	18.05	50170	13560	13380	13290	13110	13020	13335	13065	16832	3960	5000	10030	10	1	327492299	44244	8.51	0.62	12	0.14	1587.00	21756.00	13850	20240717	-2.45	9380	20230726	44.03	13850	-2.45	20240717	9730	38.85	20240118	13850	-2.45	20240717	9380	44.03	20230726	0.10	N	005940	5000	16832 억	59115013	N	N	45088	N	N
27	20240726	150213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13490	290	2	2.20	5802332710	430527	118.72	13330	13600	13250	17160	9240	13200	13477.38	18.05	54894	13560	13380	13290	13110	13020	13335	13065	16832	3960	5000	10030	10	1	327492299	44179	8.50	0.62	12	0.13	1587.00	21756.00	13850	20240717	-2.60	9380	20230726	43.82	13850	-2.60	20240717	9730	38.64	20240118	13850	-2.60	20240717	9380	43.82	20230726	0.10	N	005940	5000	16832 억	59115013	N	N	210	N	N
28	20240726	140214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13490	290	2	2.20	5177531550	384298	105.97	13330	13600	13250	17160	9240	13200	13472.81	18.05	59216	13560	13380	13290	13110	13020	13335	13065	16832	3960	5000	10030	10	1	327492299	44179	8.50	0.62	12	0.12	1587.00	21756.00	13850	20240717	-2.60	9380	20230726	43.82	13850	-2.60	20240717	9730	38.64	20240118	13850	-2.60	20240717	9380	43.82	20230726	0.10	N	005940	5000	16832 억	59115013	N	N	210	N	N
29	20240726	130214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13540	340	2	2.58	4566398060	339094	93.51	13330	13600	13250	17160	9240	13200	13466.58	18.05	62640	13560	13380	13290	13110	13020	13335	13065	16832	3960	5000	10030	10	1	327492299	44342	8.53	0.62	12	0.10	1587.00	21756.00	13850	20240717	-2.24	9380	20230726	44.35	13850	-2.24	20240717	9730	39.16	20240118	13850	-2.24	20240717	9380	44.35	20230726	0.10	N	005940	5000	16832 억	59115013	N	N	210	N	N
30	20240726	120213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13470	270	2	2.05	3941655810	292861	80.76	13330	13600	13250	17160	9240	13200	13459.27	18.05	65005	13560	13380	13290	13110	13020	13335	13065	16832	3960	5000	10030	10	1	327492299	44113	8.49	0.62	12	0.09	1587.00	21756.00	13850	20240717	-2.74	9380	20230726	43.60	13850	-2.74	20240717	9730	38.44	20240118	13850	-2.74	20240717	9380	43.60	20230726	0.10	N	005940	5000	16832 억	59115013	N	N	210	N	N
31	20240726	110212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13460	260	2	1.97	3286339220	244176	67.33	13330	13600	13250	17160	9240	13200	13459.05	18.05	58423	13560	13380	13290	13110	13020	13335	13065	16832	3960	5000	10030	10	1	327492299	44080	8.48	0.62	12	0.07	1587.00	21756.00	13850	20240717	-2.82	9380	20230726	43.50	13850	-2.82	20240717	9730	38.34	20240118	13850	-2.82	20240717	9380	43.50	20230726	0.10	N	005940	5000	16832 억	59115013	N	N	210	N	N
32	20240726	100213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13480	280	2	2.12	1684619980	125681	34.66	13330	13500	13250	17160	9240	13200	13404.18	18.05	16821	13560	13380	13290	13110	13020	13335	13065	16832	3960	5000	10030	10	1	327492299	44146	8.49	0.62	12	0.04	1587.00	21756.00	13850	20240717	-2.67	9380	20230726	43.71	13850	-2.67	20240717	9730	38.54	20240118	13850	-2.67	20240717	9380	43.71	20230726	0.10	N	005940	5000	16832 억	59115013	N	N	210	N	N
33	20240726	090212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13320	120	2	0.91	47751750	3589	0.99	13330	13330	13250	17160	9240	13200	13309.58	18.05	1604	13560	13380	13290	13110	13020	13335	13065	16832	3960	5000	10030	10	1	327492299	43622	8.39	0.61	12	0.00	1587.00	21756.00	13850	20240717	-3.83	9380	20230726	42.00	13850	-3.83	20240717	9730	36.90	20240118	13850	-3.83	20240717	9380	42.00	20230726	0.10	N	005940	5000	16832 억	59115013	N	N	210	N	N
34	20240725	160212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13200	-300	5	-2.22	4806589520	362224	127.14	13460	13470	13200	17550	9450	13500	13269.70	18.03	69806	13693	13596	13473	13376	13253	13645	13425	16832	4050	5000	10260	10	1	327492299	43229	8.32	0.61	12	0.11	1587.00	21756.00	13850	20240717	-4.69	9380	20230726	40.72	13850	-4.69	20240717	9730	35.66	20240118	13850	-4.69	20240717	9380	40.72	20230726	0.11	N	005940	5000	16832 억	59045101	N	N	210	N	N
35	20240725	150214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13220	-280	5	-2.07	4186248950	315255	110.65	13460	13470	13210	17550	9450	13500	13278.93	18.03	63229	13693	13596	13473	13376	13253	13645	13425	16832	4050	5000	10260	10	1	327492299	43294	8.33	0.61	12	0.10	1587.00	21756.00	13850	20240717	-4.55	9380	20230726	40.94	13850	-4.55	20240717	9730	35.87	20240118	13850	-4.55	20240717	9380	40.94	20230726	0.11	N	005940	5000	16832 억	59045101	N	N	15	N	N
36	20240725	140214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13250	-250	5	-1.85	3638748400	273921	96.15	13460	13470	13210	17550	9450	13500	13283.93	18.03	38186	13693	13596	13473	13376	13253	13645	13425	16832	4050	5000	10260	10	1	327492299	43393	8.35	0.61	12	0.08	1587.00	21756.00	13850	20240717	-4.33	9380	20230726	41.26	13850	-4.33	20240717	9730	36.18	20240118	13850	-4.33	20240717	9380	41.26	20230726	0.11	N	005940	5000	16832 억	59045101	N	N	15	N	N
37	20240725	130214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13230	-270	5	-2.00	3173785860	238808	83.82	13460	13470	13210	17550	9450	13500	13290.12	18.03	26859	13693	13596	13473	13376	13253	13645	13425	16832	4050	5000	10260	10	1	327492299	43327	8.34	0.61	12	0.07	1587.00	21756.00	13850	20240717	-4.48	9380	20230726	41.04	13850	-4.48	20240717	9730	35.97	20240118	13850	-4.48	20240717	9380	41.04	20230726	0.11	N	005940	5000	16832 억	59045101	N	N	15	N	N
38	20240725	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13240	-260	5	-1.93	2702698690	203258	71.34	13460	13470	13210	17550	9450	13500	13296.89	18.03	12420	13693	13596	13473	13376	13253	13645	13425	16832	4050	5000	10260	10	1	327492299	43360	8.34	0.61	12	0.06	1587.00	21756.00	13850	20240717	-4.40	9380	20230726	41.15	13850	-4.40	20240717	9730	36.07	20240118	13850	-4.40	20240717	9380	41.15	20230726	0.11	N	005940	5000	16832 억	59045101	N	N	15	N	N
39	20240725	110212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13310	-190	5	-1.41	2072675450	155833	54.70	13460	13470	13210	17550	9450	13500	13300.62	18.03	23284	13693	13596	13473	13376	13253	13645	13425	16832	4050	5000	10260	10	1	327492299	43589	8.39	0.61	12	0.05	1587.00	21756.00	13850	20240717	-3.90	9380	20230726	41.90	13850	-3.90	20240717	9730	36.79	20240118	13850	-3.90	20240717	9380	41.90	20230726	0.11	N	005940	5000	16832 억	59045101	N	N	15	N	N
40	20240725	100213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13280	-220	5	-1.63	1632908020	122774	43.09	13460	13470	13210	17550	9450	13500	13300.11	18.03	8282	13693	13596	13473	13376	13253	13645	13425	16832	4050	5000	10260	10	1	327492299	43491	8.37	0.61	12	0.04	1587.00	21756.00	13850	20240717	-4.12	9380	20230726	41.58	13850	-4.12	20240717	9730	36.49	20240118	13850	-4.12	20240717	9380	41.58	20230726	0.11	N	005940	5000	16832 억	59045101	N	N	15	N	N
41	20240725	090213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13430	-70	5	-0.52	149351870	11111	3.90	13460	13470	13370	17550	9450	13500	13441.80	18.03	1469	13693	13596	13473	13376	13253	13645	13425	16832	4050	5000	10260	10	1	327492299	43982	8.46	0.62	12	0.00	1587.00	21756.00	13850	20240717	-3.03	9380	20230726	43.18	13850	-3.03	20240717	9730	38.03	20240118	13850	-3.03	20240717	9380	43.18	20230726	0.11	N	005940	5000	16832 억	59045101	N	N	15	N	N
42	20240724	160211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13500	10	2	0.07	3825316490	284579	77.06	13400	13570	13350	17530	9450	13490	13442.02	18.03	-11359	13736	13612	13506	13382	13276	13675	13445	16832	4040	5000	10250	10	1	327492299	44211	8.51	0.62	12	0.09	1587.00	21756.00	13850	20240717	-2.53	9380	20230726	43.92	13850	-2.53	20240717	9730	38.75	20240118	13850	-2.53	20240717	9380	43.92	20230726	0.11	N	005940	5000	16832 억	59054513	N	N	15	N	N
43	20240724	150213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13480	-10	5	-0.07	3245788890	241600	65.42	13400	13570	13350	17530	9450	13490	13434.56	18.03	-11344	13736	13612	13506	13382	13276	13675	13445	16832	4040	5000	10250	10	1	327492299	44146	8.49	0.62	12	0.07	1587.00	21756.00	13850	20240717	-2.67	9380	20230726	43.71	13850	-2.67	20240717	9730	38.54	20240118	13850	-2.67	20240717	9380	43.71	20230726	0.11	N	005940	5000	16832 억	59054513	N	N	243	N	N
44	20240724	140215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13450	-40	5	-0.30	2664540560	198407	53.72	13400	13570	13350	17530	9450	13490	13429.67	18.03	-16146	13736	13612	13506	13382	13276	13675	13445	16832	4040	5000	10250	10	1	327492299	44048	8.48	0.62	12	0.06	1587.00	21756.00	13850	20240717	-2.89	9380	20230726	43.39	13850	-2.89	20240717	9730	38.23	20240118	13850	-2.89	20240717	9380	43.39	20230726	0.11	N	005940	5000	16832 억	59054513	N	N	243	N	N
45	20240724	130212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13440	-50	5	-0.37	2238831540	166738	45.15	13400	13570	13350	17530	9450	13490	13427.24	18.03	-14705	13736	13612	13506	13382	13276	13675	13445	16832	4040	5000	10250	10	1	327492299	44015	8.47	0.62	12	0.05	1587.00	21756.00	13850	20240717	-2.96	9380	20230726	43.28	13850	-2.96	20240717	9730	38.13	20240118	13850	-2.96	20240717	9380	43.28	20230726	0.11	N	005940	5000	16832 억	59054513	N	N	243	N	N
