KissMeData/016360/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

84 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	160324	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44750	350	2	0.79	17329406900	386220	96.94	44750	45300	44300	57700	31100	44400	44869.61	30.29	69014	45833	45116	44433	43716	43033	45475	44075	4585	13300	5000	34630	50	1	89300000	39962	7.30	0.60	12	0.43	6130.00	74162.00	46150	20240717	-3.03	34200	20230726	30.85	46150	-3.03	20240717	35100	27.49	20240119	46150	-3.03	20240717	35100	27.49	20231004	0.22	N	016360	5000	4584 억	27047669	N	N	623	N	N
3	20240731	150325	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44750	350	2	0.79	12889992700	287016	72.04	44750	45300	44300	57700	31100	44400	44910.41	30.29	69616	45833	45116	44433	43716	43033	45475	44075	4585	13300	5000	34630	50	1	89300000	39962	7.30	0.60	12	0.32	6130.00	74162.00	46150	20240717	-3.03	34200	20230726	30.85	46150	-3.03	20240717	35100	27.49	20240119	46150	-3.03	20240717	35100	27.49	20231004	0.22	N	016360	5000	4584 억	27047669	N	N	7006	N	N
4	20240731	140328	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45100	700	2	1.58	10660422600	237333	59.57	44750	45300	44300	57700	31100	44400	44917.64	30.29	68595	45833	45116	44433	43716	43033	45475	44075	4585	13300	5000	34630	50	1	89300000	40274	7.36	0.61	12	0.27	6130.00	74162.00	46150	20240717	-2.28	34200	20230726	31.87	46150	-2.28	20240717	35100	28.49	20240119	46150	-2.28	20240717	35100	28.49	20231004	0.22	N	016360	5000	4584 억	27047669	N	N	7006	N	N
5	20240731	130326	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44950	550	2	1.24	8927021300	198820	49.90	44750	45300	44300	57700	31100	44400	44900.09	30.29	56262	45833	45116	44433	43716	43033	45475	44075	4585	13300	5000	34630	50	1	89300000	40140	7.33	0.61	12	0.22	6130.00	74162.00	46150	20240717	-2.60	34200	20230726	31.43	46150	-2.60	20240717	35100	28.06	20240119	46150	-2.60	20240717	35100	28.06	20231004	0.22	N	016360	5000	4584 억	27047669	N	N	7006	N	N
6	20240731	120328	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45150	750	2	1.69	7434237200	165708	41.59	44750	45300	44300	57700	31100	44400	44863.56	30.29	46382	45833	45116	44433	43716	43033	45475	44075	4585	13300	5000	34630	50	1	89300000	40319	7.37	0.61	12	0.19	6130.00	74162.00	46150	20240717	-2.17	34200	20230726	32.02	46150	-2.17	20240717	35100	28.63	20240119	46150	-2.17	20240717	35100	28.63	20231004	0.22	N	016360	5000	4584 억	27047669	N	N	7006	N	N
7	20240731	110325	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44700	300	2	0.68	4153795600	92973	23.34	44750	45100	44300	57700	31100	44400	44677.52	30.29	26364	45833	45116	44433	43716	43033	45475	44075	4585	13300	5000	34630	50	1	89300000	39917	7.29	0.60	12	0.10	6130.00	74162.00	46150	20240717	-3.14	34200	20230726	30.70	46150	-3.14	20240717	35100	27.35	20240119	46150	-3.14	20240717	35100	27.35	20231004	0.22	N	016360	5000	4584 억	27047669	N	N	7006	N	N
8	20240731	100325	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44550	150	2	0.34	2748071350	61475	15.43	44750	45100	44300	57700	31100	44400	44702.40	30.29	16132	45833	45116	44433	43716	43033	45475	44075	4585	13300	5000	34630	50	1	89300000	39783	7.27	0.60	12	0.07	6130.00	74162.00	46150	20240717	-3.47	34200	20230726	30.26	46150	-3.47	20240717	35100	26.92	20240119	46150	-3.47	20240717	35100	26.92	20231004	0.22	N	016360	5000	4584 억	27047669	N	N	7006	N	N
9	20240731	090321	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44550	150	2	0.34	186374050	4187	1.05	44750	44750	44400	57700	31100	44400	44513.31	30.29	-314	45833	45116	44433	43716	43033	45475	44075	4585	13300	5000	34630	50	1	89300000	39783	7.27	0.60	12	0.00	6130.00	74162.00	46150	20240717	-3.47	34200	20230726	30.26	46150	-3.47	20240717	35100	26.92	20240119	46150	-3.47	20240717	35100	26.92	20231004	0.22	N	016360	5000	4584 억	27047669	N	N	7006	N	N
