KissMeData/006800/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160224	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7750	130	2	1.71	2665626010	345604	80.19	7720	7750	7650	9900	5340	7620	7712.94	13.68	0	41759	7833	7726	7673	7566	7513	7700	7540	33316	2280	5000	5790	10	1	595316408	46137	18.02	0.51	12	0.06	430.00	15098.00	9200	20240223	-15.76	5970	20231017	29.82	9200	-15.76	20240223	6400	21.09	20240118	9200	-15.76	20240223	5970	29.82	20231017	0.22	N	006800	5000	33315 억		81446693	N	N	5498	N	00	N
3	20240731	150227	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7720	100	2	1.31	1913366690	248458	57.65	7720	7740	7650	9900	5340	7620	7701.00	13.68	0	36229	7833	7726	7673	7566	7513	7700	7540	33316	2280	5000	5790	10	1	595316408	45958	17.95	0.51	12	0.04	430.00	15098.00	9200	20240223	-16.09	5970	20231017	29.31	9200	-16.09	20240223	6400	20.62	20240118	9200	-16.09	20240223	5970	29.31	20231017	0.22	N	006800	5000	33315 억		81446693	N	N	53460	N	00	N
4	20240731	140227	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7710	90	2	1.18	1678847620	218036	50.59	7720	7740	7650	9900	5340	7620	7699.90	13.68	0	33070	7833	7726	7673	7566	7513	7700	7540	33316	2280	5000	5790	10	1	595316408	45899	17.93	0.51	12	0.04	430.00	15098.00	9200	20240223	-16.20	5970	20231017	29.15	9200	-16.20	20240223	6400	20.47	20240118	9200	-16.20	20240223	5970	29.15	20231017	0.22	N	006800	5000	33315 억		81446693	N	N	53460	N	00	N
5	20240731	130226	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7700	80	2	1.05	1395268070	181165	42.03	7720	7740	7650	9900	5340	7620	7701.68	13.68	0	24138	7833	7726	7673	7566	7513	7700	7540	33316	2280	5000	5790	10	1	595316408	45839	17.91	0.51	12	0.03	430.00	15098.00	9200	20240223	-16.30	5970	20231017	28.98	9200	-16.30	20240223	6400	20.31	20240118	9200	-16.30	20240223	5970	28.98	20231017	0.22	N	006800	5000	33315 억		81446693	N	N	53460	N	00	N
6	20240731	120226	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7730	110	2	1.44	1268348600	164723	38.22	7720	7740	7650	9900	5340	7620	7699.93	13.68	0	23308	7833	7726	7673	7566	7513	7700	7540	33316	2280	5000	5790	10	1	595316408	46018	17.98	0.51	12	0.03	430.00	15098.00	9200	20240223	-15.98	5970	20231017	29.48	9200	-15.98	20240223	6400	20.78	20240118	9200	-15.98	20240223	5970	29.48	20231017	0.22	N	006800	5000	33315 억		81446693	N	N	53460	N	00	N
7	20240731	110225	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7680	60	2	0.79	1071667520	139236	32.31	7720	7740	7650	9900	5340	7620	7696.82	13.68	0	11554	7833	7726	7673	7566	7513	7700	7540	33316	2280	5000	5790	10	1	595316408	45720	17.86	0.51	12	0.02	430.00	15098.00	9200	20240223	-16.52	5970	20231017	28.64	9200	-16.52	20240223	6400	20.00	20240118	9200	-16.52	20240223	5970	28.64	20231017	0.22	N	006800	5000	33315 억		81446693	N	N	53460	N	00	N
8	20240731	100224	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7710	90	2	1.18	551858080	71627	16.62	7720	7740	7650	9900	5340	7620	7704.72	13.68	0	13560	7833	7726	7673	7566	7513	7700	7540	33316	2280	5000	5790	10	1	595316408	45899	17.93	0.51	12	0.01	430.00	15098.00	9200	20240223	-16.20	5970	20231017	29.15	9200	-16.20	20240223	6400	20.47	20240118	9200	-16.20	20240223	5970	29.15	20231017	0.22	N	006800	5000	33315 억		81446693	N	N	53460	N	00	N
9	20240731	090222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7700	80	2	1.05	77138270	10016	2.32	7720	7720	7680	9900	5340	7620	7702.28	13.68	0	3999	7833	7726	7673	7566	7513	7700	7540	33316	2280	5000	5790	10	1	595316408	45839	17.91	0.51	12	0.00	430.00	15098.00	9200	20240223	-16.30	5970	20231017	28.98	9200	-16.30	20240223	6400	20.31	20240118	9200	-16.30	20240223	5970	28.98	20231017	0.22	N	006800	5000	33315 억		81446693	N	N	53460	N	00	N
10	20240730	160220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7620	-180	5	-2.31	3312111240	430458	48.21	7730	7780	7620	10140	5460	7800	7694.29	13.68	0	-47297	8153	7976	7773	7596	7393	8065	7685	33316	2340	5000	5920	10	1	595316408	45363	17.72	0.50	12	0.07	430.00	15098.00	9200	20240223	-17.17	5970	20231017	27.64	9200	-17.17	20240223	6400	19.06	20240118	9200	-17.17	20240223	5970	27.64	20231017	0.22	N	006800	5000	33315 억		81451597	N	N	53460	N	00	N
11	20240730	150224	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7650	-150	5	-1.92	2856763120	370746	41.52	7730	7780	7640	10140	5460	7800	7705.34	13.68	0	-37809	8153	7976	7773	7596	7393	8065	7685	33316	2340	5000	5920	10	1	595316408	45542	17.79	0.51	12	0.06	430.00	15098.00	9200	20240223	-16.85	5970	20231017	28.14	9200	-16.85	20240223	6400	19.53	20240118	9200	-16.85	20240223	5970	28.14	20231017	0.22	N	006800	5000	33315 억		81451597	N	N	79	N	00	N
12	20240730	140221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7700	-100	5	-1.28	2379935150	308488	34.55	7730	7780	7650	10140	5460	7800	7714.73	13.68	0	-38834	8153	7976	7773	7596	7393	8065	7685	33316	2340	5000	5920	10	1	595316408	45839	17.91	0.51	12	0.05	430.00	15098.00	9200	20240223	-16.30	5970	20231017	28.98	9200	-16.30	20240223	6400	20.31	20240118	9200	-16.30	20240223	5970	28.98	20231017	0.22	N	006800	5000	33315 억		81451597	N	N	79	N	00	N
13	20240730	130223	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7730	-70	5	-0.90	2109734180	273401	30.62	7730	7780	7650	10140	5460	7800	7716.51	13.68	0	-43124	8153	7976	7773	7596	7393	8065	7685	33316	2340	5000	5920	10	1	595316408	46018	17.98	0.51	12	0.05	430.00	15098.00	9200	20240223	-15.98	5970	20231017	29.48	9200	-15.98	20240223	6400	20.78	20240118	9200	-15.98	20240223	5970	29.48	20231017	0.22	N	006800	5000	33315 억		81451597	N	N	79	N	00	N
14	20240730	120222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7700	-100	5	-1.28	1858751360	240938	26.98	7730	7780	7650	10140	5460	7800	7714.51	13.68	0	-45882	8153	7976	7773	7596	7393	8065	7685	33316	2340	5000	5920	10	1	595316408	45839	17.91	0.51	12	0.04	430.00	15098.00	9200	20240223	-16.30	5970	20231017	28.98	9200	-16.30	20240223	6400	20.31	20240118	9200	-16.30	20240223	5970	28.98	20231017	0.22	N	006800	5000	33315 억		81451597	N	N	79	N	00	N
15	20240730	110223	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7700	-100	5	-1.28	1702706940	220702	24.72	7730	7780	7650	10140	5460	7800	7714.81	13.68	0	-38150	8153	7976	7773	7596	7393	8065	7685	33316	2340	5000	5920	10	1	595316408	45839	17.91	0.51	12	0.04	430.00	15098.00	9200	20240223	-16.30	5970	20231017	28.98	9200	-16.30	20240223	6400	20.31	20240118	9200	-16.30	20240223	5970	28.98	20231017	0.22	N	006800	5000	33315 억		81451597	N	N	79	N	00	N
16	20240730	100223	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7720	-80	5	-1.03	1441624000	186935	20.94	7730	7780	7650	10140	5460	7800	7711.71	13.68	0	-31461	8153	7976	7773	7596	7393	8065	7685	33316	2340	5000	5920	10	1	595316408	45958	17.95	0.51	12	0.03	430.00	15098.00	9200	20240223	-16.09	5970	20231017	29.31	9200	-16.09	20240223	6400	20.62	20240118	9200	-16.09	20240223	5970	29.31	20231017	0.22	N	006800	5000	33315 억		81451597	N	N	79	N	00	N
17	20240730	090224	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7680	-120	5	-1.54	328677150	42683	4.78	7730	7730	7660	10140	5460	7800	7699.49	13.68	0	-34637	8153	7976	7773	7596	7393	8065	7685	33316	2340	5000	5920	10	1	595316408	45720	17.86	0.51	12	0.01	430.00	15098.00	9200	20240223	-16.52	5970	20231017	28.64	9200	-16.52	20240223	6400	20.00	20240118	9200	-16.52	20240223	5970	28.64	20231017	0.22	N	006800	5000	33315 억		81451597	N	N	79	N	00	N
18	20240729	160223	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7800	290	2	3.86	6964135410	891460	246.23	7650	7950	7570	9760	5260	7510	7812.08	13.66	0	66076	7723	7616	7483	7376	7243	7670	7430	33316	2250	5000	5700	10	1	595316408	46435	18.14	0.52	12	0.15	430.00	15098.00	9200	20240223	-15.22	5970	20231017	30.65	9200	-15.22	20240223	6400	21.88	20240118	9200	-15.22	20240223	5970	30.65	20231017	0.22	N	006800	5000	33315 억		81340480	N	N	79	N	00	N
19	20240729	150221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7760	250	2	3.33	6162464970	788522	217.80	7650	7950	7570	9760	5260	7510	7815.21	13.66	0	91116	7723	7616	7483	7376	7243	7670	7430	33316	2250	5000	5700	10	1	595316408	46197	18.05	0.51	12	0.13	430.00	15098.00	9200	20240223	-15.65	5970	20231017	29.98	9200	-15.65	20240223	6400	21.25	20240118	9200	-15.65	20240223	5970	29.98	20231017	0.22	N	006800	5000	33315 억		81340480	N	N	6	N	00	N
20	20240729	140221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7800	290	2	3.86	5263820260	672977	185.88	7650	7950	7570	9760	5260	7510	7821.69	13.66	0	75696	7723	7616	7483	7376	7243	7670	7430	33316	2250	5000	5700	10	1	595316408	46435	18.14	0.52	12	0.11	430.00	15098.00	9200	20240223	-15.22	5970	20231017	30.65	9200	-15.22	20240223	6400	21.88	20240118	9200	-15.22	20240223	5970	30.65	20231017	0.22	N	006800	5000	33315 억		81340480	N	N	6	N	00	N
21	20240729	130225	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7880	370	2	4.93	4690365250	599686	165.64	7650	7950	7570	9760	5260	7510	7821.37	13.66	0	110017	7723	7616	7483	7376	7243	7670	7430	33316	2250	5000	5700	10	1	595316408	46911	18.33	0.52	12	0.10	430.00	15098.00	9200	20240223	-14.35	5970	20231017	31.99	9200	-14.35	20240223	6400	23.12	20240118	9200	-14.35	20240223	5970	31.99	20231017	0.22	N	006800	5000	33315 억		81340480	N	N	6	N	00	N
22	20240729	120221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7840	330	2	4.39	4458714120	570220	157.50	7650	7950	7570	9760	5260	7510	7819.29	13.66	0	110958	7723	7616	7483	7376	7243	7670	7430	33316	2250	5000	5700	10	1	595316408	46673	18.23	0.52	12	0.10	430.00	15098.00	9200	20240223	-14.78	5970	20231017	31.32	9200	-14.78	20240223	6400	22.50	20240118	9200	-14.78	20240223	5970	31.32	20231017	0.22	N	006800	5000	33315 억		81340480	N	N	6	N	00	N
23	20240729	110222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7830	320	2	4.26	4125344240	527686	145.75	7650	7950	7570	9760	5260	7510	7817.80	13.66	0	111121	7723	7616	7483	7376	7243	7670	7430	33316	2250	5000	5700	10	1	595316408	46613	18.21	0.52	12	0.09	430.00	15098.00	9200	20240223	-14.89	5970	20231017	31.16	9200	-14.89	20240223	6400	22.34	20240118	9200	-14.89	20240223	5970	31.16	20231017	0.22	N	006800	5000	33315 억		81340480	N	N	6	N	00	N
24	20240729	100222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7900	390	2	5.19	3104602320	397775	109.87	7650	7950	7570	9760	5260	7510	7804.92	13.66	0	113611	7723	7616	7483	7376	7243	7670	7430	33316	2250	5000	5700	10	1	595316408	47030	18.37	0.52	12	0.07	430.00	15098.00	9200	20240223	-14.13	5970	20231017	32.33	9200	-14.13	20240223	6400	23.44	20240118	9200	-14.13	20240223	5970	32.33	20231017	0.22	N	006800	5000	33315 억		81340480	N	N	6	N	00	N