46	20240724	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13400	-90	5	-0.67	1802227200	134246	36.35	13400	13570	13350	17530	9450	13490	13424.81	18.03	-17930	13736	13612	13506	13382	13276	13675	13445	16832	4040	5000	10250	10	1	327492299	43884	8.44	0.62	12	0.04	1587.00	21756.00	13850	20240717	-3.25	9380	20230726	42.86	13850	-3.25	20240717	9730	37.72	20240118	13850	-3.25	20240717	9380	42.86	20230726	0.11	N	005940	5000	16832 억	59054513	N	N	243	N	N
47	20240724	110213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13450	-40	5	-0.30	1412142490	105194	28.48	13400	13570	13350	17530	9450	13490	13424.17	18.03	-12708	13736	13612	13506	13382	13276	13675	13445	16832	4040	5000	10250	10	1	327492299	44048	8.48	0.62	12	0.03	1587.00	21756.00	13850	20240717	-2.89	9380	20230726	43.39	13850	-2.89	20240717	9730	38.23	20240118	13850	-2.89	20240717	9380	43.39	20230726	0.11	N	005940	5000	16832 억	59054513	N	N	243	N	N
48	20240724	100214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13380	-110	5	-0.82	939061270	69960	18.94	13400	13570	13350	17530	9450	13490	13422.83	18.03	-11961	13736	13612	13506	13382	13276	13675	13445	16832	4040	5000	10250	10	1	327492299	43818	8.43	0.62	12	0.02	1587.00	21756.00	13850	20240717	-3.39	9380	20230726	42.64	13850	-3.39	20240717	9730	37.51	20240118	13850	-3.39	20240717	9380	42.64	20230726	0.11	N	005940	5000	16832 억	59054513	N	N	243	N	N
49	20240724	090213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13390	-100	5	-0.74	130789970	9764	2.64	13400	13480	13360	17530	9450	13490	13395.12	18.03	-4414	13736	13612	13506	13382	13276	13675	13445	16832	4040	5000	10250	10	1	327492299	43851	8.44	0.62	12	0.00	1587.00	21756.00	13850	20240717	-3.32	9380	20230726	42.75	13850	-3.32	20240717	9730	37.62	20240118	13850	-3.32	20240717	9380	42.75	20230726	0.11	N	005940	5000	16832 억	59054513	N	N	243	N	N
50	20240723	160212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13490	110	2	0.82	4991477930	369008	85.00	13440	13630	13400	17390	9370	13380	13526.80	18.04	-21410	13726	13552	13426	13252	13126	13490	13190	16832	4010	5000	10160	10	1	327492299	44179	8.50	0.62	12	0.11	1587.00	21756.00	13850	20240717	-2.60	9380	20230726	43.82	13850	-2.60	20240717	9730	38.64	20240118	13850	-2.60	20240717	9380	43.82	20230726	0.12	N	005940	5000	16832 억	59070752	N	N	243	N	N
51	20240723	150216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13470	90	2	0.67	4346454810	321183	73.99	13440	13630	13400	17390	9370	13380	13532.70	18.04	-26447	13726	13552	13426	13252	13126	13490	13190	16832	4010	5000	10160	10	1	327492299	44113	8.49	0.62	12	0.10	1587.00	21756.00	13850	20240717	-2.74	9380	20230726	43.60	13850	-2.74	20240717	9730	38.44	20240118	13850	-2.74	20240717	9380	43.60	20230726	0.12	N	005940	5000	16832 억	59070752	N	N	14224	N	N
52	20240723	140211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13480	100	2	0.75	3696165490	272895	62.86	13440	13630	13400	17390	9370	13380	13544.35	18.04	-12778	13726	13552	13426	13252	13126	13490	13190	16832	4010	5000	10160	10	1	327492299	44146	8.49	0.62	12	0.08	1587.00	21756.00	13850	20240717	-2.67	9380	20230726	43.71	13850	-2.67	20240717	9730	38.54	20240118	13850	-2.67	20240717	9380	43.71	20230726	0.12	N	005940	5000	16832 억	59070752	N	N	14224	N	N
53	20240723	130211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13500	120	2	0.90	3111140570	229537	52.87	13440	13630	13400	17390	9370	13380	13554.07	18.04	779	13726	13552	13426	13252	13126	13490	13190	16832	4010	5000	10160	10	1	327492299	44211	8.51	0.62	12	0.07	1587.00	21756.00	13850	20240717	-2.53	9380	20230726	43.92	13850	-2.53	20240717	9730	38.75	20240118	13850	-2.53	20240717	9380	43.92	20230726	0.12	N	005940	5000	16832 억	59070752	N	N	14224	N	N
54	20240723	120213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13540	160	2	1.20	2687338280	198261	45.67	13440	13630	13400	17390	9370	13380	13554.65	18.04	5581	13726	13552	13426	13252	13126	13490	13190	16832	4010	5000	10160	10	1	327492299	44342	8.53	0.62	12	0.06	1587.00	21756.00	13850	20240717	-2.24	9380	20230726	44.35	13850	-2.24	20240717	9730	39.16	20240118	13850	-2.24	20240717	9380	44.35	20230726	0.12	N	005940	5000	16832 억	59070752	N	N	14224	N	N
55	20240723	110213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13510	130	2	0.97	2218953080	163605	37.69	13440	13630	13430	17390	9370	13380	13563.00	18.04	12666	13726	13552	13426	13252	13126	13490	13190	16832	4010	5000	10160	10	1	327492299	44244	8.51	0.62	12	0.05	1587.00	21756.00	13850	20240717	-2.45	9380	20230726	44.03	13850	-2.45	20240717	9730	38.85	20240118	13850	-2.45	20240717	9380	44.03	20230726	0.12	N	005940	5000	16832 억	59070752	N	N	14224	N	N
56	20240723	100214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13590	210	2	1.57	1640537030	120890	27.85	13440	13630	13430	17390	9370	13380	13570.67	18.04	10359	13726	13552	13426	13252	13126	13490	13190	16832	4010	5000	10160	10	1	327492299	44506	8.56	0.62	12	0.04	1587.00	21756.00	13850	20240717	-1.88	9380	20230726	44.88	13850	-1.88	20240717	9730	39.67	20240118	13850	-1.88	20240717	9380	44.88	20230726	0.12	N	005940	5000	16832 억	59070752	N	N	14224	N	N
57	20240723	090212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13570	190	2	1.42	150950380	11195	2.58	13440	13570	13430	17390	9370	13380	13484.80	18.04	5392	13726	13552	13426	13252	13126	13490	13190	16832	4010	5000	10160	10	1	327492299	44441	8.55	0.62	12	0.00	1587.00	21756.00	13850	20240717	-2.02	9380	20230726	44.67	13850	-2.02	20240717	9730	39.47	20240118	13850	-2.02	20240717	9380	44.67	20230726	0.12	N	005940	5000	16832 억	59070752	N	N	14224	N	N
58	20240722	160211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13380	-190	5	-1.40	5801583590	433251	94.02	13500	13600	13300	17640	9500	13570	13390.82	18.06	-68161	13863	13716	13543	13396	13223	13790	13470	16832	4070	5000	10310	10	1	327492299	43818	8.43	0.62	12	0.13	1587.00	21756.00	13850	20240717	-3.39	9380	20230726	42.64	13850	-3.39	20240717	9730	37.51	20240118	13850	-3.39	20240717	9380	42.64	20230726	0.11	N	005940	5000	16832 억	59132259	N	N	14224	N	N
59	20240722	150213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13410	-160	5	-1.18	5007791530	374098	81.18	13500	13600	13300	17640	9500	13570	13386.31	18.06	-68893	13863	13716	13543	13396	13223	13790	13470	16832	4070	5000	10310	10	1	327492299	43917	8.45	0.62	12	0.11	1587.00	21756.00	13850	20240717	-3.18	9380	20230726	42.96	13850	-3.18	20240717	9730	37.82	20240118	13850	-3.18	20240717	9380	42.96	20230726	0.11	N	005940	5000	16832 억	59132259	N	N	1223	N	N
60	20240722	140212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13360	-210	5	-1.55	4203641360	313935	68.13	13500	13600	13300	17640	9500	13570	13390.16	18.06	-63931	13863	13716	13543	13396	13223	13790	13470	16832	4070	5000	10310	10	1	327492299	43753	8.42	0.61	12	0.10	1587.00	21756.00	13850	20240717	-3.54	9380	20230726	42.43	13850	-3.54	20240717	9730	37.31	20240118	13850	-3.54	20240717	9380	42.43	20230726	0.11	N	005940	5000	16832 억	59132259	N	N	1223	N	N
61	20240722	130211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13360	-210	5	-1.55	3369758830	251412	54.56	13500	13600	13310	17640	9500	13570	13403.33	18.06	-46863	13863	13716	13543	13396	13223	13790	13470	16832	4070	5000	10310	10	1	327492299	43753	8.42	0.61	12	0.08	1587.00	21756.00	13850	20240717	-3.54	9380	20230726	42.43	13850	-3.54	20240717	9730	37.31	20240118	13850	-3.54	20240717	9380	42.43	20230726	0.11	N	005940	5000	16832 억	59132259	N	N	1223	N	N
62	20240722	120212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13360	-210	5	-1.55	3027010920	225805	49.00	13500	13600	13310	17640	9500	13570	13405.42	18.06	-42480	13863	13716	13543	13396	13223	13790	13470	16832	4070	5000	10310	10	1	327492299	43753	8.42	0.61	12	0.07	1587.00	21756.00	13850	20240717	-3.54	9380	20230726	42.43	13850	-3.54	20240717	9730	37.31	20240118	13850	-3.54	20240717	9380	42.43	20230726	0.11	N	005940	5000	16832 억	59132259	N	N	1223	N	N
63	20240722	110212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13360	-210	5	-1.55	2280927700	169898	36.87	13500	13600	13340	17640	9500	13570	13425.28	18.06	-36456	13863	13716	13543	13396	13223	13790	13470	16832	4070	5000	10310	10	1	327492299	43753	8.42	0.61	12	0.05	1587.00	21756.00	13850	20240717	-3.54	9380	20230726	42.43	13850	-3.54	20240717	9730	37.31	20240118	13850	-3.54	20240717	9380	42.43	20230726	0.11	N	005940	5000	16832 억	59132259	N	N	1223	N	N
64	20240722	100211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13410	-160	5	-1.18	1386002370	103113	22.38	13500	13600	13350	17640	9500	13570	13441.59	18.06	-20151	13863	13716	13543	13396	13223	13790	13470	16832	4070	5000	10310	10	1	327492299	43917	8.45	0.62	12	0.03	1587.00	21756.00	13850	20240717	-3.18	9380	20230726	42.96	13850	-3.18	20240717	9730	37.82	20240118	13850	-3.18	20240717	9380	42.96	20230726	0.11	N	005940	5000	16832 억	59132259	N	N	1223	N	N
65	20240722	090211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13500	-70	5	-0.52	38891950	2882	0.63	13500	13550	13480	17640	9500	13570	13494.78	18.06	-579	13863	13716	13543	13396	13223	13790	13470	16832	4070	5000	10310	10	1	327492299	44211	8.51	0.62	12	0.00	1587.00	21756.00	13850	20240717	-2.53	9380	20230726	43.92	13850	-2.53	20240717	9730	38.75	20240118	13850	-2.53	20240717	9380	43.92	20230726	0.11	N	005940	5000	16832 억	59132259	N	N	1223	N	N