10	20240730	160316	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44400	250	2	0.57	17764815350	397406	97.90	43950	45150	43750	57300	30950	44150	44702.00	30.11	56399	46183	45166	44633	43616	43083	44900	43350	4585	13150	5000	34430	50	1	89300000	39649	7.24	0.60	12	0.45	6130.00	74162.00	46150	20240717	-3.79	34200	20230726	29.82	46150	-3.79	20240717	35100	26.50	20240119	46150	-3.79	20240717	35100	26.50	20231004	0.22	N	016360	5000	4584 억	26891514	N	N	7006	N	N
11	20240730	150321	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44400	250	2	0.57	16576927500	370668	91.32	43950	45150	43750	57300	30950	44150	44721.81	30.11	58138	46183	45166	44633	43616	43083	44900	43350	4585	13150	5000	34430	50	1	89300000	39649	7.24	0.60	12	0.42	6130.00	74162.00	46150	20240717	-3.79	34200	20230726	29.82	46150	-3.79	20240717	35100	26.50	20240119	46150	-3.79	20240717	35100	26.50	20231004	0.22	N	016360	5000	4584 억	26891514	N	N	783	N	N
12	20240730	140317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44800	650	2	1.47	12873912200	287544	70.84	43950	45150	43750	57300	30950	44150	44772.04	30.11	37265	46183	45166	44633	43616	43083	44900	43350	4585	13150	5000	34430	50	1	89300000	40006	7.31	0.60	12	0.32	6130.00	74162.00	46150	20240717	-2.93	34200	20230726	30.99	46150	-2.93	20240717	35100	27.64	20240119	46150	-2.93	20240717	35100	27.64	20231004	0.22	N	016360	5000	4584 억	26891514	N	N	783	N	N
13	20240730	130321	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44800	650	2	1.47	10615763750	237104	58.41	43950	45150	43750	57300	30950	44150	44772.68	30.11	36439	46183	45166	44633	43616	43083	44900	43350	4585	13150	5000	34430	50	1	89300000	40006	7.31	0.60	12	0.27	6130.00	74162.00	46150	20240717	-2.93	34200	20230726	30.99	46150	-2.93	20240717	35100	27.64	20240119	46150	-2.93	20240717	35100	27.64	20231004	0.22	N	016360	5000	4584 억	26891514	N	N	783	N	N
14	20240730	120320	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44750	600	2	1.36	9099543850	203298	50.08	43950	45150	43750	57300	30950	44150	44759.72	30.11	25137	46183	45166	44633	43616	43083	44900	43350	4585	13150	5000	34430	50	1	89300000	39962	7.30	0.60	12	0.23	6130.00	74162.00	46150	20240717	-3.03	34200	20230726	30.85	46150	-3.03	20240717	35100	27.49	20240119	46150	-3.03	20240717	35100	27.49	20231004	0.22	N	016360	5000	4584 억	26891514	N	N	783	N	N
15	20240730	110321	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44900	750	2	1.70	7766334500	173596	42.77	43950	45150	43750	57300	30950	44150	44738.08	30.11	17563	46183	45166	44633	43616	43083	44900	43350	4585	13150	5000	34430	50	1	89300000	40096	7.32	0.61	12	0.19	6130.00	74162.00	46150	20240717	-2.71	34200	20230726	31.29	46150	-2.71	20240717	35100	27.92	20240119	46150	-2.71	20240717	35100	27.92	20231004	0.22	N	016360	5000	4584 억	26891514	N	N	783	N	N
16	20240730	100322	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44950	800	2	1.81	5772450650	129205	31.83	43950	45050	43750	57300	30950	44150	44676.80	30.11	16713	46183	45166	44633	43616	43083	44900	43350	4585	13150	5000	34430	50	1	89300000	40140	7.33	0.61	12	0.14	6130.00	74162.00	46150	20240717	-2.60	34200	20230726	31.43	46150	-2.60	20240717	35100	28.06	20240119	46150	-2.60	20240717	35100	28.06	20231004	0.22	N	016360	5000	4584 억	26891514	N	N	783	N	N
17	20240730	090322	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43850	-300	5	-0.68	391412100	8914	2.20	43950	44100	43750	57300	30950	44150	43909.03	30.11	-1232	46183	45166	44633	43616	43083	44900	43350	4585	13150	5000	34430	50	1	89300000	39158	7.15	0.59	12	0.01	6130.00	74162.00	46150	20240717	-4.98	34200	20230726	28.22	46150	-4.98	20240717	35100	24.93	20240119	46150	-4.98	20240717	35100	24.93	20231004	0.22	N	016360	5000	4584 억	26891514	N	N	783	N	N