25	20240729	090221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7570	60	2	0.80	110469290	14495	4.00	7650	7650	7570	9760	5260	7510	7621.20	13.66	0	-2185	7723	7616	7483	7376	7243	7670	7430	33316	2250	5000	5700	10	1	595316408	45065	17.60	0.50	12	0.00	430.00	15098.00	9200	20240223	-17.72	5970	20231017	26.80	9200	-17.72	20240223	6400	18.28	20240118	9200	-17.72	20240223	5970	26.80	20231017	0.22	N	006800	5000	33315 억		81340480	N	N	6	N	00	N
26	20240726	160218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7510	170	2	2.32	2659680610	354544	50.78	7400	7590	7350	9540	5140	7340	7501.68	13.67	0	-10571	7633	7486	7383	7236	7133	7435	7185	33316	2200	5000	5570	10	1	595316408	44708	17.47	0.50	12	0.06	430.00	15098.00	9200	20240223	-18.37	5970	20231017	25.80	9200	-18.37	20240223	6400	17.34	20240118	9200	-18.37	20240223	5970	25.80	20231017	0.22	N	006800	5000	33315 억		81376968	N	N	6	N	00	N
27	20240726	150221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7520	180	2	2.45	2300483840	306740	43.93	7400	7590	7350	9540	5140	7340	7499.78	13.67	0	-6873	7633	7486	7383	7236	7133	7435	7185	33316	2200	5000	5570	10	1	595316408	44768	17.49	0.50	12	0.05	430.00	15098.00	9200	20240223	-18.26	5970	20231017	25.96	9200	-18.26	20240223	6400	17.50	20240118	9200	-18.26	20240223	5970	25.96	20231017	0.22	N	006800	5000	33315 억		81376968	N	N	9178	N	00	N
28	20240726	140222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7540	200	2	2.72	2074141560	276644	39.62	7400	7590	7350	9540	5140	7340	7497.51	13.67	0	-5161	7633	7486	7383	7236	7133	7435	7185	33316	2200	5000	5570	10	1	595316408	44887	17.53	0.50	12	0.05	430.00	15098.00	9200	20240223	-18.04	5970	20231017	26.30	9200	-18.04	20240223	6400	17.81	20240118	9200	-18.04	20240223	5970	26.30	20231017	0.22	N	006800	5000	33315 억		81376968	N	N	9178	N	00	N
29	20240726	130222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7520	180	2	2.45	1713603610	228705	32.76	7400	7590	7350	9540	5140	7340	7492.64	13.67	0	-523	7633	7486	7383	7236	7133	7435	7185	33316	2200	5000	5570	10	1	595316408	44768	17.49	0.50	12	0.04	430.00	15098.00	9200	20240223	-18.26	5970	20231017	25.96	9200	-18.26	20240223	6400	17.50	20240118	9200	-18.26	20240223	5970	25.96	20231017	0.22	N	006800	5000	33315 억		81376968	N	N	9178	N	00	N
30	20240726	120221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7480	140	2	1.91	1616961530	215810	30.91	7400	7590	7350	9540	5140	7340	7492.52	13.67	0	1896	7633	7486	7383	7236	7133	7435	7185	33316	2200	5000	5570	10	1	595316408	44530	17.40	0.50	12	0.04	430.00	15098.00	9200	20240223	-18.70	5970	20231017	25.29	9200	-18.70	20240223	6400	16.88	20240118	9200	-18.70	20240223	5970	25.29	20231017	0.22	N	006800	5000	33315 억		81376968	N	N	9178	N	00	N
31	20240726	110220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7490	150	2	2.04	1501092580	200350	28.69	7400	7590	7350	9540	5140	7340	7492.35	13.67	0	2720	7633	7486	7383	7236	7133	7435	7185	33316	2200	5000	5570	10	1	595316408	44589	17.42	0.50	12	0.03	430.00	15098.00	9200	20240223	-18.59	5970	20231017	25.46	9200	-18.59	20240223	6400	17.03	20240118	9200	-18.59	20240223	5970	25.46	20231017	0.22	N	006800	5000	33315 억		81376968	N	N	9178	N	00	N
32	20240726	100221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7490	150	2	2.04	815892990	109310	15.66	7400	7550	7350	9540	5140	7340	7464.03	13.67	0	2733	7633	7486	7383	7236	7133	7435	7185	33316	2200	5000	5570	10	1	595316408	44589	17.42	0.50	12	0.02	430.00	15098.00	9200	20240223	-18.59	5970	20231017	25.46	9200	-18.59	20240223	6400	17.03	20240118	9200	-18.59	20240223	5970	25.46	20231017	0.22	N	006800	5000	33315 억		81376968	N	N	9178	N	00	N
33	20240726	090219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7360	20	2	0.27	34617140	4684	0.67	7400	7410	7350	9540	5140	7340	7390.51	13.67	0	621	7633	7486	7383	7236	7133	7435	7185	33316	2200	5000	5570	10	1	595316408	43815	17.12	0.49	12	0.00	430.00	15098.00	9200	20240223	-20.00	5970	20231017	23.28	9200	-20.00	20240223	6400	15.00	20240118	9200	-20.00	20240223	5970	23.28	20231017	0.22	N	006800	5000	33315 억		81376968	N	N	9178	N	00	N
34	20240725	160220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7340	-190	5	-2.52	5135449210	697188	191.29	7520	7530	7280	9780	5280	7530	7365.95	13.65	0	142989	7703	7616	7543	7456	7383	7580	7420	33316	2250	5000	5720	10	1	595316408	43696	17.07	0.49	12	0.12	430.00	15098.00	9200	20240223	-20.22	5970	20231017	22.95	9200	-20.22	20240223	6400	14.69	20240118	9200	-20.22	20240223	5970	22.95	20231017	0.21	N	006800	5000	33315 억		81252974	N	N	9178	N	00	N
35	20240725	150222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7320	-210	5	-2.79	3471376090	469557	128.84	7520	7530	7310	9780	5280	7530	7392.87	13.65	0	58714	7703	7616	7543	7456	7383	7580	7420	33316	2250	5000	5720	10	1	595316408	43577	17.02	0.48	12	0.08	430.00	15098.00	9200	20240223	-20.43	5970	20231017	22.61	9200	-20.43	20240223	6400	14.38	20240118	9200	-20.43	20240223	5970	22.61	20231017	0.21	N	006800	5000	33315 억		81252974	N	N	30	N	00	N
36	20240725	140222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7410	-120	5	-1.59	1809139620	243507	66.81	7520	7530	7360	9780	5280	7530	7429.52	13.65	0	-1681	7703	7616	7543	7456	7383	7580	7420	33316	2250	5000	5720	10	1	595316408	44113	17.23	0.49	12	0.04	430.00	15098.00	9200	20240223	-19.46	5970	20231017	24.12	9200	-19.46	20240223	6400	15.78	20240118	9200	-19.46	20240223	5970	24.12	20231017	0.21	N	006800	5000	33315 억		81252974	N	N	30	N	00	N
37	20240725	130221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7440	-90	5	-1.20	1611501220	216843	59.50	7520	7530	7360	9780	5280	7530	7431.65	13.65	0	625	7703	7616	7543	7456	7383	7580	7420	33316	2250	5000	5720	10	1	595316408	44292	17.30	0.49	12	0.04	430.00	15098.00	9200	20240223	-19.13	5970	20231017	24.62	9200	-19.13	20240223	6400	16.25	20240118	9200	-19.13	20240223	5970	24.62	20231017	0.21	N	006800	5000	33315 억		81252974	N	N	30	N	00	N
38	20240725	120221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7410	-120	5	-1.59	1509663030	203131	55.73	7520	7530	7360	9780	5280	7530	7431.97	13.65	0	256	7703	7616	7543	7456	7383	7580	7420	33316	2250	5000	5720	10	1	595316408	44113	17.23	0.49	12	0.03	430.00	15098.00	9200	20240223	-19.46	5970	20231017	24.12	9200	-19.46	20240223	6400	15.78	20240118	9200	-19.46	20240223	5970	24.12	20231017	0.21	N	006800	5000	33315 억		81252974	N	N	30	N	00	N
39	20240725	110220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7440	-90	5	-1.20	1212830820	163249	44.79	7520	7530	7360	9780	5280	7530	7429.33	13.65	0	-14673	7703	7616	7543	7456	7383	7580	7420	33316	2250	5000	5720	10	1	595316408	44292	17.30	0.49	12	0.03	430.00	15098.00	9200	20240223	-19.13	5970	20231017	24.62	9200	-19.13	20240223	6400	16.25	20240118	9200	-19.13	20240223	5970	24.62	20231017	0.21	N	006800	5000	33315 억		81252974	N	N	30	N	00	N
40	20240725	100221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7420	-110	5	-1.46	949850570	127877	35.09	7520	7530	7360	9780	5280	7530	7427.85	13.65	0	-23419	7703	7616	7543	7456	7383	7580	7420	33316	2250	5000	5720	10	1	595316408	44172	17.26	0.49	12	0.02	430.00	15098.00	9200	20240223	-19.35	5970	20231017	24.29	9200	-19.35	20240223	6400	15.94	20240118	9200	-19.35	20240223	5970	24.29	20231017	0.21	N	006800	5000	33315 억		81252974	N	N	30	N	00	N
41	20240725	090221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7490	-40	5	-0.53	143817010	19143	5.25	7520	7530	7470	9780	5280	7530	7512.77	13.65	0	4993	7703	7616	7543	7456	7383	7580	7420	33316	2250	5000	5720	10	1	595316408	44589	17.42	0.50	12	0.00	430.00	15098.00	9200	20240223	-18.59	5970	20231017	25.46	9200	-18.59	20240223	6400	17.03	20240118	9200	-18.59	20240223	5970	25.46	20231017	0.21	N	006800	5000	33315 억		81252974	N	N	30	N	00	N
42	20240724	160219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7530	-40	5	-0.53	2738926570	363968	97.22	7560	7630	7470	9840	5300	7570	7525.18	13.64	0	37086	7850	7710	7640	7500	7430	7675	7465	33316	2270	5000	5750	10	1	595316408	44827	17.51	0.50	12	0.06	430.00	15098.00	9200	20240223	-18.15	5970	20231017	26.13	9200	-18.15	20240223	6400	17.66	20240118	9200	-18.15	20240223	5970	26.13	20231017	0.23	N	006800	5000	33315 억		81229310	N	N	30	N	00	N
43	20240724	150221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7550	-20	5	-0.26	2571373960	341726	91.28	7560	7630	7470	9840	5300	7570	7524.67	13.64	0	29336	7850	7710	7640	7500	7430	7675	7465	33316	2270	5000	5750	10	1	595316408	44946	17.56	0.50	12	0.06	430.00	15098.00	9200	20240223	-17.93	5970	20231017	26.47	9200	-17.93	20240223	6400	17.97	20240118	9200	-17.93	20240223	5970	26.47	20231017	0.23	N	006800	5000	33315 억		81229310	N	N	3	N	00	N
44	20240724	140223	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7520	-50	5	-0.66	2276549020	302537	80.81	7560	7630	7470	9840	5300	7570	7524.86	13.64	0	8882	7850	7710	7640	7500	7430	7675	7465	33316	2270	5000	5750	10	1	595316408	44768	17.49	0.50	12	0.05	430.00	15098.00	9200	20240223	-18.26	5970	20231017	25.96	9200	-18.26	20240223	6400	17.50	20240118	9200	-18.26	20240223	5970	25.96	20231017	0.23	N	006800	5000	33315 억		81229310	N	N	3	N	00	N
45	20240724	130220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7510	-60	5	-0.79	1737994210	230610	61.60	7560	7630	7480	9840	5300	7570	7536.51	13.64	0	-3597	7850	7710	7640	7500	7430	7675	7465	33316	2270	5000	5750	10	1	595316408	44708	17.47	0.50	12	0.04	430.00	15098.00	9200	20240223	-18.37	5970	20231017	25.80	9200	-18.37	20240223	6400	17.34	20240118	9200	-18.37	20240223	5970	25.80	20231017	0.23	N	006800	5000	33315 억		81229310	N	N	3	N	00	N
46	20240724	120222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7530	-40	5	-0.53	1555644680	206361	55.12	7560	7630	7480	9840	5300	7570	7538.46	13.64	0	-10261	7850	7710	7640	7500	7430	7675	7465	33316	2270	5000	5750	10	1	595316408	44827	17.51	0.50	12	0.03	430.00	15098.00	9200	20240223	-18.15	5970	20231017	26.13	9200	-18.15	20240223	6400	17.66	20240118	9200	-18.15	20240223	5970	26.13	20231017	0.23	N	006800	5000	33315 억		81229310	N	N	3	N	00	N
47	20240724	110220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7560	-10	5	-0.13	1000361780	132515	35.40	7560	7630	7510	9840	5300	7570	7549.05	13.64	0	-11454	7850	7710	7640	7500	7430	7675	7465	33316	2270	5000	5750	10	1	595316408	45006	17.58	0.50	12	0.02	430.00	15098.00	9200	20240223	-17.83	5970	20231017	26.63	9200	-17.83	20240223	6400	18.12	20240118	9200	-17.83	20240223	5970	26.63	20231017	0.23	N	006800	5000	33315 억		81229310	N	N	3	N	00	N