66	20240719	160210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13570	10	2	0.07	6222479270	460382	86.46	13480	13690	13370	17620	9500	13560	13515.85	18.05	2544	13673	13616	13503	13446	13333	13645	13475	16832	4060	5000	10300	10	1	327492299	44441	8.55	0.62	12	0.14	1587.00	21756.00	13850	20240717	-2.02	9330	20230713	45.44	13850	-2.02	20240717	9730	39.47	20240118	13850	-2.02	20240717	9380	44.67	20230726	0.11	N	005940	5000	16832 억	59114043	N	N	1223	N	N
67	20240719	150210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13550	-10	5	-0.07	5556235980	411251	77.23	13480	13690	13370	17620	9500	13560	13510.54	18.05	-14287	13673	13616	13503	13446	13333	13645	13475	16832	4060	5000	10300	10	1	327492299	44375	8.54	0.62	12	0.13	1587.00	21756.00	13850	20240717	-2.17	9330	20230713	45.23	13850	-2.17	20240717	9730	39.26	20240118	13850	-2.17	20240717	9380	44.46	20230726	0.11	N	005940	5000	16832 억	59114043	N	N	1669	N	N
68	20240719	140211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13490	-70	5	-0.52	4764266810	352750	66.24	13480	13690	13370	17620	9500	13560	13506.03	18.05	-18016	13673	13616	13503	13446	13333	13645	13475	16832	4060	5000	10300	10	1	327492299	44179	8.50	0.62	12	0.11	1587.00	21756.00	13850	20240717	-2.60	9330	20230713	44.59	13850	-2.60	20240717	9730	38.64	20240118	13850	-2.60	20240717	9380	43.82	20230726	0.11	N	005940	5000	16832 억	59114043	N	N	1669	N	N
69	20240719	130208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13540	-20	5	-0.15	3930370010	291052	54.66	13480	13690	13370	17620	9500	13560	13503.96	18.05	1432	13673	13616	13503	13446	13333	13645	13475	16832	4060	5000	10300	10	1	327492299	44342	8.53	0.62	12	0.09	1587.00	21756.00	13850	20240717	-2.24	9330	20230713	45.12	13850	-2.24	20240717	9730	39.16	20240118	13850	-2.24	20240717	9380	44.35	20230726	0.11	N	005940	5000	16832 억	59114043	N	N	1669	N	N
70	20240719	120208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13520	-40	5	-0.29	3498275880	259095	48.66	13480	13690	13370	17620	9500	13560	13501.84	18.05	934	13673	13616	13503	13446	13333	13645	13475	16832	4060	5000	10300	10	1	327492299	44277	8.52	0.62	12	0.08	1587.00	21756.00	13850	20240717	-2.38	9330	20230713	44.91	13850	-2.38	20240717	9730	38.95	20240118	13850	-2.38	20240717	9380	44.14	20230726	0.11	N	005940	5000	16832 억	59114043	N	N	1669	N	N
71	20240719	110210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13450	-110	5	-0.81	2930481750	217007	40.75	13480	13690	13370	17620	9500	13560	13504.01	18.05	4474	13673	13616	13503	13446	13333	13645	13475	16832	4060	5000	10300	10	1	327492299	44048	8.48	0.62	12	0.07	1587.00	21756.00	13850	20240717	-2.89	9330	20230713	44.16	13850	-2.89	20240717	9730	38.23	20240118	13850	-2.89	20240717	9380	43.39	20230726	0.11	N	005940	5000	16832 억	59114043	N	N	1669	N	N
72	20240719	100158	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13480	-80	5	-0.59	2373299580	175657	32.99	13480	13690	13370	17620	9500	13560	13510.90	18.05	13220	13673	13616	13503	13446	13333	13645	13475	16832	4060	5000	10300	10	1	327492299	44146	8.49	0.62	12	0.05	1587.00	21756.00	13850	20240717	-2.67	9330	20230713	44.48	13850	-2.67	20240717	9730	38.54	20240118	13850	-2.67	20240717	9380	43.71	20230726	0.11	N	005940	5000	16832 억	59114043	N	N	1669	N	N
73	20240719	090220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13470	-90	5	-0.66	179393380	13341	2.51	13480	13480	13400	17620	9500	13560	13444.17	18.05	-6083	13673	13616	13503	13446	13333	13645	13475	16832	4060	5000	10300	10	1	327492299	44113	8.49	0.62	12	0.00	1587.00	21756.00	13850	20240717	-2.74	9330	20230713	44.37	13850	-2.74	20240717	9730	38.44	20240118	13850	-2.74	20240717	9380	43.60	20230726	0.11	N	005940	5000	16832 억	59114043	N	N	1669	N	N
74	20240718	160207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13560	0	3	0.00	7163626580	531655	50.91	13560	13560	13390	17620	9500	13560	13474.18	18.04	-5966	14053	13806	13603	13356	13153	13930	13480	16832	4060	5000	10300	10	1	327492299	44408	8.54	0.62	12	0.16	1587.00	21756.00	13850	20240717	-2.09	9310	20230712	45.65	13850	-2.09	20240717	9730	39.36	20240118	13850	-2.09	20240717	9380	44.56	20230726	0.11	N	005940	5000	16832 억	59075617	N	N	1667	N	N
75	20240718	150209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13490	-70	5	-0.52	6401972210	475401	45.53	13560	13560	13390	17620	9500	13560	13466.46	18.04	4038	14053	13806	13603	13356	13153	13930	13480	16832	4060	5000	10300	10	1	327492299	44179	8.50	0.62	12	0.15	1587.00	21756.00	13850	20240717	-2.60	9310	20230712	44.90	13850	-2.60	20240717	9730	38.64	20240118	13850	-2.60	20240717	9380	43.82	20230726	0.11	N	005940	5000	16832 억	59075617	N	N	184	N	N
76	20240718	140207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13440	-120	5	-0.88	5692038730	422740	40.48	13560	13560	13390	17620	9500	13560	13464.62	18.04	9449	14053	13806	13603	13356	13153	13930	13480	16832	4060	5000	10300	10	1	327492299	44015	8.47	0.62	12	0.13	1587.00	21756.00	13850	20240717	-2.96	9310	20230712	44.36	13850	-2.96	20240717	9730	38.13	20240118	13850	-2.96	20240717	9380	43.28	20230726	0.11	N	005940	5000	16832 억	59075617	N	N	184	N	N
77	20240718	130208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13470	-90	5	-0.66	5054541510	375384	35.95	13560	13560	13390	17620	9500	13560	13464.98	18.04	14303	14053	13806	13603	13356	13153	13930	13480	16832	4060	5000	10300	10	1	327492299	44113	8.49	0.62	12	0.11	1587.00	21756.00	13850	20240717	-2.74	9310	20230712	44.68	13850	-2.74	20240717	9730	38.44	20240118	13850	-2.74	20240717	9380	43.60	20230726	0.11	N	005940	5000	16832 억	59075617	N	N	184	N	N
78	20240718	120208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13490	-70	5	-0.52	4551651680	338094	32.38	13560	13560	13390	17620	9500	13560	13462.67	18.04	16970	14053	13806	13603	13356	13153	13930	13480	16832	4060	5000	10300	10	1	327492299	44179	8.50	0.62	12	0.10	1587.00	21756.00	13850	20240717	-2.60	9310	20230712	44.90	13850	-2.60	20240717	9730	38.64	20240118	13850	-2.60	20240717	9380	43.82	20230726	0.11	N	005940	5000	16832 억	59075617	N	N	184	N	N
79	20240718	110208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13460	-100	5	-0.74	3850061240	285949	27.38	13560	13560	13390	17620	9500	13560	13464.14	18.04	1381	14053	13806	13603	13356	13153	13930	13480	16832	4060	5000	10300	10	1	327492299	44080	8.48	0.62	12	0.09	1587.00	21756.00	13850	20240717	-2.82	9310	20230712	44.58	13850	-2.82	20240717	9730	38.34	20240118	13850	-2.82	20240717	9380	43.50	20230726	0.11	N	005940	5000	16832 억	59075617	N	N	184	N	N
80	20240718	100209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13450	-110	5	-0.81	2850158980	211532	20.26	13560	13560	13390	17620	9500	13560	13473.87	18.04	11694	14053	13806	13603	13356	13153	13930	13480	16832	4060	5000	10300	10	1	327492299	44048	8.48	0.62	12	0.06	1587.00	21756.00	13850	20240717	-2.89	9310	20230712	44.47	13850	-2.89	20240717	9730	38.23	20240118	13850	-2.89	20240717	9380	43.39	20230726	0.11	N	005940	5000	16832 억	59075617	N	N	184	N	N
81	20240718	090211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13450	-110	5	-0.81	189560030	14009	1.34	13560	13560	13450	17620	9500	13560	13531.19	18.04	558	14053	13806	13603	13356	13153	13930	13480	16832	4060	5000	10300	10	1	327492299	44048	8.48	0.62	12	0.00	1587.00	21756.00	13850	20240717	-2.89	9310	20230712	44.47	13850	-2.89	20240717	9730	38.23	20240118	13850	-2.89	20240717	9380	43.39	20230726	0.11	N	005940	5000	16832 억	59075617	N	N	184	N	N
82	20240717	160213	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13560	110	2	0.82	14289897120	1043048	122.95	13490	13850	13400	17480	9420	13450	13700.17	18.06	-43208	13723	13586	13413	13276	13103	13655	13345	16832	4030	5000	10220	10	1	327492299	44408	8.54	0.62	12	0.32	1587.00	21756.00	13850	20240717	-2.09	9310	20230712	45.65	13850	-2.09	20240717	9730	39.36	20240118	13850	-2.09	20240717	9380	44.56	20230726	0.11	N	005940	5000	16832 억	59157939	N	N	184	N	N
83	20240717	150215	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13600	150	2	1.12	13596201880	991959	116.93	13490	13850	13400	17480	9420	13450	13706.42	18.06	-27386	13723	13586	13413	13276	13103	13655	13345	16832	4030	5000	10220	10	1	327492299	44539	8.57	0.63	12	0.30	1587.00	21756.00	13850	20240717	-1.81	9310	20230712	46.08	13850	-1.81	20240717	9730	39.77	20240118	13850	-1.81	20240717	9380	44.99	20230726	0.11	N	005940	5000	16832 억	59157939	N	N	1125	N	N
84	20240717	140215	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13580	130	2	0.97	12595557030	918260	108.24	13490	13850	13400	17480	9420	13450	13716.77	18.06	-9453	13723	13586	13413	13276	13103	13655	13345	16832	4030	5000	10220	10	1	327492299	44473	8.56	0.62	12	0.28	1587.00	21756.00	13850	20240717	-1.95	9310	20230712	45.86	13850	-1.95	20240717	9730	39.57	20240118	13850	-1.95	20240717	9380	44.78	20230726	0.11	N	005940	5000	16832 억	59157939	N	N	1125	N	N
85	20240717	130215	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13680	230	2	1.71	11588574650	844404	99.54	13490	13850	13400	17480	9420	13450	13723.97	18.06	23163	13723	13586	13413	13276	13103	13655	13345	16832	4030	5000	10220	10	1	327492299	44801	8.62	0.63	12	0.26	1587.00	21756.00	13850	20240717	-1.23	9310	20230712	46.94	13850	-1.23	20240717	9730	40.60	20240118	13850	-1.23	20240717	9380	45.84	20230726	0.11	N	005940	5000	16832 억	59157939	N	N	1125	N	N