18	20240729	160319	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44150	-300	5	-0.67	18093132900	403987	114.64	44450	45650	44100	57700	31150	44450	44786.45	30.14	-51636	45150	44800	44100	43750	43050	44975	43925	4585	13250	5000	34670	50	1	89300000	39426	7.20	0.60	12	0.45	6130.00	74162.00	46150	20240717	-4.33	34200	20230726	29.09	46150	-4.33	20240717	35100	25.78	20240119	46150	-4.33	20240717	35100	25.78	20231004	0.22	N	016360	5000	4584 억	26916772	N	N	783	N	N
19	20240729	150319	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44200	-250	5	-0.56	16677431350	371940	105.55	44450	45650	44100	57700	31150	44450	44839.05	30.14	-51027	45150	44800	44100	43750	43050	44975	43925	4585	13250	5000	34670	50	1	89300000	39471	7.21	0.60	12	0.42	6130.00	74162.00	46150	20240717	-4.23	34200	20230726	29.24	46150	-4.23	20240717	35100	25.93	20240119	46150	-4.23	20240717	35100	25.93	20231004	0.22	N	016360	5000	4584 억	26916772	N	N	170	N	N
20	20240729	140322	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44300	-150	5	-0.34	13330317700	296321	84.09	44450	45650	44250	57700	31150	44450	44986.09	30.14	-39388	45150	44800	44100	43750	43050	44975	43925	4585	13250	5000	34670	50	1	89300000	39560	7.23	0.60	12	0.33	6130.00	74162.00	46150	20240717	-4.01	34200	20230726	29.53	46150	-4.01	20240717	35100	26.21	20240119	46150	-4.01	20240717	35100	26.21	20231004	0.22	N	016360	5000	4584 억	26916772	N	N	170	N	N
21	20240729	130326	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44550	100	2	0.22	11006019250	244153	69.28	44450	45650	44350	57700	31150	44450	45078.40	30.14	-18236	45150	44800	44100	43750	43050	44975	43925	4585	13250	5000	34670	50	1	89300000	39783	7.27	0.60	12	0.27	6130.00	74162.00	46150	20240717	-3.47	34200	20230726	30.26	46150	-3.47	20240717	35100	26.92	20240119	46150	-3.47	20240717	35100	26.92	20231004	0.22	N	016360	5000	4584 억	26916772	N	N	170	N	N
22	20240729	120319	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44550	100	2	0.22	10156494050	225074	63.87	44450	45650	44350	57700	31150	44450	45125.16	30.14	-13973	45150	44800	44100	43750	43050	44975	43925	4585	13250	5000	34670	50	1	89300000	39783	7.27	0.60	12	0.25	6130.00	74162.00	46150	20240717	-3.47	34200	20230726	30.26	46150	-3.47	20240717	35100	26.92	20240119	46150	-3.47	20240717	35100	26.92	20231004	0.22	N	016360	5000	4584 억	26916772	N	N	170	N	N
23	20240729	110320	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44450	0	3	0.00	9023263700	199668	56.66	44450	45650	44350	57700	31150	44450	45191.37	30.14	-8615	45150	44800	44100	43750	43050	44975	43925	4585	13250	5000	34670	50	1	89300000	39694	7.25	0.60	12	0.22	6130.00	74162.00	46150	20240717	-3.68	34200	20230726	29.97	46150	-3.68	20240717	35100	26.64	20240119	46150	-3.68	20240717	35100	26.64	20231004	0.22	N	016360	5000	4584 억	26916772	N	N	170	N	N
24	20240729	100320	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45450	1000	2	2.25	6227598600	137400	38.99	44450	45650	44400	57700	31150	44450	45324.65	30.14	12867	45150	44800	44100	43750	43050	44975	43925	4585	13250	5000	34670	50	1	89300000	40587	7.41	0.61	12	0.15	6130.00	74162.00	46150	20240717	-1.52	34200	20230726	32.89	46150	-1.52	20240717	35100	29.49	20240119	46150	-1.52	20240717	35100	29.49	20231004	0.22	N	016360	5000	4584 억	26916772	N	N	170	N	N
25	20240729	090318	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44800	350	2	0.79	354358550	7942	2.25	44450	44850	44400	57700	31150	44450	44618.51	30.14	86	45150	44800	44100	43750	43050	44975	43925	4585	13250	5000	34670	50	1	89300000	40006	7.31	0.60	12	0.01	6130.00	74162.00	46150	20240717	-2.93	34200	20230726	30.99	46150	-2.93	20240717	35100	27.64	20240119	46150	-2.93	20240717	35100	27.64	20231004	0.22	N	016360	5000	4584 억	26916772	N	N	170	N	N