48	20240724	100221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7540	-30	5	-0.40	673107940	89158	23.81	7560	7630	7510	9840	5300	7570	7549.61	13.64	0	-9807	7850	7710	7640	7500	7430	7675	7465	33316	2270	5000	5750	10	1	595316408	44887	17.53	0.50	12	0.01	430.00	15098.00	9200	20240223	-18.04	5970	20231017	26.30	9200	-18.04	20240223	6400	17.81	20240118	9200	-18.04	20240223	5970	26.30	20231017	0.23	N	006800	5000	33315 억		81229310	N	N	3	N	00	N
49	20240724	090221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7540	-30	5	-0.40	155266360	20591	5.50	7560	7560	7510	9840	5300	7570	7540.50	13.64	0	-12398	7850	7710	7640	7500	7430	7675	7465	33316	2270	5000	5750	10	1	595316408	44887	17.53	0.50	12	0.00	430.00	15098.00	9200	20240223	-18.04	5970	20231017	26.30	9200	-18.04	20240223	6400	17.81	20240118	9200	-18.04	20240223	5970	26.30	20231017	0.23	N	006800	5000	33315 억		81229310	N	N	3	N	00	N
50	20240723	160219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7570	-50	5	-0.66	2843183680	371506	88.61	7650	7780	7570	9900	5340	7620	7653.34	13.66	0	-96503	7886	7752	7656	7522	7426	7705	7475	33316	2280	5000	5790	10	1	595316408	45065	17.60	0.50	12	0.06	430.00	15098.00	9200	20240223	-17.72	5970	20231017	26.80	9200	-17.72	20240223	6400	18.28	20240118	9200	-17.72	20240223	5970	26.80	20231017	0.23	N	006800	5000	33315 억		81299276	N	N	3	N	00	N
51	20240723	150224	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7580	-40	5	-0.52	2381187190	310511	74.06	7650	7780	7580	9900	5340	7620	7668.75	13.66	0	-86927	7886	7752	7656	7522	7426	7705	7475	33316	2280	5000	5790	10	1	595316408	45125	17.63	0.50	12	0.05	430.00	15098.00	9200	20240223	-17.61	5970	20231017	26.97	9200	-17.61	20240223	6400	18.44	20240118	9200	-17.61	20240223	5970	26.97	20231017	0.23	N	006800	5000	33315 억		81299276	N	N	917	N	00	N
52	20240723	140218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7620	0	3	0.00	1853493190	241025	57.49	7650	7780	7600	9900	5340	7620	7690.30	13.66	0	-44948	7886	7752	7656	7522	7426	7705	7475	33316	2280	5000	5790	10	1	595316408	45363	17.72	0.50	12	0.04	430.00	15098.00	9200	20240223	-17.17	5970	20231017	27.64	9200	-17.17	20240223	6400	19.06	20240118	9200	-17.17	20240223	5970	27.64	20231017	0.23	N	006800	5000	33315 억		81299276	N	N	917	N	00	N
53	20240723	130218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7650	30	2	0.39	1420186150	184263	43.95	7650	7780	7650	9900	5340	7620	7707.81	13.66	0	-18933	7886	7752	7656	7522	7426	7705	7475	33316	2280	5000	5790	10	1	595316408	45542	17.79	0.51	12	0.03	430.00	15098.00	9200	20240223	-16.85	5970	20231017	28.14	9200	-16.85	20240223	6400	19.53	20240118	9200	-16.85	20240223	5970	28.14	20231017	0.23	N	006800	5000	33315 억		81299276	N	N	917	N	00	N
54	20240723	120221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7690	70	2	0.92	1226605210	159007	37.93	7650	7780	7650	9900	5340	7620	7714.69	13.66	0	-3728	7886	7752	7656	7522	7426	7705	7475	33316	2280	5000	5790	10	1	595316408	45780	17.88	0.51	12	0.03	430.00	15098.00	9200	20240223	-16.41	5970	20231017	28.81	9200	-16.41	20240223	6400	20.16	20240118	9200	-16.41	20240223	5970	28.81	20231017	0.23	N	006800	5000	33315 억		81299276	N	N	917	N	00	N
55	20240723	110220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7690	70	2	0.92	1054822020	136630	32.59	7650	7780	7650	9900	5340	7620	7720.94	13.66	0	1532	7886	7752	7656	7522	7426	7705	7475	33316	2280	5000	5790	10	1	595316408	45780	17.88	0.51	12	0.02	430.00	15098.00	9200	20240223	-16.41	5970	20231017	28.81	9200	-16.41	20240223	6400	20.16	20240118	9200	-16.41	20240223	5970	28.81	20231017	0.23	N	006800	5000	33315 억		81299276	N	N	917	N	00	N
56	20240723	100221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7740	120	2	1.57	687243770	88891	21.20	7650	7780	7650	9900	5340	7620	7732.43	13.66	0	7230	7886	7752	7656	7522	7426	7705	7475	33316	2280	5000	5790	10	1	595316408	46077	18.00	0.51	12	0.01	430.00	15098.00	9200	20240223	-15.87	5970	20231017	29.65	9200	-15.87	20240223	6400	20.94	20240118	9200	-15.87	20240223	5970	29.65	20231017	0.23	N	006800	5000	33315 억		81299276	N	N	917	N	00	N
57	20240723	090220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7700	80	2	1.05	58248760	7592	1.81	7650	7710	7650	9900	5340	7620	7679.34	13.66	0	457	7886	7752	7656	7522	7426	7705	7475	33316	2280	5000	5790	10	1	595316408	45839	17.91	0.51	12	0.00	430.00	15098.00	9200	20240223	-16.30	5970	20231017	28.98	9200	-16.30	20240223	6400	20.31	20240118	9200	-16.30	20240223	5970	28.98	20231017	0.23	N	006800	5000	33315 억		81299276	N	N	917	N	00	N
58	20240722	160218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7620	-120	5	-1.55	3197872720	418645	83.48	7760	7790	7560	10060	5420	7740	7638.63	13.65	0	16164	7866	7802	7716	7652	7566	7760	7610	33316	2320	5000	5880	10	1	595316408	45363	17.72	0.50	12	0.07	430.00	15098.00	9200	20240223	-17.17	5970	20231017	27.64	9200	-17.17	20240223	6400	19.06	20240118	9200	-17.17	20240223	5970	27.64	20231017	0.23	N	006800	5000	33315 억		81277531	N	N	917	N	00	N
59	20240722	150221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7650	-90	5	-1.16	2843474040	372247	74.23	7760	7790	7560	10060	5420	7740	7638.68	13.65	0	11124	7866	7802	7716	7652	7566	7760	7610	33316	2320	5000	5880	10	1	595316408	45542	17.79	0.51	12	0.06	430.00	15098.00	9200	20240223	-16.85	5970	20231017	28.14	9200	-16.85	20240223	6400	19.53	20240118	9200	-16.85	20240223	5970	28.14	20231017	0.23	N	006800	5000	33315 억		81277531	N	N	9579	N	00	N
60	20240722	140220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7620	-120	5	-1.55	2378924040	311356	62.09	7760	7790	7560	10060	5420	7740	7640.53	13.65	0	4789	7866	7802	7716	7652	7566	7760	7610	33316	2320	5000	5880	10	1	595316408	45363	17.72	0.50	12	0.05	430.00	15098.00	9200	20240223	-17.17	5970	20231017	27.64	9200	-17.17	20240223	6400	19.06	20240118	9200	-17.17	20240223	5970	27.64	20231017	0.23	N	006800	5000	33315 억		81277531	N	N	9579	N	00	N
61	20240722	130219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7580	-160	5	-2.07	1929286220	252077	50.27	7760	7790	7570	10060	5420	7740	7653.56	13.65	0	-957	7866	7802	7716	7652	7566	7760	7610	33316	2320	5000	5880	10	1	595316408	45125	17.63	0.50	12	0.04	430.00	15098.00	9200	20240223	-17.61	5970	20231017	26.97	9200	-17.61	20240223	6400	18.44	20240118	9200	-17.61	20240223	5970	26.97	20231017	0.23	N	006800	5000	33315 억		81277531	N	N	9579	N	00	N
62	20240722	120219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7610	-130	5	-1.68	1683361970	219768	43.82	7760	7790	7570	10060	5420	7740	7659.72	13.65	0	-3225	7866	7802	7716	7652	7566	7760	7610	33316	2320	5000	5880	10	1	595316408	45304	17.70	0.50	12	0.04	430.00	15098.00	9200	20240223	-17.28	5970	20231017	27.47	9200	-17.28	20240223	6400	18.91	20240118	9200	-17.28	20240223	5970	27.47	20231017	0.23	N	006800	5000	33315 억		81277531	N	N	9579	N	00	N
63	20240722	110220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7590	-150	5	-1.94	1291049950	168073	33.51	7760	7790	7590	10060	5420	7740	7681.48	13.65	0	-26	7866	7802	7716	7652	7566	7760	7610	33316	2320	5000	5880	10	1	595316408	45185	17.65	0.50	12	0.03	430.00	15098.00	9200	20240223	-17.50	5970	20231017	27.14	9200	-17.50	20240223	6400	18.59	20240118	9200	-17.50	20240223	5970	27.14	20231017	0.23	N	006800	5000	33315 억		81277531	N	N	9579	N	00	N
64	20240722	100219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7660	-80	5	-1.03	803757870	104296	20.80	7760	7790	7650	10060	5420	7740	7706.51	13.65	0	14680	7866	7802	7716	7652	7566	7760	7610	33316	2320	5000	5880	10	1	595316408	45601	17.81	0.51	12	0.02	430.00	15098.00	9200	20240223	-16.74	5970	20231017	28.31	9200	-16.74	20240223	6400	19.69	20240118	9200	-16.74	20240223	5970	28.31	20231017	0.23	N	006800	5000	33315 억		81277531	N	N	9579	N	00	N
65	20240722	090219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7730	-10	5	-0.13	57178080	7381	1.47	7760	7760	7720	10060	5420	7740	7746.66	13.65	0	-3364	7866	7802	7716	7652	7566	7760	7610	33316	2320	5000	5880	10	1	595316408	46018	17.98	0.51	12	0.00	430.00	15098.00	9200	20240223	-15.98	5970	20231017	29.48	9200	-15.98	20240223	6400	20.78	20240118	9200	-15.98	20240223	5970	29.48	20231017	0.23	N	006800	5000	33315 억		81277531	N	N	9579	N	00	N
66	20240719	160217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7740	-110	5	-1.40	3835565580	498961	96.73	7770	7780	7630	10200	5500	7850	7687.04	13.65	0	-15247	7943	7896	7823	7776	7703	7910	7790	33316	2350	5000	5960	10	1	595316408	46077	18.00	0.51	12	0.08	430.00	15098.00	9200	20240223	-15.87	5970	20231017	29.65	9200	-15.87	20240223	6400	20.94	20240118	9200	-15.87	20240223	5970	29.65	20231017	0.22	N	006800	5000	33315 억		81280967	N	N	9579	N	00	N
67	20240719	150218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7720	-130	5	-1.66	3473659620	452178	87.66	7770	7780	7630	10200	5500	7850	7682.06	13.65	0	-22552	7943	7896	7823	7776	7703	7910	7790	33316	2350	5000	5960	10	1	595316408	45958	17.95	0.51	12	0.08	430.00	15098.00	9200	20240223	-16.09	5970	20231017	29.31	9200	-16.09	20240223	6400	20.62	20240118	9200	-16.09	20240223	5970	29.31	20231017	0.22	N	006800	5000	33315 억		81280967	N	N	4145	N	00	N
68	20240719	140219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7660	-190	5	-2.42	3218509480	419003	81.23	7770	7780	7630	10200	5500	7850	7681.35	13.65	0	-37507	7943	7896	7823	7776	7703	7910	7790	33316	2350	5000	5960	10	1	595316408	45601	17.81	0.51	12	0.07	430.00	15098.00	9200	20240223	-16.74	5970	20231017	28.31	9200	-16.74	20240223	6400	19.69	20240118	9200	-16.74	20240223	5970	28.31	20231017	0.22	N	006800	5000	33315 억		81280967	N	N	4145	N	00	N
69	20240719	130216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7680	-170	5	-2.17	2461590830	320023	62.04	7770	7780	7640	10200	5500	7850	7691.92	13.65	0	-48252	7943	7896	7823	7776	7703	7910	7790	33316	2350	5000	5960	10	1	595316408	45720	17.86	0.51	12	0.05	430.00	15098.00	9200	20240223	-16.52	5970	20231017	28.64	9200	-16.52	20240223	6400	20.00	20240118	9200	-16.52	20240223	5970	28.64	20231017	0.22	N	006800	5000	33315 억		81280967	N	N	4145	N	00	N
70	20240719	120215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7720	-130	5	-1.66	1899679830	246787	47.84	7770	7780	7650	10200	5500	7850	7697.65	13.65	0	-46233	7943	7896	7823	7776	7703	7910	7790	33316	2350	5000	5960	10	1	595316408	45958	17.95	0.51	12	0.04	430.00	15098.00	9200	20240223	-16.09	5970	20231017	29.31	9200	-16.09	20240223	6400	20.62	20240118	9200	-16.09	20240223	5970	29.31	20231017	0.22	N	006800	5000	33315 억		81280967	N	N	4145	N	00	N