86	20240717	120215	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13670	220	2	1.64	10762252260	784080	92.43	13490	13850	13400	17480	9420	13450	13725.96	18.06	47017	13723	13586	13413	13276	13103	13655	13345	16832	4030	5000	10220	10	1	327492299	44768	8.61	0.63	12	0.24	1587.00	21756.00	13850	20240717	-1.30	9310	20230712	46.83	13850	-1.30	20240717	9730	40.49	20240118	13850	-1.30	20240717	9380	45.74	20230726	0.11	N	005940	5000	16832 억	59157939	N	N	1125	N	N
87	20240717	110214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13680	230	2	1.71	9808533660	714408	84.21	13490	13850	13400	17480	9420	13450	13729.60	18.06	62963	13723	13586	13413	13276	13103	13655	13345	16832	4030	5000	10220	10	1	327492299	44801	8.62	0.63	12	0.22	1587.00	21756.00	13850	20240717	-1.23	9310	20230712	46.94	13850	-1.23	20240717	9730	40.60	20240118	13850	-1.23	20240717	9380	45.84	20230726	0.11	N	005940	5000	16832 억	59157939	N	N	1125	N	N
88	20240717	100214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13720	270	2	2.01	7842530680	571640	67.38	13490	13850	13400	17480	9420	13450	13719.35	18.06	53505	13723	13586	13413	13276	13103	13655	13345	16832	4030	5000	10220	10	1	327492299	44932	8.65	0.63	12	0.17	1587.00	21756.00	13850	20240717	-0.94	9310	20230712	47.37	13850	-0.94	20240717	9730	41.01	20240118	13850	-0.94	20240717	9380	46.27	20230726	0.11	N	005940	5000	16832 억	59157939	N	N	1125	N	N
89	20240717	090200	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13410	-40	5	-0.30	167749470	12463	1.47	13490	13490	13400	17480	9420	13450	13459.80	18.06	-4091	13723	13586	13413	13276	13103	13655	13345	16832	4030	5000	10220	10	1	327492299	43917	8.45	0.62	12	0.00	1587.00	21756.00	13550	20240716	-1.03	9310	20230712	44.04	13550	-1.03	20240716	9730	37.82	20240118	13550	-1.03	20240716	9380	42.96	20230726	0.11	N	005940	5000	16832 억	59157939	N	N	1125	N	N
90	20240716	160215	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13450	210	2	1.59	11386895850	847130	87.88	13240	13550	13240	17210	9270	13240	13441.73	18.05	56855	13733	13486	13243	12996	12753	13610	13120	16832	3970	5000	10060	10	1	327492299	44048	8.48	0.62	12	0.26	1587.00	21756.00	13550	20240716	-0.74	9280	20230710	44.94	13550	-0.74	20240716	9730	38.23	20240118	13550	-0.74	20240716	9380	43.39	20230726	0.11	N	005940	5000	16832 억	59117167	N	N	1125	N	N
91	20240716	150217	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13460	220	2	1.66	9120263350	679002	70.44	13240	13550	13240	17210	9270	13240	13431.87	18.05	87301	13733	13486	13243	12996	12753	13610	13120	16832	3970	5000	10060	10	1	327492299	44080	8.48	0.62	12	0.21	1587.00	21756.00	13550	20240716	-0.66	9280	20230710	45.04	13550	-0.66	20240716	9730	38.34	20240118	13550	-0.66	20240716	9380	43.50	20230726	0.11	N	005940	5000	16832 억	59117167	N	N	161	N	N
92	20240716	140216	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13350	110	2	0.83	7144980700	531847	55.17	13240	13550	13240	17210	9270	13240	13434.28	18.05	128973	13733	13486	13243	12996	12753	13610	13120	16832	3970	5000	10060	10	1	327492299	43720	8.41	0.61	12	0.16	1587.00	21756.00	13550	20240716	-1.48	9280	20230710	43.86	13550	-1.48	20240716	9730	37.20	20240118	13550	-1.48	20240716	9380	42.32	20230726	0.11	N	005940	5000	16832 억	59117167	N	N	161	N	N
93	20240716	130216	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13370	130	2	0.98	6525876770	485460	50.36	13240	13550	13240	17210	9270	13240	13442.67	18.05	141046	13733	13486	13243	12996	12753	13610	13120	16832	3970	5000	10060	10	1	327492299	43786	8.42	0.61	12	0.15	1587.00	21756.00	13550	20240716	-1.33	9280	20230710	44.07	13550	-1.33	20240716	9730	37.41	20240118	13550	-1.33	20240716	9380	42.54	20230726	0.11	N	005940	5000	16832 억	59117167	N	N	161	N	N
94	20240716	120216	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13410	170	2	1.28	5873426140	436715	45.31	13240	13550	13240	17210	9270	13240	13449.11	18.05	147042	13733	13486	13243	12996	12753	13610	13120	16832	3970	5000	10060	10	1	327492299	43917	8.45	0.62	12	0.13	1587.00	21756.00	13550	20240716	-1.03	9280	20230710	44.50	13550	-1.03	20240716	9730	37.82	20240118	13550	-1.03	20240716	9380	42.96	20230726	0.11	N	005940	5000	16832 억	59117167	N	N	161	N	N
95	20240716	110216	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13400	160	2	1.21	5252172620	390364	40.50	13240	13550	13240	17210	9270	13240	13454.55	18.05	155196	13733	13486	13243	12996	12753	13610	13120	16832	3970	5000	10060	10	1	327492299	43884	8.44	0.62	12	0.12	1587.00	21756.00	13550	20240716	-1.11	9280	20230710	44.40	13550	-1.11	20240716	9730	37.72	20240118	13550	-1.11	20240716	9380	42.86	20230726	0.11	N	005940	5000	16832 억	59117167	N	N	161	N	N
96	20240716	100215	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13480	240	2	1.81	4185175140	310940	32.26	13240	13550	13240	17210	9270	13240	13459.75	18.05	148084	13733	13486	13243	12996	12753	13610	13120	16832	3970	5000	10060	10	1	327492299	44146	8.49	0.62	12	0.09	1587.00	21756.00	13550	20240716	-0.52	9280	20230710	45.26	13550	-0.52	20240716	9730	38.54	20240118	13550	-0.52	20240716	9380	43.71	20230726	0.11	N	005940	5000	16832 억	59117167	N	N	161	N	N
97	20240716	090214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13320	80	2	0.60	273275100	20592	2.14	13240	13340	13240	17210	9270	13240	13270.94	18.05	11442	13733	13486	13243	12996	12753	13610	13120	16832	3970	5000	10060	10	1	327492299	43622	8.39	0.61	12	0.01	1587.00	21756.00	13490	20240715	-1.26	9280	20230710	43.53	13490	-1.26	20240715	9730	36.90	20240118	13490	-1.26	20240715	9380	42.00	20230726	0.11	N	005940	5000	16832 억	59117167	N	N	161	N	N
98	20240715	160212	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13240	170	2	1.30	12841095710	962939	225.11	13160	13490	13000	16990	9150	13070	13335.33	18.01	82751	13256	13162	13056	12962	12856	13110	12910	16832	3920	5000	9930	10	1	327492299	43360	8.34	0.61	12	0.29	1587.00	21756.00	13490	20240715	-1.85	9230	20230707	43.45	13490	-1.85	20240715	9730	36.07	20240118	13490	-1.85	20240715	9380	41.15	20230726	0.11	N	005940	5000	16832 억	58995678	N	N	161	N	N
99	20240715	150213	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13230	160	2	1.22	11899494550	891782	208.47	13160	13490	13000	16990	9150	13070	13343.50	18.01	92470	13256	13162	13056	12962	12856	13110	12910	16832	3920	5000	9930	10	1	327492299	43327	8.34	0.61	12	0.27	1587.00	21756.00	13490	20240715	-1.93	9230	20230707	43.34	13490	-1.93	20240715	9730	35.97	20240118	13490	-1.93	20240715	9380	41.04	20230726	0.11	N	005940	5000	16832 억	58995678	N	N	611	N	N
100	20240715	140213	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13260	190	2	1.45	11208048070	839533	196.26	13160	13490	13000	16990	9150	13070	13350.34	18.01	105455	13256	13162	13056	12962	12856	13110	12910	16832	3920	5000	9930	10	1	327492299	43425	8.36	0.61	12	0.26	1587.00	21756.00	13490	20240715	-1.70	9230	20230707	43.66	13490	-1.70	20240715	9730	36.28	20240118	13490	-1.70	20240715	9380	41.36	20230726	0.11	N	005940	5000	16832 억	58995678	N	N	611	N	N
101	20240715	130214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13230	160	2	1.22	10624629270	795569	185.98	13160	13490	13000	16990	9150	13070	13354.76	18.01	110925	13256	13162	13056	12962	12856	13110	12910	16832	3920	5000	9930	10	1	327492299	43327	8.34	0.61	12	0.24	1587.00	21756.00	13490	20240715	-1.93	9230	20230707	43.34	13490	-1.93	20240715	9730	35.97	20240118	13490	-1.93	20240715	9380	41.04	20230726	0.11	N	005940	5000	16832 억	58995678	N	N	611	N	N
102	20240715	120214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13230	160	2	1.22	10002438840	748557	174.99	13160	13490	13000	16990	9150	13070	13362.29	18.01	125606	13256	13162	13056	12962	12856	13110	12910	16832	3920	5000	9930	10	1	327492299	43327	8.34	0.61	12	0.23	1587.00	21756.00	13490	20240715	-1.93	9230	20230707	43.34	13490	-1.93	20240715	9730	35.97	20240118	13490	-1.93	20240715	9380	41.04	20230726	0.11	N	005940	5000	16832 억	58995678	N	N	611	N	N
103	20240715	110214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13300	230	2	1.76	9165603050	685500	160.25	13160	13490	13000	16990	9150	13070	13370.68	18.01	149866	13256	13162	13056	12962	12856	13110	12910	16832	3920	5000	9930	10	1	327492299	43556	8.38	0.61	12	0.21	1587.00	21756.00	13490	20240715	-1.41	9230	20230707	44.10	13490	-1.41	20240715	9730	36.69	20240118	13490	-1.41	20240715	9380	41.79	20230726	0.11	N	005940	5000	16832 억	58995678	N	N	611	N	N
104	20240715	100214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	13340	270	2	2.07	8084379540	604414	141.29	13160	13490	13000	16990	9150	13070	13375.57	18.01	160355	13256	13162	13056	12962	12856	13110	12910	16832	3920	5000	9930	10	1	327492299	43687	8.41	0.61	12	0.18	1587.00	21756.00	13490	20240715	-1.11	9230	20230707	44.53	13490	-1.11	20240715	9730	37.10	20240118	13490	-1.11	20240715	9380	42.22	20230726	0.11	N	005940	5000	16832 억	58995678	N	N	611	N	N
105	20240715	090214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13140	70	2	0.54	74038470	5628	1.32	13160	13170	13110	16990	9150	13070	13155.38	18.01	1010	13256	13162	13056	12962	12856	13110	12910	16832	3920	5000	9930	10	1	327492299	43032	8.28	0.60	12	0.00	1587.00	21756.00	13200	20240711	-0.45	9230	20230707	42.36	13200	-0.45	20240711	9730	35.05	20240118	13200	-0.45	20240711	9380	40.09	20230726	0.11	N	005940	5000	16832 억	58995678	N	N	611	N	N