26	20240726	160314	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44450	950	2	2.18	15484684850	352096	92.82	43600	44450	43400	56500	30450	43500	43978.35	30.12	61907	45233	44366	43883	43016	42533	44125	42775	4585	13000	5000	33930	50	1	89300000	39694	7.25	0.60	12	0.39	6130.00	74162.00	46150	20240717	-3.68	34200	20230726	29.97	46150	-3.68	20240717	35100	26.64	20240119	46150	-3.68	20240717	34200	29.97	20230726	0.20	N	016360	5000	4584 억	26901335	N	N	170	N	N
27	20240726	150316	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44050	550	2	1.26	13018034250	296474	78.16	43600	44300	43400	56500	30450	43500	43909.53	30.12	47552	45233	44366	43883	43016	42533	44125	42775	4585	13000	5000	33930	50	1	89300000	39337	7.19	0.59	12	0.33	6130.00	74162.00	46150	20240717	-4.55	34200	20230726	28.80	46150	-4.55	20240717	35100	25.50	20240119	46150	-4.55	20240717	34200	28.80	20230726	0.20	N	016360	5000	4584 억	26901335	N	N	97	N	N
28	20240726	140318	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44000	500	2	1.15	10492940450	239144	63.04	43600	44300	43400	56500	30450	43500	43877.08	30.12	45525	45233	44366	43883	43016	42533	44125	42775	4585	13000	5000	33930	50	1	89300000	39292	7.18	0.59	12	0.27	6130.00	74162.00	46150	20240717	-4.66	34200	20230726	28.65	46150	-4.66	20240717	35100	25.36	20240119	46150	-4.66	20240717	34200	28.65	20230726	0.20	N	016360	5000	4584 억	26901335	N	N	97	N	N
29	20240726	130318	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43800	300	2	0.69	7132504200	162845	42.93	43600	44150	43400	56500	30450	43500	43799.34	30.12	13419	45233	44366	43883	43016	42533	44125	42775	4585	13000	5000	33930	50	1	89300000	39113	7.15	0.59	12	0.18	6130.00	74162.00	46150	20240717	-5.09	34200	20230726	28.07	46150	-5.09	20240717	35100	24.79	20240119	46150	-5.09	20240717	34200	28.07	20230726	0.20	N	016360	5000	4584 억	26901335	N	N	97	N	N
30	20240726	120318	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43800	300	2	0.69	6350917850	145006	38.23	43600	44150	43400	56500	30450	43500	43797.62	30.12	8935	45233	44366	43883	43016	42533	44125	42775	4585	13000	5000	33930	50	1	89300000	39113	7.15	0.59	12	0.16	6130.00	74162.00	46150	20240717	-5.09	34200	20230726	28.07	46150	-5.09	20240717	35100	24.79	20240119	46150	-5.09	20240717	34200	28.07	20230726	0.20	N	016360	5000	4584 억	26901335	N	N	97	N	N
31	20240726	110317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43700	200	2	0.46	4962335100	113327	29.87	43600	44150	43400	56500	30450	43500	43787.76	30.12	-1959	45233	44366	43883	43016	42533	44125	42775	4585	13000	5000	33930	50	1	89300000	39024	7.13	0.59	12	0.13	6130.00	74162.00	46150	20240717	-5.31	34200	20230726	27.78	46150	-5.31	20240717	35100	24.50	20240119	46150	-5.31	20240717	34200	27.78	20230726	0.20	N	016360	5000	4584 억	26901335	N	N	97	N	N
32	20240726	100319	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43900	400	2	0.92	3365827600	76983	20.29	43600	44000	43400	56500	30450	43500	43721.70	30.12	-5560	45233	44366	43883	43016	42533	44125	42775	4585	13000	5000	33930	50	1	89300000	39203	7.16	0.59	12	0.09	6130.00	74162.00	46150	20240717	-4.88	34200	20230726	28.36	46150	-4.88	20240717	35100	25.07	20240119	46150	-4.88	20240717	34200	28.36	20230726	0.20	N	016360	5000	4584 억	26901335	N	N	97	N	N
33	20240726	090317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43850	350	2	0.80	236804100	5424	1.43	43600	43850	43550	56500	30450	43500	43658.57	30.12	1622	45233	44366	43883	43016	42533	44125	42775	4585	13000	5000	33930	50	1	89300000	39158	7.15	0.59	12	0.01	6130.00	74162.00	46150	20240717	-4.98	34200	20230726	28.22	46150	-4.98	20240717	35100	24.93	20240119	46150	-4.98	20240717	34200	28.22	20230726	0.20	N	016360	5000	4584 억	26901335	N	N	97	N	N