71	20240719	110217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7680	-170	5	-2.17	1691234480	219701	42.59	7770	7780	7650	10200	5500	7850	7697.89	13.65	0	-46823	7943	7896	7823	7776	7703	7910	7790	33316	2350	5000	5960	10	1	595316408	45720	17.86	0.51	12	0.04	430.00	15098.00	9200	20240223	-16.52	5970	20231017	28.64	9200	-16.52	20240223	6400	20.00	20240118	9200	-16.52	20240223	5970	28.64	20231017	0.22	N	006800	5000	33315 억		81280967	N	N	4145	N	00	N
72	20240719	100204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7670	-180	5	-2.29	1418661730	184244	35.72	7770	7780	7650	10200	5500	7850	7699.91	13.65	0	-50199	7943	7896	7823	7776	7703	7910	7790	33316	2350	5000	5960	10	1	595316408	45661	17.84	0.51	12	0.03	430.00	15098.00	9200	20240223	-16.63	5970	20231017	28.48	9200	-16.63	20240223	6400	19.84	20240118	9200	-16.63	20240223	5970	28.48	20231017	0.22	N	006800	5000	33315 억		81280967	N	N	4145	N	00	N
73	20240719	090227	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7730	-120	5	-1.53	411321610	53192	10.31	7770	7780	7660	10200	5500	7850	7732.77	13.65	0	-39193	7943	7896	7823	7776	7703	7910	7790	33316	2350	5000	5960	10	1	595316408	46018	17.98	0.51	12	0.01	430.00	15098.00	9200	20240223	-15.98	5970	20231017	29.48	9200	-15.98	20240223	6400	20.78	20240118	9200	-15.98	20240223	5970	29.48	20231017	0.22	N	006800	5000	33315 억		81280967	N	N	4145	N	00	N
74	20240718	160215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7850	-10	5	-0.13	4013004810	513757	84.54	7850	7870	7750	10210	5510	7860	7811.08	13.64	0	3215	8073	7966	7913	7806	7753	7940	7780	33316	2350	5000	5970	10	1	595316408	46732	18.26	0.52	12	0.09	430.00	15098.00	9200	20240223	-14.67	5970	20231017	31.49	9200	-14.67	20240223	6400	22.66	20240118	9200	-14.67	20240223	5970	31.49	20231017	0.22	N	006800	5000	33315 억		81227970	N	N	4145	N	00	N
75	20240718	150217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7810	-50	5	-0.64	3729853670	477580	78.58	7850	7870	7750	10210	5510	7860	7809.90	13.64	0	-3468	8073	7966	7913	7806	7753	7940	7780	33316	2350	5000	5970	10	1	595316408	46494	18.16	0.52	12	0.08	430.00	15098.00	9200	20240223	-15.11	5970	20231017	30.82	9200	-15.11	20240223	6400	22.03	20240118	9200	-15.11	20240223	5970	30.82	20231017	0.22	N	006800	5000	33315 억		81227970	N	N	530	N	00	N
76	20240718	140215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7810	-50	5	-0.64	3362962060	430525	70.84	7850	7870	7750	10210	5510	7860	7811.30	13.64	0	-967	8073	7966	7913	7806	7753	7940	7780	33316	2350	5000	5970	10	1	595316408	46494	18.16	0.52	12	0.07	430.00	15098.00	9200	20240223	-15.11	5970	20231017	30.82	9200	-15.11	20240223	6400	22.03	20240118	9200	-15.11	20240223	5970	30.82	20231017	0.22	N	006800	5000	33315 억		81227970	N	N	530	N	00	N
77	20240718	130215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7840	-20	5	-0.25	3020065100	386643	63.62	7850	7870	7750	10210	5510	7860	7810.99	13.64	0	-5376	8073	7966	7913	7806	7753	7940	7780	33316	2350	5000	5970	10	1	595316408	46673	18.23	0.52	12	0.06	430.00	15098.00	9200	20240223	-14.78	5970	20231017	31.32	9200	-14.78	20240223	6400	22.50	20240118	9200	-14.78	20240223	5970	31.32	20231017	0.22	N	006800	5000	33315 억		81227970	N	N	530	N	00	N
78	20240718	120215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7820	-40	5	-0.51	2643116720	338479	55.70	7850	7870	7750	10210	5510	7860	7808.81	13.64	0	-7679	8073	7966	7913	7806	7753	7940	7780	33316	2350	5000	5970	10	1	595316408	46554	18.19	0.52	12	0.06	430.00	15098.00	9200	20240223	-15.00	5970	20231017	30.99	9200	-15.00	20240223	6400	22.19	20240118	9200	-15.00	20240223	5970	30.99	20231017	0.22	N	006800	5000	33315 억		81227970	N	N	530	N	00	N
79	20240718	110215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7810	-50	5	-0.64	2176683190	278744	45.87	7850	7870	7750	10210	5510	7860	7808.90	13.64	0	-15811	8073	7966	7913	7806	7753	7940	7780	33316	2350	5000	5970	10	1	595316408	46494	18.16	0.52	12	0.05	430.00	15098.00	9200	20240223	-15.11	5970	20231017	30.82	9200	-15.11	20240223	6400	22.03	20240118	9200	-15.11	20240223	5970	30.82	20231017	0.22	N	006800	5000	33315 억		81227970	N	N	530	N	00	N
80	20240718	100216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7840	-20	5	-0.25	1684270580	215810	35.51	7850	7870	7750	10210	5510	7860	7804.41	13.64	0	-13865	8073	7966	7913	7806	7753	7940	7780	33316	2350	5000	5970	10	1	595316408	46673	18.23	0.52	12	0.04	430.00	15098.00	9200	20240223	-14.78	5970	20231017	31.32	9200	-14.78	20240223	6400	22.50	20240118	9200	-14.78	20240223	5970	31.32	20231017	0.22	N	006800	5000	33315 억		81227970	N	N	530	N	00	N
81	20240718	090217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7780	-80	5	-1.02	199980750	25552	4.20	7850	7860	7780	10210	5510	7860	7826.42	13.64	0	435	8073	7966	7913	7806	7753	7940	7780	33316	2350	5000	5970	10	1	595316408	46316	18.09	0.52	12	0.00	430.00	15098.00	9200	20240223	-15.43	5970	20231017	30.32	9200	-15.43	20240223	6400	21.56	20240118	9200	-15.43	20240223	5970	30.32	20231017	0.22	N	006800	5000	33315 억		81227970	N	N	530	N	00	N
82	20240717	160221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7860	20	2	0.26	4741524120	599042	102.27	7930	8020	7860	10190	5490	7840	7915.18	13.65	0	-69422	8126	7982	7896	7752	7666	7940	7710	33316	2350	5000	5950	10	1	595316408	46792	18.28	0.52	12	0.10	430.00	15098.00	9200	20240223	-14.57	5970	20231017	31.66	9200	-14.57	20240223	6400	22.81	20240118	9200	-14.57	20240223	5970	31.66	20231017	0.22	N	006800	5000	33315 억		81273454	N	N	530	N	00	N
83	20240717	150223	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7880	40	2	0.51	4331986560	547022	93.39	7930	8020	7860	10190	5490	7840	7919.22	13.65	0	-53640	8126	7982	7896	7752	7666	7940	7710	33316	2350	5000	5950	10	1	595316408	46911	18.33	0.52	12	0.09	430.00	15098.00	9200	20240223	-14.35	5970	20231017	31.99	9200	-14.35	20240223	6400	23.12	20240118	9200	-14.35	20240223	5970	31.99	20231017	0.22	N	006800	5000	33315 억		81273454	N	N	4534	N	00	N
84	20240717	140223	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7880	40	2	0.51	3578591190	451376	77.06	7930	8020	7860	10190	5490	7840	7928.18	13.65	0	-48417	8126	7982	7896	7752	7666	7940	7710	33316	2350	5000	5950	10	1	595316408	46911	18.33	0.52	12	0.08	430.00	15098.00	9200	20240223	-14.35	5970	20231017	31.99	9200	-14.35	20240223	6400	23.12	20240118	9200	-14.35	20240223	5970	31.99	20231017	0.22	N	006800	5000	33315 억		81273454	N	N	4534	N	00	N
85	20240717	130223	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7940	100	2	1.28	3035016690	382575	65.31	7930	8020	7870	10190	5490	7840	7933.13	13.65	0	-46702	8126	7982	7896	7752	7666	7940	7710	33316	2350	5000	5950	10	1	595316408	47268	18.47	0.53	12	0.06	430.00	15098.00	9200	20240223	-13.70	5970	20231017	33.00	9200	-13.70	20240223	6400	24.06	20240118	9200	-13.70	20240223	5970	33.00	20231017	0.22	N	006800	5000	33315 억		81273454	N	N	4534	N	00	N
86	20240717	120223	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7940	100	2	1.28	2721557040	343104	58.58	7930	8020	7870	10190	5490	7840	7932.16	13.65	0	-28106	8126	7982	7896	7752	7666	7940	7710	33316	2350	5000	5950	10	1	595316408	47268	18.47	0.53	12	0.06	430.00	15098.00	9200	20240223	-13.70	5970	20231017	33.00	9200	-13.70	20240223	6400	24.06	20240118	9200	-13.70	20240223	5970	33.00	20231017	0.22	N	006800	5000	33315 억		81273454	N	N	4534	N	00	N
87	20240717	110222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7920	80	2	1.02	2168722830	273468	46.69	7930	8020	7870	10190	5490	7840	7930.44	13.65	0	-20684	8126	7982	7896	7752	7666	7940	7710	33316	2350	5000	5950	10	1	595316408	47149	18.42	0.52	12	0.05	430.00	15098.00	9200	20240223	-13.91	5970	20231017	32.66	9200	-13.91	20240223	6400	23.75	20240118	9200	-13.91	20240223	5970	32.66	20231017	0.22	N	006800	5000	33315 억		81273454	N	N	4534	N	00	N
88	20240717	100222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7910	70	2	0.89	1498392000	188785	32.23	7930	8020	7870	10190	5490	7840	7937.03	13.65	0	-10546	8126	7982	7896	7752	7666	7940	7710	33316	2350	5000	5950	10	1	595316408	47090	18.40	0.52	12	0.03	430.00	15098.00	9200	20240223	-14.02	5970	20231017	32.50	9200	-14.02	20240223	6400	23.59	20240118	9200	-14.02	20240223	5970	32.50	20231017	0.22	N	006800	5000	33315 억		81273454	N	N	4534	N	00	N
89	20240717	090206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7880	40	2	0.51	177477980	22436	3.83	7930	7940	7870	10190	5490	7840	7910.41	13.65	0	-10479	8126	7982	7896	7752	7666	7940	7710	33316	2350	5000	5950	10	1	595316408	46911	18.33	0.52	12	0.00	430.00	15098.00	9200	20240223	-14.35	5970	20231017	31.99	9200	-14.35	20240223	6400	23.12	20240118	9200	-14.35	20240223	5970	31.99	20231017	0.22	N	006800	5000	33315 억		81273454	N	N	4534	N	00	N
90	20240716	160223	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7840	20	2	0.26	4624678800	584617	90.70	7890	8040	7810	10160	5480	7820	7910.71	13.66	0	5277	8153	7986	7873	7706	7593	7930	7650	33316	2340	5000	5940	10	1	595316408	46673	18.23	0.52	12	0.10	430.00	15098.00	9200	20240223	-14.78	5970	20231017	31.32	9200	-14.78	20240223	6400	22.50	20240118	9200	-14.78	20240223	5970	31.32	20231017	0.22	N	006800	5000	33315 억		81295218	N	N	4534	N	00	N
91	20240716	150225	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7860	40	2	0.51	4305215270	543897	84.38	7890	8040	7810	10160	5480	7820	7915.50	13.66	0	17954	8153	7986	7873	7706	7593	7930	7650	33316	2340	5000	5940	10	1	595316408	46792	18.28	0.52	12	0.09	430.00	15098.00	9200	20240223	-14.57	5970	20231017	31.66	9200	-14.57	20240223	6400	22.81	20240118	9200	-14.57	20240223	5970	31.66	20231017	0.22	N	006800	5000	33315 억		81295218	N	N	66	N	00	N
92	20240716	140224	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7830	10	2	0.13	4045165620	510826	79.25	7890	8040	7810	10160	5480	7820	7918.87	13.66	0	24418	8153	7986	7873	7706	7593	7930	7650	33316	2340	5000	5940	10	1	595316408	46613	18.21	0.52	12	0.09	430.00	15098.00	9200	20240223	-14.89	5970	20231017	31.16	9200	-14.89	20240223	6400	22.34	20240118	9200	-14.89	20240223	5970	31.16	20231017	0.22	N	006800	5000	33315 억		81295218	N	N	66	N	00	N
93	20240716	130224	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7850	30	2	0.38	3454864760	435422	67.56	7890	8040	7820	10160	5480	7820	7934.52	13.66	0	41500	8153	7986	7873	7706	7593	7930	7650	33316	2340	5000	5940	10	1	595316408	46732	18.26	0.52	12	0.07	430.00	15098.00	9200	20240223	-14.67	5970	20231017	31.49	9200	-14.67	20240223	6400	22.66	20240118	9200	-14.67	20240223	5970	31.49	20231017	0.22	N	006800	5000	33315 억		81295218	N	N	66	N	00	N