106	20240712	160212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13070	-80	5	-0.61	5570115900	427120	37.88	13150	13150	12950	17090	9210	13150	13041.10	18.03	-79214	13463	13306	13043	12886	12623	13385	12965	16832	3940	5000	9990	10	1	327492299	42803	8.24	0.60	12	0.13	1587.00	21756.00	13200	20240711	-0.98	9230	20230707	41.60	13200	-0.98	20240711	9730	34.33	20240118	13200	-0.98	20240711	9310	40.39	20230712	0.11	N	005940	5000	16832 억	59048275	N	N	373	N	N
107	20240712	150212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13080	-70	5	-0.53	4904937510	376253	33.37	13150	13150	12950	17090	9210	13150	13036.27	18.03	-77912	13463	13306	13043	12886	12623	13385	12965	16832	3940	5000	9990	10	1	327492299	42836	8.24	0.60	12	0.11	1587.00	21756.00	13200	20240711	-0.91	9230	20230707	41.71	13200	-0.91	20240711	9730	34.43	20240118	13200	-0.91	20240711	9310	40.49	20230712	0.11	N	005940	5000	16832 억	59048275	N	N	288	N	N
108	20240712	140214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13060	-90	5	-0.68	4050476490	310732	27.56	13150	13150	12950	17090	9210	13150	13035.27	18.03	-68490	13463	13306	13043	12886	12623	13385	12965	16832	3940	5000	9990	10	1	327492299	42770	8.23	0.60	12	0.09	1587.00	21756.00	13200	20240711	-1.06	9230	20230707	41.50	13200	-1.06	20240711	9730	34.22	20240118	13200	-1.06	20240711	9310	40.28	20230712	0.11	N	005940	5000	16832 억	59048275	N	N	288	N	N
109	20240712	130213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13030	-120	5	-0.91	3537622250	271453	24.08	13150	13150	12950	17090	9210	13150	13032.17	18.03	-58951	13463	13306	13043	12886	12623	13385	12965	16832	3940	5000	9990	10	1	327492299	42672	8.21	0.60	12	0.08	1587.00	21756.00	13200	20240711	-1.29	9230	20230707	41.17	13200	-1.29	20240711	9730	33.92	20240118	13200	-1.29	20240711	9310	39.96	20230712	0.11	N	005940	5000	16832 억	59048275	N	N	288	N	N
110	20240712	120214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13060	-90	5	-0.68	2784989500	213706	18.95	13150	13150	12950	17090	9210	13150	13031.87	18.03	-41133	13463	13306	13043	12886	12623	13385	12965	16832	3940	5000	9990	10	1	327492299	42770	8.23	0.60	12	0.07	1587.00	21756.00	13200	20240711	-1.06	9230	20230707	41.50	13200	-1.06	20240711	9730	34.22	20240118	13200	-1.06	20240711	9310	40.28	20230712	0.11	N	005940	5000	16832 억	59048275	N	N	288	N	N
111	20240712	110212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13020	-130	5	-0.99	2333368370	179044	15.88	13150	13150	12950	17090	9210	13150	13032.37	18.03	-32154	13463	13306	13043	12886	12623	13385	12965	16832	3940	5000	9990	10	1	327492299	42639	8.20	0.60	12	0.05	1587.00	21756.00	13200	20240711	-1.36	9230	20230707	41.06	13200	-1.36	20240711	9730	33.81	20240118	13200	-1.36	20240711	9310	39.85	20230712	0.11	N	005940	5000	16832 억	59048275	N	N	288	N	N
112	20240712	100214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12960	-190	5	-1.44	1740018540	133383	11.83	13150	13150	12950	17090	9210	13150	13045.28	18.03	-27885	13463	13306	13043	12886	12623	13385	12965	16832	3940	5000	9990	10	1	327492299	42443	8.17	0.60	12	0.04	1587.00	21756.00	13200	20240711	-1.82	9230	20230707	40.41	13200	-1.82	20240711	9730	33.20	20240118	13200	-1.82	20240711	9310	39.21	20230712	0.11	N	005940	5000	16832 억	59048275	N	N	288	N	N
113	20240712	090213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13000	-150	5	-1.14	421889890	32271	2.86	13150	13150	13000	17090	9210	13150	13073.34	18.03	-18680	13463	13306	13043	12886	12623	13385	12965	16832	3940	5000	9990	10	1	327492299	42574	8.19	0.60	12	0.01	1587.00	21756.00	13200	20240711	-1.52	9230	20230707	40.85	13200	-1.52	20240711	9730	33.61	20240118	13200	-1.52	20240711	9310	39.63	20230712	0.11	N	005940	5000	16832 억	59048275	N	N	288	N	N
114	20240711	160211	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13150	390	2	3.06	14763869370	1125122	335.72	12860	13200	12780	16580	8940	12760	13121.97	17.95	251170	12913	12836	12773	12696	12633	12875	12735	16832	3820	5000	9690	10	1	327492299	43065	8.29	0.60	12	0.34	1587.00	21756.00	13200	20240711	-0.38	9230	20230707	42.47	13200	-0.38	20240711	9730	35.15	20240118	13200	-0.38	20240711	9310	41.25	20230712	0.10	N	005940	5000	16832 억	58793416	N	N	288	N	N
115	20240711	150214	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13140	380	2	2.98	12001349350	915069	273.04	12860	13200	12780	16580	8940	12760	13115.24	17.95	139729	12913	12836	12773	12696	12633	12875	12735	16832	3820	5000	9690	10	1	327492299	43032	8.28	0.60	12	0.28	1587.00	21756.00	13200	20240711	-0.45	9230	20230707	42.36	13200	-0.45	20240711	9730	35.05	20240118	13200	-0.45	20240711	9310	41.14	20230712	0.10	N	005940	5000	16832 억	58793416	N	N	1235	N	N
116	20240711	140213	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13160	400	2	3.13	9313341510	710540	212.01	12860	13200	12780	16580	8940	12760	13107.41	17.95	141480	12913	12836	12773	12696	12633	12875	12735	16832	3820	5000	9690	10	1	327492299	43098	8.29	0.60	12	0.22	1587.00	21756.00	13200	20240711	-0.30	9230	20230707	42.58	13200	-0.30	20240711	9730	35.25	20240118	13200	-0.30	20240711	9310	41.35	20230712	0.10	N	005940	5000	16832 억	58793416	N	N	1235	N	N
117	20240711	130213	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13070	310	2	2.43	7548257400	576039	171.88	12860	13200	12780	16580	8940	12760	13103.73	17.95	136453	12913	12836	12773	12696	12633	12875	12735	16832	3820	5000	9690	10	1	327492299	42803	8.24	0.60	12	0.18	1587.00	21756.00	13200	20240711	-0.98	9230	20230707	41.60	13200	-0.98	20240711	9730	34.33	20240118	13200	-0.98	20240711	9310	40.39	20230712	0.10	N	005940	5000	16832 억	58793416	N	N	1235	N	N
118	20240711	120213	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13100	340	2	2.66	6936081880	529256	157.92	12860	13200	12780	16580	8940	12760	13105.34	17.95	139331	12913	12836	12773	12696	12633	12875	12735	16832	3820	5000	9690	10	1	327492299	42901	8.25	0.60	12	0.16	1587.00	21756.00	13200	20240711	-0.76	9230	20230707	41.93	13200	-0.76	20240711	9730	34.64	20240118	13200	-0.76	20240711	9310	40.71	20230712	0.10	N	005940	5000	16832 억	58793416	N	N	1235	N	N
119	20240711	110212	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13170	410	2	3.21	5741238790	438094	130.72	12860	13200	12780	16580	8940	12760	13105.04	17.95	131860	12913	12836	12773	12696	12633	12875	12735	16832	3820	5000	9690	10	1	327492299	43131	8.30	0.61	12	0.13	1587.00	21756.00	13200	20240711	-0.23	9230	20230707	42.69	13200	-0.23	20240711	9730	35.35	20240118	13200	-0.23	20240711	9310	41.46	20230712	0.10	N	005940	5000	16832 억	58793416	N	N	1235	N	N
120	20240711	100212	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13090	330	2	2.59	3983221910	304505	90.86	12860	13200	12780	16580	8940	12760	13080.97	17.95	110383	12913	12836	12773	12696	12633	12875	12735	16832	3820	5000	9690	10	1	327492299	42869	8.25	0.60	12	0.09	1587.00	21756.00	13200	20240711	-0.83	9230	20230707	41.82	13200	-0.83	20240711	9730	34.53	20240118	13200	-0.83	20240711	9310	40.60	20230712	0.10	N	005940	5000	16832 억	58793416	N	N	1235	N	N
121	20240711	090212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12800	40	2	0.31	99583310	7767	2.32	12860	12860	12780	16580	8940	12760	12821.34	17.95	-1339	12913	12836	12773	12696	12633	12875	12735	16832	3820	5000	9690	10	1	327492299	41919	8.07	0.59	12	0.00	1587.00	21756.00	13170	20240705	-2.81	9230	20230707	38.68	13170	-2.81	20240705	9730	31.55	20240118	13170	-2.81	20240705	9310	37.49	20230712	0.10	N	005940	5000	16832 억	58793416	N	N	1235	N	N
122	20240710	160212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12760	-60	5	-0.47	4274404670	334703	52.35	12720	12850	12710	16660	8980	12820	12770.74	17.93	29111	13260	13040	12870	12650	12480	12955	12565	16832	3840	5000	9740	10	1	327492299	41788	8.04	0.59	12	0.10	1587.00	21756.00	13170	20240705	-3.11	9230	20230707	38.24	13170	-3.11	20240705	9730	31.14	20240118	13170	-3.11	20240705	9280	37.50	20230710	0.09	N	005940	5000	16832 억	58704912	N	N	1235	N	N
123	20240710	150213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12790	-30	5	-0.23	3468321670	271571	42.47	12720	12850	12710	16660	8980	12820	12771.33	17.93	36534	13260	13040	12870	12650	12480	12955	12565	16832	3840	5000	9740	10	1	327492299	41886	8.06	0.59	12	0.08	1587.00	21756.00	13170	20240705	-2.89	9230	20230707	38.57	13170	-2.89	20240705	9730	31.45	20240118	13170	-2.89	20240705	9280	37.82	20230710	0.09	N	005940	5000	16832 억	58704912	N	N	20516	N	N
124	20240710	140212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12800	-20	5	-0.16	2958714240	231748	36.25	12720	12850	12710	16660	8980	12820	12766.95	17.93	47788	13260	13040	12870	12650	12480	12955	12565	16832	3840	5000	9740	10	1	327492299	41919	8.07	0.59	12	0.07	1587.00	21756.00	13170	20240705	-2.81	9230	20230707	38.68	13170	-2.81	20240705	9730	31.55	20240118	13170	-2.81	20240705	9280	37.93	20230710	0.09	N	005940	5000	16832 억	58704912	N	N	20516	N	N
125	20240710	130212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12770	-50	5	-0.39	2338143280	183326	28.67	12720	12830	12710	16660	8980	12820	12754.02	17.93	32511	13260	13040	12870	12650	12480	12955	12565	16832	3840	5000	9740	10	1	327492299	41821	8.05	0.59	12	0.06	1587.00	21756.00	13170	20240705	-3.04	9230	20230707	38.35	13170	-3.04	20240705	9730	31.24	20240118	13170	-3.04	20240705	9280	37.61	20230710	0.09	N	005940	5000	16832 억	58704912	N	N	20516	N	N