34	20240725	160316	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43500	-1450	5	-3.23	16571017350	378463	187.27	44750	44750	43400	58400	31500	44950	43785.78	30.09	13620	45483	45216	44783	44516	44083	45350	44650	4585	13450	5000	35060	50	1	89300000	38846	7.10	0.59	12	0.42	6130.00	74162.00	46150	20240717	-5.74	34200	20230726	27.19	46150	-5.74	20240717	35100	23.93	20240119	46150	-5.74	20240717	34200	27.19	20230726	0.21	N	016360	5000	4584 억	26866313	N	N	97	N	N
35	20240725	150322	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43550	-1400	5	-3.11	14764980650	336929	166.71	44750	44750	43500	58400	31500	44950	43822.23	30.09	8975	45483	45216	44783	44516	44083	45350	44650	4585	13450	5000	35060	50	1	89300000	38890	7.10	0.59	12	0.38	6130.00	74162.00	46150	20240717	-5.63	34200	20230726	27.34	46150	-5.63	20240717	35100	24.07	20240119	46150	-5.63	20240717	34200	27.34	20230726	0.21	N	016360	5000	4584 억	26866313	N	N	15	N	N
36	20240725	140319	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43700	-1250	5	-2.78	11681107650	266332	131.78	44750	44750	43500	58400	31500	44950	43859.19	30.09	-2261	45483	45216	44783	44516	44083	45350	44650	4585	13450	5000	35060	50	1	89300000	39024	7.13	0.59	12	0.30	6130.00	74162.00	46150	20240717	-5.31	34200	20230726	27.78	46150	-5.31	20240717	35100	24.50	20240119	46150	-5.31	20240717	34200	27.78	20230726	0.21	N	016360	5000	4584 억	26866313	N	N	15	N	N
37	20240725	130319	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43850	-1100	5	-2.45	10022770650	228467	113.05	44750	44750	43500	58400	31500	44950	43869.66	30.09	-5056	45483	45216	44783	44516	44083	45350	44650	4585	13450	5000	35060	50	1	89300000	39158	7.15	0.59	12	0.26	6130.00	74162.00	46150	20240717	-4.98	34200	20230726	28.22	46150	-4.98	20240717	35100	24.93	20240119	46150	-4.98	20240717	34200	28.22	20230726	0.21	N	016360	5000	4584 억	26866313	N	N	15	N	N
38	20240725	120319	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43750	-1200	5	-2.67	8690167900	198018	97.98	44750	44750	43500	58400	31500	44950	43885.74	30.09	-5266	45483	45216	44783	44516	44083	45350	44650	4585	13450	5000	35060	50	1	89300000	39069	7.14	0.59	12	0.22	6130.00	74162.00	46150	20240717	-5.20	34200	20230726	27.92	46150	-5.20	20240717	35100	24.64	20240119	46150	-5.20	20240717	34200	27.92	20230726	0.21	N	016360	5000	4584 억	26866313	N	N	15	N	N
39	20240725	110317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43750	-1200	5	-2.67	7521829550	171392	84.81	44750	44750	43500	58400	31500	44950	43886.70	30.09	-2891	45483	45216	44783	44516	44083	45350	44650	4585	13450	5000	35060	50	1	89300000	39069	7.14	0.59	12	0.19	6130.00	74162.00	46150	20240717	-5.20	34200	20230726	27.92	46150	-5.20	20240717	35100	24.64	20240119	46150	-5.20	20240717	34200	27.92	20230726	0.21	N	016360	5000	4584 억	26866313	N	N	15	N	N
40	20240725	100317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43700	-1250	5	-2.78	4674408100	106235	52.57	44750	44750	43650	58400	31500	44950	44000.63	30.09	-11601	45483	45216	44783	44516	44083	45350	44650	4585	13450	5000	35060	50	1	89300000	39024	7.13	0.59	12	0.12	6130.00	74162.00	46150	20240717	-5.31	34200	20230726	27.78	46150	-5.31	20240717	35100	24.50	20240119	46150	-5.31	20240717	34200	27.78	20230726	0.21	N	016360	5000	4584 억	26866313	N	N	15	N	N