94	20240716	120224	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7860	40	2	0.51	3184543590	401010	62.22	7890	8040	7820	10160	5480	7820	7941.31	13.66	0	53293	8153	7986	7873	7706	7593	7930	7650	33316	2340	5000	5940	10	1	595316408	46792	18.28	0.52	12	0.07	430.00	15098.00	9200	20240223	-14.57	5970	20231017	31.66	9200	-14.57	20240223	6400	22.81	20240118	9200	-14.57	20240223	5970	31.66	20231017	0.22	N	006800	5000	33315 억		81295218	N	N	66	N	00	N
95	20240716	110224	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7870	50	2	0.64	2708983950	340586	52.84	7890	8040	7820	10160	5480	7820	7953.89	13.66	0	60536	8153	7986	7873	7706	7593	7930	7650	33316	2340	5000	5940	10	1	595316408	46851	18.30	0.52	12	0.06	430.00	15098.00	9200	20240223	-14.46	5970	20231017	31.83	9200	-14.46	20240223	6400	22.97	20240118	9200	-14.46	20240223	5970	31.83	20231017	0.22	N	006800	5000	33315 억		81295218	N	N	66	N	00	N
96	20240716	100223	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7950	130	2	1.66	2012682780	252512	39.18	7890	8040	7820	10160	5480	7820	7970.64	13.66	0	72534	8153	7986	7873	7706	7593	7930	7650	33316	2340	5000	5940	10	1	595316408	47328	18.49	0.53	12	0.04	430.00	15098.00	9200	20240223	-13.59	5970	20231017	33.17	9200	-13.59	20240223	6400	24.22	20240118	9200	-13.59	20240223	5970	33.17	20231017	0.22	N	006800	5000	33315 억		81295218	N	N	66	N	00	N
97	20240716	090222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7890	70	2	0.90	92995570	11818	1.83	7890	7900	7820	10160	5480	7820	7868.98	13.66	0	-7100	8153	7986	7873	7706	7593	7930	7650	33316	2340	5000	5940	10	1	595316408	46970	18.35	0.52	12	0.00	430.00	15098.00	9200	20240223	-14.24	5970	20231017	32.16	9200	-14.24	20240223	6400	23.28	20240118	9200	-14.24	20240223	5970	32.16	20231017	0.22	N	006800	5000	33315 억		81295218	N	N	66	N	00	N
98	20240715	160220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7820	0	3	0.00	5073212550	643606	125.75	7880	8040	7760	10160	5480	7820	7882.49	13.68	0	-125707	7913	7866	7793	7746	7673	7890	7770	33316	2340	5000	5940	10	1	595316408	46554	18.19	0.52	12	0.11	430.00	15098.00	9200	20240223	-15.00	5970	20231017	30.99	9200	-15.00	20240223	6400	22.19	20240118	9200	-15.00	20240223	5970	30.99	20231017	0.21	N	006800	5000	33315 억		81409777	N	N	65	N	00	N
99	20240715	150221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7870	50	2	0.64	4435955060	562176	109.84	7880	8040	7760	10160	5480	7820	7890.69	13.68	0	-86180	7913	7866	7793	7746	7673	7890	7770	33316	2340	5000	5940	10	1	595316408	46851	18.30	0.52	12	0.09	430.00	15098.00	9200	20240223	-14.46	5970	20231017	31.83	9200	-14.46	20240223	6400	22.97	20240118	9200	-14.46	20240223	5970	31.83	20231017	0.21	N	006800	5000	33315 억		81409777	N	N	1839	N	00	N
100	20240715	140221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7820	0	3	0.00	4054633960	513598	100.35	7880	8040	7760	10160	5480	7820	7894.57	13.68	0	-67799	7913	7866	7793	7746	7673	7890	7770	33316	2340	5000	5940	10	1	595316408	46554	18.19	0.52	12	0.09	430.00	15098.00	9200	20240223	-15.00	5970	20231017	30.99	9200	-15.00	20240223	6400	22.19	20240118	9200	-15.00	20240223	5970	30.99	20231017	0.21	N	006800	5000	33315 억		81409777	N	N	1839	N	00	N
101	20240715	130221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7830	10	2	0.13	3681933640	466056	91.06	7880	8040	7760	10160	5480	7820	7900.20	13.68	0	-44631	7913	7866	7793	7746	7673	7890	7770	33316	2340	5000	5940	10	1	595316408	46613	18.21	0.52	12	0.08	430.00	15098.00	9200	20240223	-14.89	5970	20231017	31.16	9200	-14.89	20240223	6400	22.34	20240118	9200	-14.89	20240223	5970	31.16	20231017	0.21	N	006800	5000	33315 억		81409777	N	N	1839	N	00	N
102	20240715	120222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7810	-10	5	-0.13	3385602680	428185	83.66	7880	8040	7760	10160	5480	7820	7906.88	13.68	0	-22869	7913	7866	7793	7746	7673	7890	7770	33316	2340	5000	5940	10	1	595316408	46494	18.16	0.52	12	0.07	430.00	15098.00	9200	20240223	-15.11	5970	20231017	30.82	9200	-15.11	20240223	6400	22.03	20240118	9200	-15.11	20240223	5970	30.82	20231017	0.21	N	006800	5000	33315 억		81409777	N	N	1839	N	00	N
103	20240715	110222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7860	40	2	0.51	2920433920	368867	72.07	7880	8040	7760	10160	5480	7820	7917.32	13.68	0	-4261	7913	7866	7793	7746	7673	7890	7770	33316	2340	5000	5940	10	1	595316408	46792	18.28	0.52	12	0.06	430.00	15098.00	9200	20240223	-14.57	5970	20231017	31.66	9200	-14.57	20240223	6400	22.81	20240118	9200	-14.57	20240223	5970	31.66	20231017	0.21	N	006800	5000	33315 억		81409777	N	N	1839	N	00	N
104	20240715	100222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7980	160	2	2.05	2255031140	284901	55.67	7880	8040	7760	10160	5480	7820	7915.16	13.68	0	28805	7913	7866	7793	7746	7673	7890	7770	33316	2340	5000	5940	10	1	595316408	47506	18.56	0.53	12	0.05	430.00	15098.00	9200	20240223	-13.26	5970	20231017	33.67	9200	-13.26	20240223	6400	24.69	20240118	9200	-13.26	20240223	5970	33.67	20231017	0.21	N	006800	5000	33315 억		81409777	N	N	1839	N	00	N
105	20240715	090222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	7860	40	2	0.51	142435190	18062	3.53	7880	7900	7860	10160	5480	7820	7886.09	13.68	0	2509	7913	7866	7793	7746	7673	7890	7770	33316	2340	5000	5940	10	1	595316408	46792	18.28	0.52	12	0.00	430.00	15098.00	9200	20240223	-14.57	5970	20231017	31.66	9200	-14.57	20240223	6400	22.81	20240118	9200	-14.57	20240223	5970	31.66	20231017	0.21	N	006800	5000	33315 억		81409777	N	N	1839	N	00	N
106	20240712	160220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7820	20	2	0.26	3979977180	510806	45.40	7780	7840	7720	10140	5460	7800	7791.56	13.69	0	-44787	8053	7926	7803	7676	7553	7990	7740	33316	2340	5000	5920	10	1	595316408	46554	18.19	0.52	12	0.09	430.00	15098.00	9200	20240223	-15.00	5970	20231017	30.99	9200	-15.00	20240223	6400	22.19	20240118	9200	-15.00	20240223	5970	30.99	20231017	0.20	N	006800	5000	33315 억		81476008	N	N	1839	N	00	N
107	20240712	150220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7840	40	2	0.51	3421128550	439353	39.05	7780	7840	7720	10140	5460	7800	7786.74	13.69	0	-52285	8053	7926	7803	7676	7553	7990	7740	33316	2340	5000	5920	10	1	595316408	46673	18.23	0.52	12	0.07	430.00	15098.00	9200	20240223	-14.78	5970	20231017	31.32	9200	-14.78	20240223	6400	22.50	20240118	9200	-14.78	20240223	5970	31.32	20231017	0.20	N	006800	5000	33315 억		81476008	N	N	436	N	00	N
108	20240712	140222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7780	-20	5	-0.26	2949106860	378783	33.66	7780	7840	7720	10140	5460	7800	7785.74	13.69	0	-35325	8053	7926	7803	7676	7553	7990	7740	33316	2340	5000	5920	10	1	595316408	46316	18.09	0.52	12	0.06	430.00	15098.00	9200	20240223	-15.43	5970	20231017	30.32	9200	-15.43	20240223	6400	21.56	20240118	9200	-15.43	20240223	5970	30.32	20231017	0.20	N	006800	5000	33315 억		81476008	N	N	436	N	00	N
109	20240712	130221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7770	-30	5	-0.38	2667038830	342499	30.44	7780	7840	7720	10140	5460	7800	7787.00	13.69	0	-21733	8053	7926	7803	7676	7553	7990	7740	33316	2340	5000	5920	10	1	595316408	46256	18.07	0.51	12	0.06	430.00	15098.00	9200	20240223	-15.54	5970	20231017	30.15	9200	-15.54	20240223	6400	21.41	20240118	9200	-15.54	20240223	5970	30.15	20231017	0.20	N	006800	5000	33315 억		81476008	N	N	436	N	00	N
110	20240712	120221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7780	-20	5	-0.26	2346439020	301255	26.77	7780	7840	7720	10140	5460	7800	7788.88	13.69	0	-1624	8053	7926	7803	7676	7553	7990	7740	33316	2340	5000	5920	10	1	595316408	46316	18.09	0.52	12	0.05	430.00	15098.00	9200	20240223	-15.43	5970	20231017	30.32	9200	-15.43	20240223	6400	21.56	20240118	9200	-15.43	20240223	5970	30.32	20231017	0.20	N	006800	5000	33315 억		81476008	N	N	436	N	00	N
111	20240712	110220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7780	-20	5	-0.26	2057148420	264145	23.48	7780	7840	7720	10140	5460	7800	7787.95	13.69	0	4523	8053	7926	7803	7676	7553	7990	7740	33316	2340	5000	5920	10	1	595316408	46316	18.09	0.52	12	0.04	430.00	15098.00	9200	20240223	-15.43	5970	20231017	30.32	9200	-15.43	20240223	6400	21.56	20240118	9200	-15.43	20240223	5970	30.32	20231017	0.20	N	006800	5000	33315 억		81476008	N	N	436	N	00	N
112	20240712	100222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7800	0	3	0.00	1159830980	148763	13.22	7780	7840	7730	10140	5460	7800	7796.50	13.69	0	9462	8053	7926	7803	7676	7553	7990	7740	33316	2340	5000	5920	10	1	595316408	46435	18.14	0.52	12	0.02	430.00	15098.00	9200	20240223	-15.22	5970	20231017	30.65	9200	-15.22	20240223	6400	21.88	20240118	9200	-15.22	20240223	5970	30.65	20231017	0.20	N	006800	5000	33315 억		81476008	N	N	436	N	00	N
113	20240712	090220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7740	-60	5	-0.77	129944950	16739	1.49	7780	7800	7730	10140	5460	7800	7762.89	13.69	0	6205	8053	7926	7803	7676	7553	7990	7740	33316	2340	5000	5920	10	1	595316408	46077	18.00	0.51	12	0.00	430.00	15098.00	9200	20240223	-15.87	5970	20231017	29.65	9200	-15.87	20240223	6400	20.94	20240118	9200	-15.87	20240223	5970	29.65	20231017	0.20	N	006800	5000	33315 억		81476008	N	N	436	N	00	N
114	20240711	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7800	180	2	2.36	8802490990	1122144	253.10	7700	7930	7680	9900	5340	7620	7844.39	13.67	0	73074	7780	7700	7600	7520	7420	7740	7560	33316	2280	5000	5790	10	1	595316408	46435	18.14	0.52	12	0.19	430.00	15098.00	9200	20240223	-15.22	5970	20231017	30.65	9200	-15.22	20240223	6400	21.88	20240118	9200	-15.22	20240223	5970	30.65	20231017	0.20	N	006800	5000	33315 억		81351439	N	N	436	N	00	N
115	20240711	150222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7830	210	2	2.76	7305335620	930350	209.84	7700	7930	7680	9900	5340	7620	7852.26	13.67	0	77468	7780	7700	7600	7520	7420	7740	7560	33316	2280	5000	5790	10	1	595316408	46613	18.21	0.52	12	0.16	430.00	15098.00	9200	20240223	-14.89	5970	20231017	31.16	9200	-14.89	20240223	6400	22.34	20240118	9200	-14.89	20240223	5970	31.16	20231017	0.20	N	006800	5000	33315 억		81351439	N	N	4098	N	00	N
116	20240711	140221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7870	250	2	3.28	6764086830	861517	194.32	7700	7930	7680	9900	5340	7620	7851.39	13.67	0	80092	7780	7700	7600	7520	7420	7740	7560	33316	2280	5000	5790	10	1	595316408	46851	18.30	0.52	12	0.14	430.00	15098.00	9200	20240223	-14.46	5970	20231017	31.83	9200	-14.46	20240223	6400	22.97	20240118	9200	-14.46	20240223	5970	31.83	20231017	0.20	N	006800	5000	33315 억		81351439	N	N	4098	N	00	N