126	20240710	120211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12750	-70	5	-0.55	1871405960	146727	22.95	12720	12830	12710	16660	8980	12820	12754.34	17.93	31034	13260	13040	12870	12650	12480	12955	12565	16832	3840	5000	9740	10	1	327492299	41755	8.03	0.59	12	0.04	1587.00	21756.00	13170	20240705	-3.19	9230	20230707	38.14	13170	-3.19	20240705	9730	31.04	20240118	13170	-3.19	20240705	9280	37.39	20230710	0.09	N	005940	5000	16832 억	58704912	N	N	20516	N	N
127	20240710	110214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12730	-90	5	-0.70	1394528610	109443	17.12	12720	12800	12710	16660	8980	12820	12742.05	17.93	19969	13260	13040	12870	12650	12480	12955	12565	16832	3840	5000	9740	10	1	327492299	41690	8.02	0.59	12	0.03	1587.00	21756.00	13170	20240705	-3.34	9230	20230707	37.92	13170	-3.34	20240705	9730	30.83	20240118	13170	-3.34	20240705	9280	37.18	20230710	0.09	N	005940	5000	16832 억	58704912	N	N	20516	N	N
128	20240710	100211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12750	-70	5	-0.55	1018572230	79939	12.50	12720	12800	12710	16660	8980	12820	12741.87	17.93	14102	13260	13040	12870	12650	12480	12955	12565	16832	3840	5000	9740	10	1	327492299	41755	8.03	0.59	12	0.02	1587.00	21756.00	13170	20240705	-3.19	9230	20230707	38.14	13170	-3.19	20240705	9730	31.04	20240118	13170	-3.19	20240705	9280	37.39	20230710	0.09	N	005940	5000	16832 억	58704912	N	N	20516	N	N
129	20240710	090212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12730	-90	5	-0.70	114146070	8963	1.40	12720	12800	12720	16660	8980	12820	12735.25	17.93	-1764	13260	13040	12870	12650	12480	12955	12565	16832	3840	5000	9740	10	1	327492299	41690	8.02	0.59	12	0.00	1587.00	21756.00	13170	20240705	-3.34	9230	20230707	37.92	13170	-3.34	20240705	9730	30.83	20240118	13170	-3.34	20240705	9280	37.18	20230710	0.09	N	005940	5000	16832 억	58704912	N	N	20516	N	N
130	20240709	160212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12820	-240	5	-1.84	8162584820	637934	139.86	13080	13090	12700	16970	9150	13060	12795.34	17.94	-107969	13320	13190	13020	12890	12720	13255	12955	16832	3910	5000	9920	10	1	327492299	41985	8.08	0.59	12	0.19	1587.00	21756.00	13170	20240705	-2.66	9230	20230707	38.89	13170	-2.66	20240705	9730	31.76	20240118	13170	-2.66	20240705	9280	38.15	20230710	0.10	N	005940	5000	16832 억	58752198	N	N	20516	N	N
131	20240709	150212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12790	-270	5	-2.07	7465564230	583541	127.93	13080	13090	12700	16970	9150	13060	12793.55	17.94	-118375	13320	13190	13020	12890	12720	13255	12955	16832	3910	5000	9920	10	1	327492299	41886	8.06	0.59	12	0.18	1587.00	21756.00	13170	20240705	-2.89	9230	20230707	38.57	13170	-2.89	20240705	9730	31.45	20240118	13170	-2.89	20240705	9280	37.82	20230710	0.10	N	005940	5000	16832 억	58752198	N	N	0	N	N
132	20240709	140212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12760	-300	5	-2.30	6342526350	495534	108.64	13080	13090	12700	16970	9150	13060	12799.37	17.94	-140404	13320	13190	13020	12890	12720	13255	12955	16832	3910	5000	9920	10	1	327492299	41788	8.04	0.59	12	0.15	1587.00	21756.00	13170	20240705	-3.11	9230	20230707	38.24	13170	-3.11	20240705	9730	31.14	20240118	13170	-3.11	20240705	9280	37.50	20230710	0.10	N	005940	5000	16832 억	58752198	N	N	0	N	N
133	20240709	130212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12770	-290	5	-2.22	5520988820	431264	94.55	13080	13090	12700	16970	9150	13060	12801.87	17.94	-154977	13320	13190	13020	12890	12720	13255	12955	16832	3910	5000	9920	10	1	327492299	41821	8.05	0.59	12	0.13	1587.00	21756.00	13170	20240705	-3.04	9230	20230707	38.35	13170	-3.04	20240705	9730	31.24	20240118	13170	-3.04	20240705	9280	37.61	20230710	0.10	N	005940	5000	16832 억	58752198	N	N	0	N	N
134	20240709	120213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12710	-350	5	-2.68	4389775530	342422	75.07	13080	13090	12710	16970	9150	13060	12819.78	17.94	-141958	13320	13190	13020	12890	12720	13255	12955	16832	3910	5000	9920	10	1	327492299	41624	8.01	0.58	12	0.10	1587.00	21756.00	13170	20240705	-3.49	9230	20230707	37.70	13170	-3.49	20240705	9730	30.63	20240118	13170	-3.49	20240705	9280	36.96	20230710	0.10	N	005940	5000	16832 억	58752198	N	N	0	N	N
135	20240709	110212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12730	-330	5	-2.53	3543525360	275924	60.49	13080	13090	12730	16970	9150	13060	12842.39	17.94	-118259	13320	13190	13020	12890	12720	13255	12955	16832	3910	5000	9920	10	1	327492299	41690	8.02	0.59	12	0.08	1587.00	21756.00	13170	20240705	-3.34	9230	20230707	37.92	13170	-3.34	20240705	9730	30.83	20240118	13170	-3.34	20240705	9280	37.18	20230710	0.10	N	005940	5000	16832 억	58752198	N	N	0	N	N
136	20240709	100212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12780	-280	5	-2.14	2285493050	177321	38.88	13080	13090	12780	16970	9150	13060	12889.01	17.94	-64919	13320	13190	13020	12890	12720	13255	12955	16832	3910	5000	9920	10	1	327492299	41854	8.05	0.59	12	0.05	1587.00	21756.00	13170	20240705	-2.96	9230	20230707	38.46	13170	-2.96	20240705	9730	31.35	20240118	13170	-2.96	20240705	9280	37.72	20230710	0.10	N	005940	5000	16832 억	58752198	N	N	0	N	N
137	20240709	090212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13050	-10	5	-0.08	140280400	10729	2.35	13080	13090	13050	16970	9150	13060	13074.90	17.94	-962	13320	13190	13020	12890	12720	13255	12955	16832	3910	5000	9920	10	1	327492299	42738	8.22	0.60	12	0.00	1587.00	21756.00	13170	20240705	-0.91	9230	20230707	41.39	13170	-0.91	20240705	9730	34.12	20240118	13170	-0.91	20240705	9280	40.62	20230710	0.10	N	005940	5000	16832 억	58752198	N	N	0	N	N
138	20240708	160211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13060	120	2	0.93	5953738790	455623	66.56	12870	13150	12850	16820	9060	12940	13067.25	17.92	49693	13286	13112	12996	12822	12706	13055	12765	16832	3880	5000	9830	10	1	327492299	42770	8.23	0.60	12	0.14	1587.00	21756.00	13170	20240705	-0.84	9230	20230707	41.50	13170	-0.84	20240705	9730	34.22	20240118	13170	-0.84	20240705	9280	40.73	20230710	0.09	N	005940	5000	16832 억	58689598	N	N	27	N	N
139	20240708	150212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13090	150	2	1.16	5033860350	385283	56.29	12870	13150	12850	16820	9060	12940	13065.36	17.92	55534	13286	13112	12996	12822	12706	13055	12765	16832	3880	5000	9830	10	1	327492299	42869	8.25	0.60	12	0.12	1587.00	21756.00	13170	20240705	-0.61	9230	20230707	41.82	13170	-0.61	20240705	9730	34.53	20240118	13170	-0.61	20240705	9280	41.06	20230710	0.09	N	005940	5000	16832 억	58689598	N	N	27	N	N
140	20240708	140212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13100	160	2	1.24	4236937820	324418	47.39	12870	13150	12850	16820	9060	12940	13060.12	17.92	52177	13286	13112	12996	12822	12706	13055	12765	16832	3880	5000	9830	10	1	327492299	42901	8.25	0.60	12	0.10	1587.00	21756.00	13170	20240705	-0.53	9230	20230707	41.93	13170	-0.53	20240705	9730	34.64	20240118	13170	-0.53	20240705	9280	41.16	20230710	0.09	N	005940	5000	16832 억	58689598	N	N	27	N	N
141	20240708	130211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13140	200	2	1.55	3679141920	281829	41.17	12870	13150	12850	16820	9060	12940	13054.52	17.92	47136	13286	13112	12996	12822	12706	13055	12765	16832	3880	5000	9830	10	1	327492299	43032	8.28	0.60	12	0.09	1587.00	21756.00	13170	20240705	-0.23	9230	20230707	42.36	13170	-0.23	20240705	9730	35.05	20240118	13170	-0.23	20240705	9280	41.59	20230710	0.09	N	005940	5000	16832 억	58689598	N	N	27	N	N
142	20240708	120211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13140	200	2	1.55	3005564260	230564	33.68	12870	13140	12850	16820	9060	12940	13035.70	17.92	40537	13286	13112	12996	12822	12706	13055	12765	16832	3880	5000	9830	10	1	327492299	43032	8.28	0.60	12	0.07	1587.00	21756.00	13170	20240705	-0.23	9230	20230707	42.36	13170	-0.23	20240705	9730	35.05	20240118	13170	-0.23	20240705	9280	41.59	20230710	0.09	N	005940	5000	16832 억	58689598	N	N	27	N	N
143	20240708	110210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13030	90	2	0.70	1754684460	134984	19.72	12870	13070	12850	16820	9060	12940	12999.20	17.92	10754	13286	13112	12996	12822	12706	13055	12765	16832	3880	5000	9830	10	1	327492299	42672	8.21	0.60	12	0.04	1587.00	21756.00	13170	20240705	-1.06	9230	20230707	41.17	13170	-1.06	20240705	9730	33.92	20240118	13170	-1.06	20240705	9280	40.41	20230710	0.09	N	005940	5000	16832 억	58689598	N	N	27	N	N
144	20240708	100211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13020	80	2	0.62	935378350	72164	10.54	12870	13050	12850	16820	9060	12940	12961.84	17.92	4713	13286	13112	12996	12822	12706	13055	12765	16832	3880	5000	9830	10	1	327492299	42639	8.20	0.60	12	0.02	1587.00	21756.00	13170	20240705	-1.14	9230	20230707	41.06	13170	-1.14	20240705	9730	33.81	20240118	13170	-1.14	20240705	9280	40.30	20230710	0.09	N	005940	5000	16832 억	58689598	N	N	27	N	N
145	20240708	090211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12890	-50	5	-0.39	121966570	9475	1.38	12870	12920	12850	16820	9060	12940	12872.46	17.92	-5946	13286	13112	12996	12822	12706	13055	12765	16832	3880	5000	9830	10	1	327492299	42214	8.12	0.59	12	0.00	1587.00	21756.00	13170	20240705	-2.13	9230	20230707	39.65	13170	-2.13	20240705	9730	32.48	20240118	13170	-2.13	20240705	9280	38.90	20230710	0.09	N	005940	5000	16832 억	58689598	N	N	27	N	N