41	20240725	090317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44550	-400	5	-0.89	309442100	6941	3.43	44750	44750	44250	58400	31500	44950	44581.72	30.09	-637	45483	45216	44783	44516	44083	45350	44650	4585	13450	5000	35060	50	1	89300000	39783	7.27	0.60	12	0.01	6130.00	74162.00	46150	20240717	-3.47	34200	20230726	30.26	46150	-3.47	20240717	35100	26.92	20240119	46150	-3.47	20240717	34200	30.26	20230726	0.21	N	016360	5000	4584 억	26866313	N	N	15	N	N
42	20240724	160314	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44950	0	3	0.00	9035581850	201852	68.22	44550	45050	44350	58400	31500	44950	44763.33	30.12	-37571	45850	45400	44900	44450	43950	45625	44675	4585	13450	5000	35060	50	1	89300000	40140	7.33	0.61	12	0.23	6130.00	74162.00	46150	20240717	-2.60	34200	20230726	31.43	46150	-2.60	20240717	35100	28.06	20240119	46150	-2.60	20240717	34200	31.43	20230726	0.22	N	016360	5000	4584 억	26892719	N	N	15	N	N
43	20240724	150318	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44850	-100	5	-0.22	8076270800	180473	61.00	44550	45050	44350	58400	31500	44950	44750.51	30.12	-39112	45850	45400	44900	44450	43950	45625	44675	4585	13450	5000	35060	50	1	89300000	40051	7.32	0.60	12	0.20	6130.00	74162.00	46150	20240717	-2.82	34200	20230726	31.14	46150	-2.82	20240717	35100	27.78	20240119	46150	-2.82	20240717	34200	31.14	20230726	0.22	N	016360	5000	4584 억	26892719	N	N	79	N	N
44	20240724	140320	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44650	-300	5	-0.67	6826949350	152607	51.58	44550	45050	44350	58400	31500	44950	44735.41	30.12	-37476	45850	45400	44900	44450	43950	45625	44675	4585	13450	5000	35060	50	1	89300000	39872	7.28	0.60	12	0.17	6130.00	74162.00	46150	20240717	-3.25	34200	20230726	30.56	46150	-3.25	20240717	35100	27.21	20240119	46150	-3.25	20240717	34200	30.56	20230726	0.22	N	016360	5000	4584 억	26892719	N	N	79	N	N
45	20240724	130317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44800	-150	5	-0.33	5725410950	127984	43.26	44550	45050	44350	58400	31500	44950	44735.26	30.12	-33608	45850	45400	44900	44450	43950	45625	44675	4585	13450	5000	35060	50	1	89300000	40006	7.31	0.60	12	0.14	6130.00	74162.00	46150	20240717	-2.93	34200	20230726	30.99	46150	-2.93	20240717	35100	27.64	20240119	46150	-2.93	20240717	34200	30.99	20230726	0.22	N	016360	5000	4584 억	26892719	N	N	79	N	N
46	20240724	120320	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44750	-200	5	-0.44	4803347550	107403	36.30	44550	45050	44350	58400	31500	44950	44722.53	30.12	-32835	45850	45400	44900	44450	43950	45625	44675	4585	13450	5000	35060	50	1	89300000	39962	7.30	0.60	12	0.12	6130.00	74162.00	46150	20240717	-3.03	34200	20230726	30.85	46150	-3.03	20240717	35100	27.49	20240119	46150	-3.03	20240717	34200	30.85	20230726	0.22	N	016360	5000	4584 억	26892719	N	N	79	N	N
47	20240724	110319	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44800	-150	5	-0.33	3856305400	86235	29.15	44550	45050	44350	58400	31500	44950	44718.40	30.12	-29458	45850	45400	44900	44450	43950	45625	44675	4585	13450	5000	35060	50	1	89300000	40006	7.31	0.60	12	0.10	6130.00	74162.00	46150	20240717	-2.93	34200	20230726	30.99	46150	-2.93	20240717	35100	27.64	20240119	46150	-2.93	20240717	34200	30.99	20230726	0.22	N	016360	5000	4584 억	26892719	N	N	79	N	N
48	20240724	100318	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44650	-300	5	-0.67	2660124700	59525	20.12	44550	45050	44350	58400	31500	44950	44688.93	30.12	-25358	45850	45400	44900	44450	43950	45625	44675	4585	13450	5000	35060	50	1	89300000	39872	7.28	0.60	12	0.07	6130.00	74162.00	46150	20240717	-3.25	34200	20230726	30.56	46150	-3.25	20240717	35100	27.21	20240119	46150	-3.25	20240717	34200	30.56	20230726	0.22	N	016360	5000	4584 억	26892719	N	N	79	N	N