117	20240711	130221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7810	190	2	2.49	5824692520	741834	167.32	7700	7930	7680	9900	5340	7620	7851.77	13.67	0	88505	7780	7700	7600	7520	7420	7740	7560	33316	2280	5000	5790	10	1	595316408	46494	18.16	0.52	12	0.12	430.00	15098.00	9200	20240223	-15.11	5970	20231017	30.82	9200	-15.11	20240223	6400	22.03	20240118	9200	-15.11	20240223	5970	30.82	20231017	0.20	N	006800	5000	33315 억		81351439	N	N	4098	N	00	N
118	20240711	120221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7820	200	2	2.62	5566364210	708797	159.87	7700	7930	7680	9900	5340	7620	7853.28	13.67	0	95727	7780	7700	7600	7520	7420	7740	7560	33316	2280	5000	5790	10	1	595316408	46554	18.19	0.52	12	0.12	430.00	15098.00	9200	20240223	-15.00	5970	20231017	30.99	9200	-15.00	20240223	6400	22.19	20240118	9200	-15.00	20240223	5970	30.99	20231017	0.20	N	006800	5000	33315 억		81351439	N	N	4098	N	00	N
119	20240711	110220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7850	230	2	3.02	5150701260	655665	147.89	7700	7930	7680	9900	5340	7620	7855.71	13.67	0	117833	7780	7700	7600	7520	7420	7740	7560	33316	2280	5000	5790	10	1	595316408	46732	18.26	0.52	12	0.11	430.00	15098.00	9200	20240223	-14.67	5970	20231017	31.49	9200	-14.67	20240223	6400	22.66	20240118	9200	-14.67	20240223	5970	31.49	20231017	0.20	N	006800	5000	33315 억		81351439	N	N	4098	N	00	N
120	20240711	100219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7870	250	2	3.28	4294183890	546494	123.26	7700	7930	7680	9900	5340	7620	7857.72	13.67	0	116505	7780	7700	7600	7520	7420	7740	7560	33316	2280	5000	5790	10	1	595316408	46851	18.30	0.52	12	0.09	430.00	15098.00	9200	20240223	-14.46	5970	20231017	31.83	9200	-14.46	20240223	6400	22.97	20240118	9200	-14.46	20240223	5970	31.83	20231017	0.20	N	006800	5000	33315 억		81351439	N	N	4098	N	00	N
121	20240711	090219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7720	100	2	1.31	91932160	11926	2.69	7700	7750	7680	9900	5340	7620	7709.03	13.67	0	1648	7780	7700	7600	7520	7420	7740	7560	33316	2280	5000	5790	10	1	595316408	45958	17.95	0.51	12	0.00	430.00	15098.00	9200	20240223	-16.09	5970	20231017	29.31	9200	-16.09	20240223	6400	20.62	20240118	9200	-16.09	20240223	5970	29.31	20231017	0.20	N	006800	5000	33315 억		81351439	N	N	4098	N	00	N
122	20240710	160220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7620	80	2	1.06	3368807790	442645	96.00	7500	7680	7500	9800	5280	7540	7610.60	13.67	0	-56101	7786	7662	7576	7452	7366	7620	7410	33316	2260	5000	5730	10	1	595316408	45363	17.72	0.50	12	0.07	430.00	15098.00	9200	20240223	-17.17	5970	20231017	27.64	9200	-17.17	20240223	6400	19.06	20240118	9200	-17.17	20240223	5970	27.64	20231017	0.20	N	006800	5000	33315 억		81403498	N	N	4098	N	00	N
123	20240710	150220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7640	100	2	1.33	3018011060	396652	86.02	7500	7680	7500	9800	5280	7540	7608.71	13.67	0	-44452	7786	7662	7576	7452	7366	7620	7410	33316	2260	5000	5730	10	1	595316408	45482	17.77	0.51	12	0.07	430.00	15098.00	9200	20240223	-16.96	5970	20231017	27.97	9200	-16.96	20240223	6400	19.38	20240118	9200	-16.96	20240223	5970	27.97	20231017	0.20	N	006800	5000	33315 억		81403498	N	N	5297	N	00	N
124	20240710	140219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7650	110	2	1.46	2277112230	299716	65.00	7500	7680	7500	9800	5280	7540	7597.57	13.67	0	-12143	7786	7662	7576	7452	7366	7620	7410	33316	2260	5000	5730	10	1	595316408	45542	17.79	0.51	12	0.05	430.00	15098.00	9200	20240223	-16.85	5970	20231017	28.14	9200	-16.85	20240223	6400	19.53	20240118	9200	-16.85	20240223	5970	28.14	20231017	0.20	N	006800	5000	33315 억		81403498	N	N	5297	N	00	N
125	20240710	130220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7600	60	2	0.80	1648978210	217631	47.20	7500	7640	7500	9800	5280	7540	7576.95	13.67	0	-3791	7786	7662	7576	7452	7366	7620	7410	33316	2260	5000	5730	10	1	595316408	45244	17.67	0.50	12	0.04	430.00	15098.00	9200	20240223	-17.39	5970	20231017	27.30	9200	-17.39	20240223	6400	18.75	20240118	9200	-17.39	20240223	5970	27.30	20231017	0.20	N	006800	5000	33315 억		81403498	N	N	5297	N	00	N
126	20240710	120219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7580	40	2	0.53	1408343870	185999	40.34	7500	7610	7500	9800	5280	7540	7571.78	13.67	0	-1923	7786	7662	7576	7452	7366	7620	7410	33316	2260	5000	5730	10	1	595316408	45125	17.63	0.50	12	0.03	430.00	15098.00	9200	20240223	-17.61	5970	20231017	26.97	9200	-17.61	20240223	6400	18.44	20240118	9200	-17.61	20240223	5970	26.97	20231017	0.20	N	006800	5000	33315 억		81403498	N	N	5297	N	00	N
127	20240710	110221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7580	40	2	0.53	1173170210	155016	33.62	7500	7610	7500	9800	5280	7540	7568.06	13.67	0	-1048	7786	7662	7576	7452	7366	7620	7410	33316	2260	5000	5730	10	1	595316408	45125	17.63	0.50	12	0.03	430.00	15098.00	9200	20240223	-17.61	5970	20231017	26.97	9200	-17.61	20240223	6400	18.44	20240118	9200	-17.61	20240223	5970	26.97	20231017	0.20	N	006800	5000	33315 억		81403498	N	N	5297	N	00	N
128	20240710	100219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7590	50	2	0.66	776100400	102637	22.26	7500	7610	7500	9800	5280	7540	7561.60	13.67	0	5702	7786	7662	7576	7452	7366	7620	7410	33316	2260	5000	5730	10	1	595316408	45185	17.65	0.50	12	0.02	430.00	15098.00	9200	20240223	-17.50	5970	20231017	27.14	9200	-17.50	20240223	6400	18.59	20240118	9200	-17.50	20240223	5970	27.14	20231017	0.20	N	006800	5000	33315 억		81403498	N	N	5297	N	00	N
129	20240710	090220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7530	-10	5	-0.13	104638260	13932	3.02	7500	7550	7500	9800	5280	7540	7510.64	13.67	0	-6227	7786	7662	7576	7452	7366	7620	7410	33316	2260	5000	5730	10	1	595316408	44827	17.51	0.50	12	0.00	430.00	15098.00	9200	20240223	-18.15	5970	20231017	26.13	9200	-18.15	20240223	6400	17.66	20240118	9200	-18.15	20240223	5970	26.13	20231017	0.20	N	006800	5000	33315 억		81403498	N	N	5297	N	00	N
130	20240709	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7540	-60	5	-0.79	3459503020	458250	96.25	7680	7700	7490	9880	5320	7600	7549.39	13.68	0	-34840	7806	7702	7636	7532	7466	7670	7500	33316	2280	5000	5770	10	1	595316408	44887	17.53	0.50	12	0.08	430.00	15098.00	9200	20240223	-18.04	5970	20231017	26.30	9200	-18.04	20240223	6400	17.81	20240118	9200	-18.04	20240223	5970	26.30	20231017	0.20	N	006800	5000	33315 억		81452885	N	N	5297	N	00	N
131	20240709	150220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7560	-40	5	-0.53	3088490660	409099	85.92	7680	7700	7490	9880	5320	7600	7549.49	13.68	0	-33852	7806	7702	7636	7532	7466	7670	7500	33316	2280	5000	5770	10	1	595316408	45006	17.58	0.50	12	0.07	430.00	15098.00	9200	20240223	-17.83	5970	20231017	26.63	9200	-17.83	20240223	6400	18.12	20240118	9200	-17.83	20240223	5970	26.63	20231017	0.20	N	006800	5000	33315 억		81452885	N	N	4746	N	00	N
132	20240709	140220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7550	-50	5	-0.66	2734487020	362285	76.09	7680	7700	7490	9880	5320	7600	7547.89	13.68	0	-32911	7806	7702	7636	7532	7466	7670	7500	33316	2280	5000	5770	10	1	595316408	44946	17.56	0.50	12	0.06	430.00	15098.00	9200	20240223	-17.93	5970	20231017	26.47	9200	-17.93	20240223	6400	17.97	20240118	9200	-17.93	20240223	5970	26.47	20231017	0.20	N	006800	5000	33315 억		81452885	N	N	4746	N	00	N
133	20240709	130220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7550	-50	5	-0.66	2494283470	330519	69.42	7680	7700	7490	9880	5320	7600	7546.57	13.68	0	-32711	7806	7702	7636	7532	7466	7670	7500	33316	2280	5000	5770	10	1	595316408	44946	17.56	0.50	12	0.06	430.00	15098.00	9200	20240223	-17.93	5970	20231017	26.47	9200	-17.93	20240223	6400	17.97	20240118	9200	-17.93	20240223	5970	26.47	20231017	0.20	N	006800	5000	33315 억		81452885	N	N	4746	N	00	N
134	20240709	120221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7500	-100	5	-1.32	2265390330	300084	63.03	7680	7700	7490	9880	5320	7600	7549.19	13.68	0	-20314	7806	7702	7636	7532	7466	7670	7500	33316	2280	5000	5770	10	1	595316408	44649	17.44	0.50	12	0.05	430.00	15098.00	9200	20240223	-18.48	5970	20231017	25.63	9200	-18.48	20240223	6400	17.19	20240118	9200	-18.48	20240223	5970	25.63	20231017	0.20	N	006800	5000	33315 억		81452885	N	N	4746	N	00	N
135	20240709	110220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7540	-60	5	-0.79	1716231920	227024	47.68	7680	7700	7490	9880	5320	7600	7559.69	13.68	0	-13222	7806	7702	7636	7532	7466	7670	7500	33316	2280	5000	5770	10	1	595316408	44887	17.53	0.50	12	0.04	430.00	15098.00	9200	20240223	-18.04	5970	20231017	26.30	9200	-18.04	20240223	6400	17.81	20240118	9200	-18.04	20240223	5970	26.30	20231017	0.20	N	006800	5000	33315 억		81452885	N	N	4746	N	00	N
136	20240709	100219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7550	-50	5	-0.66	891492620	117374	24.65	7680	7700	7520	9880	5320	7600	7595.32	13.68	0	-3314	7806	7702	7636	7532	7466	7670	7500	33316	2280	5000	5770	10	1	595316408	44946	17.56	0.50	12	0.02	430.00	15098.00	9200	20240223	-17.93	5970	20231017	26.47	9200	-17.93	20240223	6400	17.97	20240118	9200	-17.93	20240223	5970	26.47	20231017	0.20	N	006800	5000	33315 억		81452885	N	N	4746	N	00	N
137	20240709	090220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7700	100	2	1.32	62267940	8107	1.70	7680	7700	7670	9880	5320	7600	7680.76	13.68	0	2351	7806	7702	7636	7532	7466	7670	7500	33316	2280	5000	5770	10	1	595316408	45839	17.91	0.51	12	0.00	430.00	15098.00	9200	20240223	-16.30	5970	20231017	28.98	9200	-16.30	20240223	6400	20.31	20240118	9200	-16.30	20240223	5970	28.98	20231017	0.20	N	006800	5000	33315 억		81452885	N	N	4746	N	00	N
138	20240708	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7600	-10	5	-0.13	3627808800	474330	49.41	7620	7740	7570	9890	5330	7610	7648.31	13.67	0	6575	7930	7770	7680	7520	7430	7725	7475	33316	2280	5000	5780	10	1	595316408	45244	17.67	0.50	12	0.08	430.00	15098.00	9200	20240223	-17.39	5970	20231017	27.30	9200	-17.39	20240223	6400	18.75	20240118	9200	-17.39	20240223	5970	27.30	20231017	0.21	N	006800	5000	33315 억		81399940	N	N	4746	N	00	N
139	20240708	150219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7630	20	2	0.26	3011712240	393327	40.98	7620	7740	7570	9890	5330	7610	7657.02	13.67	0	14449	7930	7770	7680	7520	7430	7725	7475	33316	2280	5000	5780	10	1	595316408	45423	17.74	0.51	12	0.07	430.00	15098.00	9200	20240223	-17.07	5970	20231017	27.81	9200	-17.07	20240223	6400	19.22	20240118	9200	-17.07	20240223	5970	27.81	20231017	0.21	N	006800	5000	33315 억		81399940	N	N	4782	N	00	N