146	20240705	160210	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12940	-70	5	-0.54	8904393140	683140	40.51	13010	13170	12880	16910	9110	13010	13034.65	17.95	-19517	13343	13176	12913	12746	12483	13260	12830	16832	3900	5000	9880	10	1	327492299	42378	8.15	0.59	12	0.21	1587.00	21756.00	13170	20240705	-1.75	9230	20230707	40.20	13170	-1.75	20240705	9730	32.99	20240118	13170	-1.75	20240705	9230	40.20	20230707	0.09	N	005940	5000	16832 억	58773689	N	N	27	N	N
147	20240705	150211	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12980	-30	5	-0.23	8034988720	616033	36.53	13010	13170	12880	16910	9110	13010	13043.13	17.95	-12005	13343	13176	12913	12746	12483	13260	12830	16832	3900	5000	9880	10	1	327492299	42509	8.18	0.60	12	0.19	1587.00	21756.00	13170	20240705	-1.44	9230	20230707	40.63	13170	-1.44	20240705	9730	33.40	20240118	13170	-1.44	20240705	9230	40.63	20230707	0.09	N	005940	5000	16832 억	58773689	N	N	463	N	N
148	20240705	140211	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12970	-40	5	-0.31	6320951360	483490	28.67	13010	13170	12970	16910	9110	13010	13073.62	17.95	31438	13343	13176	12913	12746	12483	13260	12830	16832	3900	5000	9880	10	1	327492299	42476	8.17	0.60	12	0.15	1587.00	21756.00	13170	20240705	-1.52	9230	20230707	40.52	13170	-1.52	20240705	9730	33.30	20240118	13170	-1.52	20240705	9230	40.52	20230707	0.09	N	005940	5000	16832 억	58773689	N	N	463	N	N
149	20240705	130210	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13060	50	2	0.38	5500794790	420511	24.94	13010	13170	13000	16910	9110	13010	13081.25	17.95	46074	13343	13176	12913	12746	12483	13260	12830	16832	3900	5000	9880	10	1	327492299	42770	8.23	0.60	12	0.13	1587.00	21756.00	13170	20240705	-0.84	9230	20230707	41.50	13170	-0.84	20240705	9730	34.22	20240118	13170	-0.84	20240705	9230	41.50	20230707	0.09	N	005940	5000	16832 억	58773689	N	N	463	N	N
150	20240705	120211	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13070	60	2	0.46	4801595530	366910	21.76	13010	13170	13000	16910	9110	13010	13086.62	17.95	50679	13343	13176	12913	12746	12483	13260	12830	16832	3900	5000	9880	10	1	327492299	42803	8.24	0.60	12	0.11	1587.00	21756.00	13170	20240705	-0.76	9230	20230707	41.60	13170	-0.76	20240705	9730	34.33	20240118	13170	-0.76	20240705	9230	41.60	20230707	0.09	N	005940	5000	16832 억	58773689	N	N	463	N	N
151	20240705	110210	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13030	20	2	0.15	3401327580	259911	15.41	13010	13170	13000	16910	9110	13010	13086.57	17.95	31800	13343	13176	12913	12746	12483	13260	12830	16832	3900	5000	9880	10	1	327492299	42672	8.21	0.60	12	0.08	1587.00	21756.00	13170	20240705	-1.06	9230	20230707	41.17	13170	-1.06	20240705	9730	33.92	20240118	13170	-1.06	20240705	9230	41.17	20230707	0.09	N	005940	5000	16832 억	58773689	N	N	463	N	N
152	20240705	100210	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13040	30	2	0.23	2493037980	190364	11.29	13010	13170	13000	16910	9110	13010	13096.26	17.95	19925	13343	13176	12913	12746	12483	13260	12830	16832	3900	5000	9880	10	1	327492299	42705	8.22	0.60	12	0.06	1587.00	21756.00	13170	20240705	-0.99	9230	20230707	41.28	13170	-0.99	20240705	9730	34.02	20240118	13170	-0.99	20240705	9230	41.28	20230707	0.09	N	005940	5000	16832 억	58773689	N	N	463	N	N
153	20240705	090211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13080	70	2	0.54	109291550	8393	0.50	13010	13080	13010	16910	9110	13010	13022.05	17.95	370	13343	13176	12913	12746	12483	13260	12830	16832	3900	5000	9880	10	1	327492299	42836	8.24	0.60	12	0.00	1587.00	21756.00	13100	20240314	-0.15	9230	20230707	41.71	13100	-0.15	20240314	9730	34.43	20240118	13100	-0.15	20240314	9230	41.71	20230707	0.09	N	005940	5000	16832 억	58773689	N	N	463	N	N
154	20240704	160210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13010	330	2	2.60	21884235850	1684029	251.92	12800	13080	12650	16480	8880	12680	12995.16	17.85	137205	13140	12910	12730	12500	12320	12885	12475	16832	3800	5000	9630	10	1	327492299	42607	8.20	0.60	12	0.51	1587.00	21756.00	13100	20240314	-0.69	9230	20230707	40.95	13100	-0.69	20240314	9730	33.71	20240118	13100	-0.69	20240314	9230	40.95	20230707	0.09	N	005940	5000	16832 억	58472481	N	N	463	N	N
155	20240704	150211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12960	280	2	2.21	20435985220	1572468	235.23	12800	13080	12650	16480	8880	12680	12996.12	17.85	133616	13140	12910	12730	12500	12320	12885	12475	16832	3800	5000	9630	10	1	327492299	42443	8.17	0.60	12	0.48	1587.00	21756.00	13100	20240314	-1.07	9230	20230707	40.41	13100	-1.07	20240314	9730	33.20	20240118	13100	-1.07	20240314	9230	40.41	20230707	0.09	N	005940	5000	16832 억	58472481	N	N	499	N	N
156	20240704	140210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13000	320	2	2.52	17120070440	1316296	196.91	12800	13080	12650	16480	8880	12680	13006.25	17.85	229374	13140	12910	12730	12500	12320	12885	12475	16832	3800	5000	9630	10	1	327492299	42574	8.19	0.60	12	0.40	1587.00	21756.00	13100	20240314	-0.76	9230	20230707	40.85	13100	-0.76	20240314	9730	33.61	20240118	13100	-0.76	20240314	9230	40.85	20230707	0.09	N	005940	5000	16832 억	58472481	N	N	499	N	N
157	20240704	130211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13070	390	2	3.08	14710359560	1131548	169.27	12800	13080	12650	16480	8880	12680	13000.21	17.85	266948	13140	12910	12730	12500	12320	12885	12475	16832	3800	5000	9630	10	1	327492299	42803	8.24	0.60	12	0.35	1587.00	21756.00	13100	20240314	-0.23	9230	20230707	41.60	13100	-0.23	20240314	9730	34.33	20240118	13100	-0.23	20240314	9230	41.60	20230707	0.09	N	005940	5000	16832 억	58472481	N	N	499	N	N
158	20240704	120210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13040	360	2	2.84	11343393840	873688	130.70	12800	13060	12650	16480	8880	12680	12983.35	17.85	171998	13140	12910	12730	12500	12320	12885	12475	16832	3800	5000	9630	10	1	327492299	42705	8.22	0.60	12	0.27	1587.00	21756.00	13100	20240314	-0.46	9230	20230707	41.28	13100	-0.46	20240314	9730	34.02	20240118	13100	-0.46	20240314	9230	41.28	20230707	0.09	N	005940	5000	16832 억	58472481	N	N	499	N	N
159	20240704	110210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12990	310	2	2.44	8597414900	662768	99.15	12800	13060	12650	16480	8880	12680	12971.98	17.85	138754	13140	12910	12730	12500	12320	12885	12475	16832	3800	5000	9630	10	1	327492299	42541	8.19	0.60	12	0.20	1587.00	21756.00	13100	20240314	-0.84	9230	20230707	40.74	13100	-0.84	20240314	9730	33.50	20240118	13100	-0.84	20240314	9230	40.74	20230707	0.09	N	005940	5000	16832 억	58472481	N	N	499	N	N
160	20240704	100210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13030	350	2	2.76	5578956650	430740	64.44	12800	13060	12650	16480	8880	12680	12952.03	17.85	126186	13140	12910	12730	12500	12320	12885	12475	16832	3800	5000	9630	10	1	327492299	42672	8.21	0.60	12	0.13	1587.00	21756.00	13100	20240314	-0.53	9230	20230707	41.17	13100	-0.53	20240314	9730	33.92	20240118	13100	-0.53	20240314	9230	41.17	20230707	0.09	N	005940	5000	16832 억	58472481	N	N	499	N	N
161	20240704	090210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12740	60	2	0.47	28471200	2226	0.33	12800	12800	12740	16480	8880	12680	12790.30	17.85	-503	13140	12910	12730	12500	12320	12885	12475	16832	3800	5000	9630	10	1	327492299	41723	8.03	0.59	12	0.00	1587.00	21756.00	13100	20240314	-2.75	9230	20230707	38.03	13100	-2.75	20240314	9730	30.94	20240118	13100	-2.75	20240314	9230	38.03	20230707	0.09	N	005940	5000	16832 억	58472481	N	N	499	N	N
162	20240703	160209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12680	140	2	1.12	8554810280	668429	136.26	12680	12960	12550	16300	8780	12540	12798.39	17.84	65996	12893	12716	12513	12336	12133	12805	12425	16832	3760	5000	9530	10	1	327492299	41526	7.99	0.58	12	0.20	1587.00	21756.00	13100	20240314	-3.21	9230	20230707	37.38	13100	-3.21	20240314	9730	30.32	20240118	13100	-3.21	20240314	9230	37.38	20230707	0.09	N	005940	5000	16832 억	58423450	N	N	499	N	N
163	20240703	150210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12720	180	2	1.44	8121960960	634358	129.32	12680	12960	12550	16300	8780	12540	12803.43	17.84	72296	12893	12716	12513	12336	12133	12805	12425	16832	3760	5000	9530	10	1	327492299	41657	8.02	0.58	12	0.19	1587.00	21756.00	13100	20240314	-2.90	9230	20230707	37.81	13100	-2.90	20240314	9730	30.73	20240118	13100	-2.90	20240314	9230	37.81	20230707	0.09	N	005940	5000	16832 억	58423450	N	N	5369	N	N
164	20240703	140210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12750	210	2	1.67	7426834850	579686	118.17	12680	12960	12550	16300	8780	12540	12811.82	17.84	91291	12893	12716	12513	12336	12133	12805	12425	16832	3760	5000	9530	10	1	327492299	41755	8.03	0.59	12	0.18	1587.00	21756.00	13100	20240314	-2.67	9230	20230707	38.14	13100	-2.67	20240314	9730	31.04	20240118	13100	-2.67	20240314	9230	38.14	20230707	0.09	N	005940	5000	16832 억	58423450	N	N	5369	N	N
165	20240703	130210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12730	190	2	1.52	6889992010	537613	109.59	12680	12960	12550	16300	8780	12540	12815.90	17.84	102151	12893	12716	12513	12336	12133	12805	12425	16832	3760	5000	9530	10	1	327492299	41690	8.02	0.59	12	0.16	1587.00	21756.00	13100	20240314	-2.82	9230	20230707	37.92	13100	-2.82	20240314	9730	30.83	20240118	13100	-2.82	20240314	9230	37.92	20230707	0.09	N	005940	5000	16832 억	58423450	N	N	5369	N	N