49	20240724	090318	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44600	-350	5	-0.78	264860750	5946	2.01	44550	44850	44450	58400	31500	44950	44540.15	30.12	-2230	45850	45400	44900	44450	43950	45625	44675	4585	13450	5000	35060	50	1	89300000	39828	7.28	0.60	12	0.01	6130.00	74162.00	46150	20240717	-3.36	34200	20230726	30.41	46150	-3.36	20240717	35100	27.07	20240119	46150	-3.36	20240717	34200	30.41	20230726	0.22	N	016360	5000	4584 억	26892719	N	N	79	N	N
50	20240723	160312	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44950	450	2	1.01	13286684900	295803	89.27	44900	45350	44400	57800	31150	44500	44917.38	30.11	-48559	45700	45100	44500	43900	43300	44800	43600	4585	13300	5000	34710	50	1	89300000	40140	7.33	0.61	12	0.33	6130.00	74162.00	46150	20240717	-2.60	34200	20230726	31.43	46150	-2.60	20240717	35100	28.06	20240119	46150	-2.60	20240717	34200	31.43	20230726	0.21	N	016360	5000	4584 억	26892266	N	N	79	N	N
51	20240723	150322	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44750	250	2	0.56	11868751050	264200	79.74	44900	45350	44400	57800	31150	44500	44923.41	30.11	-47007	45700	45100	44500	43900	43300	44800	43600	4585	13300	5000	34710	50	1	89300000	39962	7.30	0.60	12	0.30	6130.00	74162.00	46150	20240717	-3.03	34200	20230726	30.85	46150	-3.03	20240717	35100	27.49	20240119	46150	-3.03	20240717	34200	30.85	20230726	0.21	N	016360	5000	4584 억	26892266	N	N	9	N	N
52	20240723	140315	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44850	350	2	0.79	9455462050	210178	63.43	44900	45350	44400	57800	31150	44500	44987.95	30.11	-38118	45700	45100	44500	43900	43300	44800	43600	4585	13300	5000	34710	50	1	89300000	40051	7.32	0.60	12	0.24	6130.00	74162.00	46150	20240717	-2.82	34200	20230726	31.14	46150	-2.82	20240717	35100	27.78	20240119	46150	-2.82	20240717	34200	31.14	20230726	0.21	N	016360	5000	4584 억	26892266	N	N	9	N	N
53	20240723	130313	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44900	400	2	0.90	7762384850	172443	52.04	44900	45350	44400	57800	31150	44500	45014.30	30.11	-20447	45700	45100	44500	43900	43300	44800	43600	4585	13300	5000	34710	50	1	89300000	40096	7.32	0.61	12	0.19	6130.00	74162.00	46150	20240717	-2.71	34200	20230726	31.29	46150	-2.71	20240717	35100	27.92	20240119	46150	-2.71	20240717	34200	31.29	20230726	0.21	N	016360	5000	4584 억	26892266	N	N	9	N	N
54	20240723	120317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45150	650	2	1.46	6089845000	135370	40.85	44900	45350	44400	57800	31150	44500	44986.77	30.11	-3817	45700	45100	44500	43900	43300	44800	43600	4585	13300	5000	34710	50	1	89300000	40319	7.37	0.61	12	0.15	6130.00	74162.00	46150	20240717	-2.17	34200	20230726	32.02	46150	-2.17	20240717	35100	28.63	20240119	46150	-2.17	20240717	34200	32.02	20230726	0.21	N	016360	5000	4584 억	26892266	N	N	9	N	N
55	20240723	110316	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44800	300	2	0.67	4769816150	106076	32.01	44900	45350	44400	57800	31150	44500	44966.16	30.11	1453	45700	45100	44500	43900	43300	44800	43600	4585	13300	5000	34710	50	1	89300000	40006	7.31	0.60	12	0.12	6130.00	74162.00	46150	20240717	-2.93	34200	20230726	30.99	46150	-2.93	20240717	35100	27.64	20240119	46150	-2.93	20240717	34200	30.99	20230726	0.21	N	016360	5000	4584 억	26892266	N	N	9	N	N
56	20240723	100315	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45000	500	2	1.12	2967656800	66076	19.94	44900	45200	44400	57800	31150	44500	44912.97	30.11	-158	45700	45100	44500	43900	43300	44800	43600	4585	13300	5000	34710	50	1	89300000	40185	7.34	0.61	12	0.07	6130.00	74162.00	46150	20240717	-2.49	34200	20230726	31.58	46150	-2.49	20240717	35100	28.21	20240119	46150	-2.49	20240717	34200	31.58	20230726	0.21	N	016360	5000	4584 억	26892266	N	N	9	N	N