140	20240708	140220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7680	70	2	0.92	2627121750	343119	35.75	7620	7740	7570	9890	5330	7610	7656.59	13.67	0	11697	7930	7770	7680	7520	7430	7725	7475	33316	2280	5000	5780	10	1	595316408	45720	17.86	0.51	12	0.06	430.00	15098.00	9200	20240223	-16.52	5970	20231017	28.64	9200	-16.52	20240223	6400	20.00	20240118	9200	-16.52	20240223	5970	28.64	20231017	0.21	N	006800	5000	33315 억		81399940	N	N	4782	N	00	N
141	20240708	130218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7690	80	2	1.05	2097071980	274193	28.56	7620	7740	7570	9890	5330	7610	7648.16	13.67	0	2045	7930	7770	7680	7520	7430	7725	7475	33316	2280	5000	5780	10	1	595316408	45780	17.88	0.51	12	0.05	430.00	15098.00	9200	20240223	-16.41	5970	20231017	28.81	9200	-16.41	20240223	6400	20.16	20240118	9200	-16.41	20240223	5970	28.81	20231017	0.21	N	006800	5000	33315 억		81399940	N	N	4782	N	00	N
142	20240708	120219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7680	70	2	0.92	1805404220	236237	24.61	7620	7740	7570	9890	5330	7610	7642.34	13.67	0	-5824	7930	7770	7680	7520	7430	7725	7475	33316	2280	5000	5780	10	1	595316408	45720	17.86	0.51	12	0.04	430.00	15098.00	9200	20240223	-16.52	5970	20231017	28.64	9200	-16.52	20240223	6400	20.00	20240118	9200	-16.52	20240223	5970	28.64	20231017	0.21	N	006800	5000	33315 억		81399940	N	N	4782	N	00	N
143	20240708	110218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7590	-20	5	-0.26	1526289730	199713	20.81	7620	7740	7570	9890	5330	7610	7642.42	13.67	0	-20272	7930	7770	7680	7520	7430	7725	7475	33316	2280	5000	5780	10	1	595316408	45185	17.65	0.50	12	0.03	430.00	15098.00	9200	20240223	-17.50	5970	20231017	27.14	9200	-17.50	20240223	6400	18.59	20240118	9200	-17.50	20240223	5970	27.14	20231017	0.21	N	006800	5000	33315 억		81399940	N	N	4782	N	00	N
144	20240708	100218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7600	-10	5	-0.13	1120031880	146214	15.23	7620	7740	7580	9890	5330	7610	7660.22	13.67	0	-19820	7930	7770	7680	7520	7430	7725	7475	33316	2280	5000	5780	10	1	595316408	45244	17.67	0.50	12	0.02	430.00	15098.00	9200	20240223	-17.39	5970	20231017	27.30	9200	-17.39	20240223	6400	18.75	20240118	9200	-17.39	20240223	5970	27.30	20231017	0.21	N	006800	5000	33315 억		81399940	N	N	4782	N	00	N
145	20240708	090218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7700	90	2	1.18	203844260	26658	2.78	7620	7710	7610	9890	5330	7610	7646.64	13.67	0	-4270	7930	7770	7680	7520	7430	7725	7475	33316	2280	5000	5780	10	1	595316408	45839	17.91	0.51	12	0.00	430.00	15098.00	9200	20240223	-16.30	5970	20231017	28.98	9200	-16.30	20240223	6400	20.31	20240118	9200	-16.30	20240223	5970	28.98	20231017	0.21	N	006800	5000	33315 억		81399940	N	N	4782	N	00	N
146	20240705	160218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7610	-160	5	-2.06	7386849850	958250	70.60	7780	7840	7590	10100	5440	7770	7708.83	13.72	0	-143059	8030	7900	7670	7540	7310	7965	7605	33316	2330	5000	5900	10	1	595316408	45304	17.70	0.50	12	0.16	430.00	15098.00	9200	20240223	-17.28	5970	20231017	27.47	9200	-17.28	20240223	6400	18.91	20240118	9200	-17.28	20240223	5970	27.47	20231017	0.21	N	006800	5000	33315 억		81697626	N	N	4782	N	00	N
147	20240705	150219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7630	-140	5	-1.80	6324556680	818761	60.32	7780	7840	7590	10100	5440	7770	7724.55	13.72	0	-133145	8030	7900	7670	7540	7310	7965	7605	33316	2330	5000	5900	10	1	595316408	45423	17.74	0.51	12	0.14	430.00	15098.00	9200	20240223	-17.07	5970	20231017	27.81	9200	-17.07	20240223	6400	19.22	20240118	9200	-17.07	20240223	5970	27.81	20231017	0.21	N	006800	5000	33315 억		81697626	N	N	64	N	00	N
148	20240705	140219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7680	-90	5	-1.16	4684631770	603824	44.48	7780	7840	7680	10100	5440	7770	7758.27	13.72	0	-83449	8030	7900	7670	7540	7310	7965	7605	33316	2330	5000	5900	10	1	595316408	45720	17.86	0.51	12	0.10	430.00	15098.00	9200	20240223	-16.52	5970	20231017	28.64	9200	-16.52	20240223	6400	20.00	20240118	9200	-16.52	20240223	5970	28.64	20231017	0.21	N	006800	5000	33315 억		81697626	N	N	64	N	00	N
149	20240705	130218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7770	0	3	0.00	3642581480	468821	34.54	7780	7840	7700	10100	5440	7770	7769.66	13.72	0	-21981	8030	7900	7670	7540	7310	7965	7605	33316	2330	5000	5900	10	1	595316408	46256	18.07	0.51	12	0.08	430.00	15098.00	9200	20240223	-15.54	5970	20231017	30.15	9200	-15.54	20240223	6400	21.41	20240118	9200	-15.54	20240223	5970	30.15	20231017	0.21	N	006800	5000	33315 억		81697626	N	N	64	N	00	N
150	20240705	120218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7790	20	2	0.26	3274243470	421409	31.05	7780	7840	7700	10100	5440	7770	7769.75	13.72	0	-4799	8030	7900	7670	7540	7310	7965	7605	33316	2330	5000	5900	10	1	595316408	46375	18.12	0.52	12	0.07	430.00	15098.00	9200	20240223	-15.33	5970	20231017	30.49	9200	-15.33	20240223	6400	21.72	20240118	9200	-15.33	20240223	5970	30.49	20231017	0.21	N	006800	5000	33315 억		81697626	N	N	64	N	00	N
151	20240705	110217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7740	-30	5	-0.39	2331545700	300146	22.11	7780	7840	7700	10100	5440	7770	7768.04	13.72	0	2830	8030	7900	7670	7540	7310	7965	7605	33316	2330	5000	5900	10	1	595316408	46077	18.00	0.51	12	0.05	430.00	15098.00	9200	20240223	-15.87	5970	20231017	29.65	9200	-15.87	20240223	6400	20.94	20240118	9200	-15.87	20240223	5970	29.65	20231017	0.21	N	006800	5000	33315 억		81697626	N	N	64	N	00	N
152	20240705	100218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7760	-10	5	-0.13	1380804460	177621	13.09	7780	7840	7700	10100	5440	7770	7773.88	13.72	0	-15020	8030	7900	7670	7540	7310	7965	7605	33316	2330	5000	5900	10	1	595316408	46197	18.05	0.51	12	0.03	430.00	15098.00	9200	20240223	-15.65	5970	20231017	29.98	9200	-15.65	20240223	6400	21.25	20240118	9200	-15.65	20240223	5970	29.98	20231017	0.21	N	006800	5000	33315 억		81697626	N	N	64	N	00	N
153	20240705	090218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7740	-30	5	-0.39	198045150	25520	1.88	7780	7780	7700	10100	5440	7770	7760.39	13.72	0	-13293	8030	7900	7670	7540	7310	7965	7605	33316	2330	5000	5900	10	1	595316408	46077	18.00	0.51	12	0.00	430.00	15098.00	9200	20240223	-15.87	5970	20231017	29.65	9200	-15.87	20240223	6400	20.94	20240118	9200	-15.87	20240223	5970	29.65	20231017	0.21	N	006800	5000	33315 억		81697626	N	N	64	N	00	N
154	20240704	160217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7770	370	2	5.00	10440211020	1355359	114.73	7500	7800	7440	9620	5180	7400	7702.78	13.73	0	88492	7746	7572	7386	7212	7026	7660	7300	33316	2220	5000	5620	10	1	595316408	46256	18.07	0.51	12	0.23	430.00	15098.00	9200	20240223	-15.54	5970	20231017	30.15	9200	-15.54	20240223	6400	21.41	20240118	9200	-15.54	20240223	5970	30.15	20231017	0.21	N	006800	5000	33315 억		81712664	N	N	64	N	00	N
155	20240704	150218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7750	350	2	4.73	9713199690	1261718	106.80	7500	7800	7440	9620	5180	7400	7698.39	13.73	0	66645	7746	7572	7386	7212	7026	7660	7300	33316	2220	5000	5620	10	1	595316408	46137	18.02	0.51	12	0.21	430.00	15098.00	9200	20240223	-15.76	5970	20231017	29.82	9200	-15.76	20240223	6400	21.09	20240118	9200	-15.76	20240223	5970	29.82	20231017	0.21	N	006800	5000	33315 억		81712664	N	N	5040	N	00	N
156	20240704	140217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7740	340	2	4.59	8759429370	1138669	96.39	7500	7800	7440	9620	5180	7400	7692.69	13.73	0	104495	7746	7572	7386	7212	7026	7660	7300	33316	2220	5000	5620	10	1	595316408	46077	18.00	0.51	12	0.19	430.00	15098.00	9200	20240223	-15.87	5970	20231017	29.65	9200	-15.87	20240223	6400	20.94	20240118	9200	-15.87	20240223	5970	29.65	20231017	0.21	N	006800	5000	33315 억		81712664	N	N	5040	N	00	N
157	20240704	130219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7780	380	2	5.14	7695519210	1001784	84.80	7500	7800	7440	9620	5180	7400	7681.81	13.73	0	136986	7746	7572	7386	7212	7026	7660	7300	33316	2220	5000	5620	10	1	595316408	46316	18.09	0.52	12	0.17	430.00	15098.00	9200	20240223	-15.43	5970	20231017	30.32	9200	-15.43	20240223	6400	21.56	20240118	9200	-15.43	20240223	5970	30.32	20231017	0.21	N	006800	5000	33315 억		81712664	N	N	5040	N	00	N
158	20240704	120218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7770	370	2	5.00	6854286330	893633	75.64	7500	7800	7440	9620	5180	7400	7670.14	13.73	0	142604	7746	7572	7386	7212	7026	7660	7300	33316	2220	5000	5620	10	1	595316408	46256	18.07	0.51	12	0.15	430.00	15098.00	9200	20240223	-15.54	5970	20231017	30.15	9200	-15.54	20240223	6400	21.41	20240118	9200	-15.54	20240223	5970	30.15	20231017	0.21	N	006800	5000	33315 억		81712664	N	N	5040	N	00	N
159	20240704	110218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7750	350	2	4.73	5370369280	702743	59.49	7500	7770	7440	9620	5180	7400	7642.01	13.73	0	127567	7746	7572	7386	7212	7026	7660	7300	33316	2220	5000	5620	10	1	595316408	46137	18.02	0.51	12	0.12	430.00	15098.00	9200	20240223	-15.76	5970	20231017	29.82	9200	-15.76	20240223	6400	21.09	20240118	9200	-15.76	20240223	5970	29.82	20231017	0.21	N	006800	5000	33315 억		81712664	N	N	5040	N	00	N
160	20240704	100217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7670	270	2	3.65	2881602590	379973	32.16	7500	7700	7440	9620	5180	7400	7583.70	13.73	0	42820	7746	7572	7386	7212	7026	7660	7300	33316	2220	5000	5620	10	1	595316408	45661	17.84	0.51	12	0.06	430.00	15098.00	9200	20240223	-16.63	5970	20231017	28.48	9200	-16.63	20240223	6400	19.84	20240118	9200	-16.63	20240223	5970	28.48	20231017	0.21	N	006800	5000	33315 억		81712664	N	N	5040	N	00	N
161	20240704	090218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	50	2	0.68	153170880	20459	1.73	7500	7500	7450	9620	5180	7400	7486.72	13.73	0	-6859	7746	7572	7386	7212	7026	7660	7300	33316	2220	5000	5620	10	1	595316408	44351	17.33	0.49	12	0.00	430.00	15098.00	9200	20240223	-19.02	5970	20231017	24.79	9200	-19.02	20240223	6400	16.41	20240118	9200	-19.02	20240223	5970	24.79	20231017	0.21	N	006800	5000	33315 억		81712664	N	N	5040	N	00	N
162	20240703	160217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7400	230	2	3.21	8748060300	1178446	249.72	7250	7560	7200	9320	5020	7170	7423.41	13.72	0	50449	7283	7226	7173	7116	7063	7225	7115	33316	2150	5000	5440	10	1	595316408	44053	17.21	0.49	12	0.20	430.00	15098.00	9200	20240223	-19.57	5970	20231017	23.95	9200	-19.57	20240223	6400	15.62	20240118	9200	-19.57	20240223	5970	23.95	20231017	0.21	N	006800	5000	33315 억		81659100	N	N	5040	N	00	N