166	20240703	120210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12830	290	2	2.31	6362285820	496403	101.19	12680	12960	12550	16300	8780	12540	12816.78	17.84	108085	12893	12716	12513	12336	12133	12805	12425	16832	3760	5000	9530	10	1	327492299	42017	8.08	0.59	12	0.15	1587.00	21756.00	13100	20240314	-2.06	9230	20230707	39.00	13100	-2.06	20240314	9730	31.86	20240118	13100	-2.06	20240314	9230	39.00	20230707	0.09	N	005940	5000	16832 억	58423450	N	N	5369	N	N
167	20240703	110211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12880	340	2	2.71	3176003510	249335	50.83	12680	12910	12550	16300	8780	12540	12737.90	17.84	70554	12893	12716	12513	12336	12133	12805	12425	16832	3760	5000	9530	10	1	327492299	42181	8.12	0.59	12	0.08	1587.00	21756.00	13100	20240314	-1.68	9230	20230707	39.54	13100	-1.68	20240314	9730	32.37	20240118	13100	-1.68	20240314	9230	39.54	20230707	0.09	N	005940	5000	16832 억	58423450	N	N	5369	N	N
168	20240703	100211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12620	80	2	0.64	558839230	44331	9.04	12680	12680	12550	16300	8780	12540	12606.06	17.84	4755	12893	12716	12513	12336	12133	12805	12425	16832	3760	5000	9530	10	1	327492299	41330	7.95	0.58	12	0.01	1587.00	21756.00	13100	20240314	-3.66	9230	20230707	36.73	13100	-3.66	20240314	9730	29.70	20240118	13100	-3.66	20240314	9230	36.73	20230707	0.09	N	005940	5000	16832 억	58423450	N	N	5369	N	N
169	20240703	090210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12650	110	2	0.88	71070690	5613	1.14	12680	12680	12600	16300	8780	12540	12661.80	17.84	-831	12893	12716	12513	12336	12133	12805	12425	16832	3760	5000	9530	10	1	327492299	41428	7.97	0.58	12	0.00	1587.00	21756.00	13100	20240314	-3.44	9230	20230707	37.05	13100	-3.44	20240314	9730	30.01	20240118	13100	-3.44	20240314	9230	37.05	20230707	0.09	N	005940	5000	16832 억	58423450	N	N	5369	N	N
170	20240702	160209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12540	40	2	0.32	6148266620	489930	215.97	12400	12690	12310	16250	8750	12500	12549.28	17.81	106240	12766	12632	12556	12422	12346	12595	12385	16832	3750	5000	9500	10	1	327492299	41068	7.90	0.58	12	0.15	1587.00	21756.00	13100	20240314	-4.27	9230	20230707	35.86	13100	-4.27	20240314	9730	28.88	20240118	13100	-4.27	20240314	9230	35.86	20230707	0.09	N	005940	5000	16832 억	58316050	N	N	5369	N	N
171	20240702	150209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12570	70	2	0.56	5267813420	419748	185.04	12400	12690	12310	16250	8750	12500	12549.94	17.81	106448	12766	12632	12556	12422	12346	12595	12385	16832	3750	5000	9500	10	1	327492299	41166	7.92	0.58	12	0.13	1587.00	21756.00	13100	20240314	-4.05	9230	20230707	36.19	13100	-4.05	20240314	9730	29.19	20240118	13100	-4.05	20240314	9230	36.19	20230707	0.09	N	005940	5000	16832 억	58316050	N	N	111	N	N
172	20240702	140209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12540	40	2	0.32	4582053980	365054	160.93	12400	12690	12310	16250	8750	12500	12551.72	17.81	135614	12766	12632	12556	12422	12346	12595	12385	16832	3750	5000	9500	10	1	327492299	41068	7.90	0.58	12	0.11	1587.00	21756.00	13100	20240314	-4.27	9230	20230707	35.86	13100	-4.27	20240314	9730	28.88	20240118	13100	-4.27	20240314	9230	35.86	20230707	0.09	N	005940	5000	16832 억	58316050	N	N	111	N	N
173	20240702	130209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12670	170	2	1.36	4152930510	331032	145.93	12400	12690	12310	16250	8750	12500	12545.41	17.81	137069	12766	12632	12556	12422	12346	12595	12385	16832	3750	5000	9500	10	1	327492299	41493	7.98	0.58	12	0.10	1587.00	21756.00	13100	20240314	-3.28	9230	20230707	37.27	13100	-3.28	20240314	9730	30.22	20240118	13100	-3.28	20240314	9230	37.27	20230707	0.09	N	005940	5000	16832 억	58316050	N	N	111	N	N
174	20240702	120210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12620	120	2	0.96	3281555830	262216	115.59	12400	12630	12310	16250	8750	12500	12514.70	17.81	95541	12766	12632	12556	12422	12346	12595	12385	16832	3750	5000	9500	10	1	327492299	41330	7.95	0.58	12	0.08	1587.00	21756.00	13100	20240314	-3.66	9230	20230707	36.73	13100	-3.66	20240314	9730	29.70	20240118	13100	-3.66	20240314	9230	36.73	20230707	0.09	N	005940	5000	16832 억	58316050	N	N	111	N	N
175	20240702	110209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12500	0	3	0.00	2239443360	179303	79.04	12400	12590	12310	16250	8750	12500	12489.71	17.81	46030	12766	12632	12556	12422	12346	12595	12385	16832	3750	5000	9500	10	1	327492299	40937	7.88	0.57	12	0.05	1587.00	21756.00	13100	20240314	-4.58	9230	20230707	35.43	13100	-4.58	20240314	9730	28.47	20240118	13100	-4.58	20240314	9230	35.43	20230707	0.09	N	005940	5000	16832 억	58316050	N	N	111	N	N
176	20240702	100210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12470	-30	5	-0.24	1961616620	157051	69.23	12400	12590	12310	16250	8750	12500	12490.32	17.81	41552	12766	12632	12556	12422	12346	12595	12385	16832	3750	5000	9500	10	1	327492299	40838	7.86	0.57	12	0.05	1587.00	21756.00	13100	20240314	-4.81	9230	20230707	35.10	13100	-4.81	20240314	9730	28.16	20240118	13100	-4.81	20240314	9230	35.10	20230707	0.09	N	005940	5000	16832 억	58316050	N	N	111	N	N
177	20240702	090210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12370	-130	5	-1.04	302837120	24450	10.78	12400	12500	12310	16250	8750	12500	12385.98	17.81	-18710	12766	12632	12556	12422	12346	12595	12385	16832	3750	5000	9500	10	1	327492299	40511	7.79	0.57	12	0.01	1587.00	21756.00	13100	20240314	-5.57	9230	20230707	34.02	13100	-5.57	20240314	9730	27.13	20240118	13100	-5.57	20240314	9230	34.02	20230707	0.09	N	005940	5000	16832 억	58316050	N	N	111	N	N
178	20240701	160209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12500	-190	5	-1.50	2842564560	226800	48.35	12690	12690	12480	16490	8890	12690	12533.35	17.83	-65937	12903	12796	12633	12526	12363	12850	12580	16832	3800	5000	9640	10	1	327492299	40937	7.88	0.57	12	0.07	1587.00	21756.00	13100	20240314	-4.58	9230	20230707	35.43	13100	-4.58	20240314	9730	28.47	20240118	13100	-4.58	20240314	9230	35.43	20230707	0.09	N	005940	5000	16832 억	58390348	N	N	111	N	N
179	20240701	150210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12520	-170	5	-1.34	2064250420	164520	35.07	12690	12690	12480	16490	8890	12690	12547.11	17.83	-55433	12903	12796	12633	12526	12363	12850	12580	16832	3800	5000	9640	10	1	327492299	41002	7.89	0.58	12	0.05	1587.00	21756.00	13100	20240314	-4.43	9230	20230707	35.64	13100	-4.43	20240314	9730	28.67	20240118	13100	-4.43	20240314	9230	35.64	20230707	0.09	N	005940	5000	16832 억	58390348	N	N	3018	N	N
180	20240701	140209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12570	-120	5	-0.95	1497565270	119310	25.43	12690	12690	12480	16490	8890	12690	12551.88	17.83	-46022	12903	12796	12633	12526	12363	12850	12580	16832	3800	5000	9640	10	1	327492299	41166	7.92	0.58	12	0.04	1587.00	21756.00	13100	20240314	-4.05	9230	20230707	36.19	13100	-4.05	20240314	9730	29.19	20240118	13100	-4.05	20240314	9230	36.19	20230707	0.09	N	005940	5000	16832 억	58390348	N	N	3018	N	N
181	20240701	130209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12550	-140	5	-1.10	1264301970	100746	21.48	12690	12690	12480	16490	8890	12690	12549.40	17.83	-42648	12903	12796	12633	12526	12363	12850	12580	16832	3800	5000	9640	10	1	327492299	41100	7.91	0.58	12	0.03	1587.00	21756.00	13100	20240314	-4.20	9230	20230707	35.97	13100	-4.20	20240314	9730	28.98	20240118	13100	-4.20	20240314	9230	35.97	20230707	0.09	N	005940	5000	16832 억	58390348	N	N	3018	N	N
182	20240701	120210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12530	-160	5	-1.26	1054331540	84041	17.91	12690	12690	12480	16490	8890	12690	12545.44	17.83	-36953	12903	12796	12633	12526	12363	12850	12580	16832	3800	5000	9640	10	1	327492299	41035	7.90	0.58	12	0.03	1587.00	21756.00	13100	20240314	-4.35	9230	20230707	35.75	13100	-4.35	20240314	9730	28.78	20240118	13100	-4.35	20240314	9230	35.75	20230707	0.09	N	005940	5000	16832 억	58390348	N	N	3018	N	N
183	20240701	110209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12510	-180	5	-1.42	857895710	68358	14.57	12690	12690	12480	16490	8890	12690	12550.04	17.83	-34965	12903	12796	12633	12526	12363	12850	12580	16832	3800	5000	9640	10	1	327492299	40969	7.88	0.58	12	0.02	1587.00	21756.00	13100	20240314	-4.50	9230	20230707	35.54	13100	-4.50	20240314	9730	28.57	20240118	13100	-4.50	20240314	9230	35.54	20230707	0.09	N	005940	5000	16832 억	58390348	N	N	3018	N	N
184	20240701	100209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12530	-160	5	-1.26	463559680	36832	7.85	12690	12690	12510	16490	8890	12690	12585.79	17.83	-18136	12903	12796	12633	12526	12363	12850	12580	16832	3800	5000	9640	10	1	327492299	41035	7.90	0.58	12	0.01	1587.00	21756.00	13100	20240314	-4.35	9230	20230707	35.75	13100	-4.35	20240314	9730	28.78	20240118	13100	-4.35	20240314	9230	35.75	20230707	0.09	N	005940	5000	16832 억	58390348	N	N	3018	N	N
185	20240701	090209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12610	-80	5	-0.63	50305190	3978	0.85	12690	12690	12600	16490	8890	12690	12645.85	17.83	-2511	12903	12796	12633	12526	12363	12850	12580	16832	3800	5000	9640	10	1	327492299	41297	7.95	0.58	12	0.00	1587.00	21756.00	13100	20240314	-3.74	9230	20230707	36.62	13100	-3.74	20240314	9730	29.60	20240118	13100	-3.74	20240314	9230	36.62	20230707	0.09	N	005940	5000	16832 억	58390348	N	N	3018	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History