163	20240703	150218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7440	270	2	3.77	8225414410	1107936	234.78	7250	7560	7200	9320	5020	7170	7424.09	13.72	0	69323	7283	7226	7173	7116	7063	7225	7115	33316	2150	5000	5440	10	1	595316408	44292	17.30	0.49	12	0.19	430.00	15098.00	9200	20240223	-19.13	5970	20231017	24.62	9200	-19.13	20240223	6400	16.25	20240118	9200	-19.13	20240223	5970	24.62	20231017	0.21	N	006800	5000	33315 억		81659100	N	N	2356	N	00	N
164	20240703	140217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7440	270	2	3.77	7303232610	983879	208.49	7250	7560	7200	9320	5020	7170	7422.90	13.72	0	114338	7283	7226	7173	7116	7063	7225	7115	33316	2150	5000	5440	10	1	595316408	44292	17.30	0.49	12	0.17	430.00	15098.00	9200	20240223	-19.13	5970	20231017	24.62	9200	-19.13	20240223	6400	16.25	20240118	9200	-19.13	20240223	5970	24.62	20231017	0.21	N	006800	5000	33315 억		81659100	N	N	2356	N	00	N
165	20240703	130217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7480	310	2	4.32	6436257880	867711	183.87	7250	7560	7200	9320	5020	7170	7417.51	13.72	0	143615	7283	7226	7173	7116	7063	7225	7115	33316	2150	5000	5440	10	1	595316408	44530	17.40	0.50	12	0.15	430.00	15098.00	9200	20240223	-18.70	5970	20231017	25.29	9200	-18.70	20240223	6400	16.88	20240118	9200	-18.70	20240223	5970	25.29	20231017	0.21	N	006800	5000	33315 억		81659100	N	N	2356	N	00	N
166	20240703	120217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7500	330	2	4.60	5854728950	790132	167.43	7250	7560	7200	9320	5020	7170	7409.81	13.72	0	152900	7283	7226	7173	7116	7063	7225	7115	33316	2150	5000	5440	10	1	595316408	44649	17.44	0.50	12	0.13	430.00	15098.00	9200	20240223	-18.48	5970	20231017	25.63	9200	-18.48	20240223	6400	17.19	20240118	9200	-18.48	20240223	5970	25.63	20231017	0.21	N	006800	5000	33315 억		81659100	N	N	2356	N	00	N
167	20240703	110218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7490	320	2	4.46	3069679640	418904	88.77	7250	7490	7200	9320	5020	7170	7327.88	13.72	0	98536	7283	7226	7173	7116	7063	7225	7115	33316	2150	5000	5440	10	1	595316408	44589	17.42	0.50	12	0.07	430.00	15098.00	9200	20240223	-18.59	5970	20231017	25.46	9200	-18.59	20240223	6400	17.03	20240118	9200	-18.59	20240223	5970	25.46	20231017	0.21	N	006800	5000	33315 억		81659100	N	N	2356	N	00	N
168	20240703	100218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7280	110	2	1.53	1017191130	140329	29.74	7250	7290	7200	9320	5020	7170	7248.62	13.72	0	33094	7283	7226	7173	7116	7063	7225	7115	33316	2150	5000	5440	10	1	595316408	43339	16.93	0.48	12	0.02	430.00	15098.00	9200	20240223	-20.87	5970	20231017	21.94	9200	-20.87	20240223	6400	13.75	20240118	9200	-20.87	20240223	5970	21.94	20231017	0.21	N	006800	5000	33315 억		81659100	N	N	2356	N	00	N
169	20240703	090217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7260	90	2	1.26	99632520	13741	2.91	7250	7270	7230	9320	5020	7170	7250.75	13.72	0	6698	7283	7226	7173	7116	7063	7225	7115	33316	2150	5000	5440	10	1	595316408	43220	16.88	0.48	12	0.00	430.00	15098.00	9200	20240223	-21.09	5970	20231017	21.61	9200	-21.09	20240223	6400	13.44	20240118	9200	-21.09	20240223	5970	21.61	20231017	0.21	N	006800	5000	33315 억		81659100	N	N	2356	N	00	N
170	20240702	160217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7170	-40	5	-0.55	3365718440	469456	93.34	7170	7230	7120	9370	5050	7210	7169.40	13.72	0	-39966	7376	7292	7216	7132	7056	7255	7095	33316	2160	5000	5470	10	1	595316408	42684	16.67	0.47	12	0.08	430.00	15098.00	9200	20240223	-22.07	5970	20231017	20.10	9200	-22.07	20240223	6400	12.03	20240118	9200	-22.07	20240223	5970	20.10	20231017	0.21	N	006800	5000	33315 억		81686151	N	N	2356	N	00	N
171	20240702	150217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7200	-10	5	-0.14	2896572380	404056	80.34	7170	7230	7120	9370	5050	7210	7168.74	13.72	0	-25764	7376	7292	7216	7132	7056	7255	7095	33316	2160	5000	5470	10	1	595316408	42863	16.74	0.48	12	0.07	430.00	15098.00	9200	20240223	-21.74	5970	20231017	20.60	9200	-21.74	20240223	6400	12.50	20240118	9200	-21.74	20240223	5970	20.60	20231017	0.21	N	006800	5000	33315 억		81686151	N	N	79	N	00	N
172	20240702	140217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7170	-40	5	-0.55	2615909810	364991	72.57	7170	7230	7120	9370	5050	7210	7167.05	13.72	0	-22732	7376	7292	7216	7132	7056	7255	7095	33316	2160	5000	5470	10	1	595316408	42684	16.67	0.47	12	0.06	430.00	15098.00	9200	20240223	-22.07	5970	20231017	20.10	9200	-22.07	20240223	6400	12.03	20240118	9200	-22.07	20240223	5970	20.10	20231017	0.21	N	006800	5000	33315 억		81686151	N	N	79	N	00	N
173	20240702	130217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7200	-10	5	-0.14	2418580580	337536	67.11	7170	7230	7120	9370	5050	7210	7165.40	13.72	0	-19334	7376	7292	7216	7132	7056	7255	7095	33316	2160	5000	5470	10	1	595316408	42863	16.74	0.48	12	0.06	430.00	15098.00	9200	20240223	-21.74	5970	20231017	20.60	9200	-21.74	20240223	6400	12.50	20240118	9200	-21.74	20240223	5970	20.60	20231017	0.21	N	006800	5000	33315 억		81686151	N	N	79	N	00	N
174	20240702	120218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7180	-30	5	-0.42	2200224050	307193	61.08	7170	7230	7120	9370	5050	7210	7162.35	13.72	0	-26630	7376	7292	7216	7132	7056	7255	7095	33316	2160	5000	5470	10	1	595316408	42744	16.70	0.48	12	0.05	430.00	15098.00	9200	20240223	-21.96	5970	20231017	20.27	9200	-21.96	20240223	6400	12.19	20240118	9200	-21.96	20240223	5970	20.27	20231017	0.21	N	006800	5000	33315 억		81686151	N	N	79	N	00	N
175	20240702	110217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7170	-40	5	-0.55	1828196450	255357	50.77	7170	7230	7120	9370	5050	7210	7159.37	13.72	0	-35568	7376	7292	7216	7132	7056	7255	7095	33316	2160	5000	5470	10	1	595316408	42684	16.67	0.47	12	0.04	430.00	15098.00	9200	20240223	-22.07	5970	20231017	20.10	9200	-22.07	20240223	6400	12.03	20240118	9200	-22.07	20240223	5970	20.10	20231017	0.21	N	006800	5000	33315 억		81686151	N	N	79	N	00	N
176	20240702	100217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7150	-60	5	-0.83	1172458300	163619	32.53	7170	7230	7120	9370	5050	7210	7165.78	13.72	0	-49954	7376	7292	7216	7132	7056	7255	7095	33316	2160	5000	5470	10	1	595316408	42565	16.63	0.47	12	0.03	430.00	15098.00	9200	20240223	-22.28	5970	20231017	19.77	9200	-22.28	20240223	6400	11.72	20240118	9200	-22.28	20240223	5970	19.77	20231017	0.21	N	006800	5000	33315 억		81686151	N	N	79	N	00	N
177	20240702	090217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7170	-40	5	-0.55	155361340	21679	4.31	7170	7210	7150	9370	5050	7210	7166.44	13.72	0	-8451	7376	7292	7216	7132	7056	7255	7095	33316	2160	5000	5470	10	1	595316408	42684	16.67	0.47	12	0.00	430.00	15098.00	9200	20240223	-22.07	5970	20231017	20.10	9200	-22.07	20240223	6400	12.03	20240118	9200	-22.07	20240223	5970	20.10	20231017	0.21	N	006800	5000	33315 억		81686151	N	N	79	N	00	N
178	20240701	160216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7210	-110	5	-1.50	3620801030	502442	75.83	7290	7300	7140	9510	5130	7320	7206.38	13.75	0	-205083	7460	7390	7250	7180	7040	7425	7215	33316	2190	5000	5560	10	1	595316408	42922	16.77	0.48	12	0.08	430.00	15098.00	9200	20240223	-21.63	5970	20231017	20.77	9200	-21.63	20240223	6400	12.66	20240118	9200	-21.63	20240223	5970	20.77	20231017	0.22	N	006800	5000	33315 억		81884739	N	N	79	N	00	N
179	20240701	150217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7190	-130	5	-1.78	3197382450	443630	66.95	7290	7300	7140	9510	5130	7320	7207.30	13.75	0	-204976	7460	7390	7250	7180	7040	7425	7215	33316	2190	5000	5560	10	1	595316408	42803	16.72	0.48	12	0.07	430.00	15098.00	9200	20240223	-21.85	5970	20231017	20.44	9200	-21.85	20240223	6400	12.34	20240118	9200	-21.85	20240223	5970	20.44	20231017	0.22	N	006800	5000	33315 억		81884739	N	N	7477	N	00	N
180	20240701	140216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7200	-120	5	-1.64	2930226760	406440	61.34	7290	7300	7140	9510	5130	7320	7209.47	13.75	0	-184099	7460	7390	7250	7180	7040	7425	7215	33316	2190	5000	5560	10	1	595316408	42863	16.74	0.48	12	0.07	430.00	15098.00	9200	20240223	-21.74	5970	20231017	20.60	9200	-21.74	20240223	6400	12.50	20240118	9200	-21.74	20240223	5970	20.60	20231017	0.22	N	006800	5000	33315 억		81884739	N	N	7477	N	00	N
181	20240701	130217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7210	-110	5	-1.50	2714229990	376421	56.81	7290	7300	7140	9510	5130	7320	7210.60	13.75	0	-163787	7460	7390	7250	7180	7040	7425	7215	33316	2190	5000	5560	10	1	595316408	42922	16.77	0.48	12	0.06	430.00	15098.00	9200	20240223	-21.63	5970	20231017	20.77	9200	-21.63	20240223	6400	12.66	20240118	9200	-21.63	20240223	5970	20.77	20231017	0.22	N	006800	5000	33315 억		81884739	N	N	7477	N	00	N
182	20240701	120217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7190	-130	5	-1.78	2280029150	316252	47.73	7290	7300	7140	9510	5130	7320	7209.50	13.75	0	-146965	7460	7390	7250	7180	7040	7425	7215	33316	2190	5000	5560	10	1	595316408	42803	16.72	0.48	12	0.05	430.00	15098.00	9200	20240223	-21.85	5970	20231017	20.44	9200	-21.85	20240223	6400	12.34	20240118	9200	-21.85	20240223	5970	20.44	20231017	0.22	N	006800	5000	33315 억		81884739	N	N	7477	N	00	N
183	20240701	110216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7160	-160	5	-2.19	2115153430	293282	44.26	7290	7300	7140	9510	5130	7320	7211.98	13.75	0	-136424	7460	7390	7250	7180	7040	7425	7215	33316	2190	5000	5560	10	1	595316408	42625	16.65	0.47	12	0.05	430.00	15098.00	9200	20240223	-22.17	5970	20231017	19.93	9200	-22.17	20240223	6400	11.88	20240118	9200	-22.17	20240223	5970	19.93	20231017	0.22	N	006800	5000	33315 억		81884739	N	N	7477	N	00	N
184	20240701	100216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7200	-120	5	-1.64	1374606100	190025	28.68	7290	7300	7170	9510	5130	7320	7233.78	13.75	0	-70075	7460	7390	7250	7180	7040	7425	7215	33316	2190	5000	5560	10	1	595316408	42863	16.74	0.48	12	0.03	430.00	15098.00	9200	20240223	-21.74	5970	20231017	20.60	9200	-21.74	20240223	6400	12.50	20240118	9200	-21.74	20240223	5970	20.60	20231017	0.22	N	006800	5000	33315 억		81884739	N	N	7477	N	00	N
185	20240701	090216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7230	-90	5	-1.23	117496090	16163	2.44	7290	7290	7220	9510	5130	7320	7269.19	13.75	0	-7965	7460	7390	7250	7180	7040	7425	7215	33316	2190	5000	5560	10	1	595316408	43041	16.81	0.48	12	0.00	430.00	15098.00	9200	20240223	-21.41	5970	20231017	21.11	9200	-21.41	20240223	6400	12.97	20240118	9200	-21.41	20240223	5970	21.11	20231017	0.22	N	006800	5000	33315 억		81884739	N	N	7477	N	00	N