57	20240723	090317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45150	650	2	1.46	342821800	7625	2.30	44900	45150	44650	57800	31150	44500	44962.05	30.11	625	45700	45100	44500	43900	43300	44800	43600	4585	13300	5000	34710	50	1	89300000	40319	7.37	0.61	12	0.01	6130.00	74162.00	46150	20240717	-2.17	34200	20230726	32.02	46150	-2.17	20240717	35100	28.63	20240119	46150	-2.17	20240717	34200	32.02	20230726	0.21	N	016360	5000	4584 억	26892266	N	N	9	N	N
58	20240722	160312	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44500	-750	5	-1.66	14638917900	330459	74.04	44800	45100	43900	58800	31700	45250	44298.57	30.04	17702	46350	45800	44700	44150	43050	46075	44425	4585	13550	5000	35290	50	1	89300000	39739	7.26	0.60	12	0.37	6130.00	74162.00	46150	20240717	-3.58	34200	20230726	30.12	46150	-3.58	20240717	35100	26.78	20240119	46150	-3.58	20240717	34200	30.12	20230726	0.21	N	016360	5000	4584 억	26824604	N	N	9	N	N
59	20240722	150317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44350	-900	5	-1.99	12691080150	286616	64.21	44800	45100	43900	58800	31700	45250	44279.03	30.04	13954	46350	45800	44700	44150	43050	46075	44425	4585	13550	5000	35290	50	1	89300000	39605	7.23	0.60	12	0.32	6130.00	74162.00	46150	20240717	-3.90	34200	20230726	29.68	46150	-3.90	20240717	35100	26.35	20240119	46150	-3.90	20240717	34200	29.68	20230726	0.21	N	016360	5000	4584 억	26824604	N	N	1487	N	N
60	20240722	140318	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44250	-1000	5	-2.21	10795441950	243781	54.62	44800	45100	43900	58800	31700	45250	44283.36	30.04	9580	46350	45800	44700	44150	43050	46075	44425	4585	13550	5000	35290	50	1	89300000	39515	7.22	0.60	12	0.27	6130.00	74162.00	46150	20240717	-4.12	34200	20230726	29.39	46150	-4.12	20240717	35100	26.07	20240119	46150	-4.12	20240717	34200	29.39	20230726	0.21	N	016360	5000	4584 억	26824604	N	N	1487	N	N
61	20240722	130314	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44100	-1150	5	-2.54	9341361100	210858	47.24	44800	45100	43900	58800	31700	45250	44301.66	30.04	7957	46350	45800	44700	44150	43050	46075	44425	4585	13550	5000	35290	50	1	89300000	39381	7.19	0.59	12	0.24	6130.00	74162.00	46150	20240717	-4.44	34200	20230726	28.95	46150	-4.44	20240717	35100	25.64	20240119	46150	-4.44	20240717	34200	28.95	20230726	0.21	N	016360	5000	4584 억	26824604	N	N	1487	N	N
62	20240722	120314	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44300	-950	5	-2.10	8012850200	180808	40.51	44800	45100	43900	58800	31700	45250	44316.90	30.04	2928	46350	45800	44700	44150	43050	46075	44425	4585	13550	5000	35290	50	1	89300000	39560	7.23	0.60	12	0.20	6130.00	74162.00	46150	20240717	-4.01	34200	20230726	29.53	46150	-4.01	20240717	35100	26.21	20240119	46150	-4.01	20240717	34200	29.53	20230726	0.21	N	016360	5000	4584 억	26824604	N	N	1487	N	N
63	20240722	110317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43900	-1350	5	-2.98	6500836100	146537	32.83	44800	45100	43900	58800	31700	45250	44363.10	30.04	-774	46350	45800	44700	44150	43050	46075	44425	4585	13550	5000	35290	50	1	89300000	39203	7.16	0.59	12	0.16	6130.00	74162.00	46150	20240717	-4.88	34200	20230726	28.36	46150	-4.88	20240717	35100	25.07	20240119	46150	-4.88	20240717	34200	28.36	20230726	0.21	N	016360	5000	4584 억	26824604	N	N	1487	N	N
64	20240722	100315	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44300	-950	5	-2.10	3450376750	77517	17.37	44800	45100	44100	58800	31700	45250	44511.22	30.04	-1257	46350	45800	44700	44150	43050	46075	44425	4585	13550	5000	35290	50	1	89300000	39560	7.23	0.60	12	0.09	6130.00	74162.00	46150	20240717	-4.01	34200	20230726	29.53	46150	-4.01	20240717	35100	26.21	20240119	46150	-4.01	20240717	34200	29.53	20230726	0.21	N	016360	5000	4584 억	26824604	N	N	1487	N	N
65	20240722	090314	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44800	-450	5	-0.99	142961750	3187	0.71	44800	45000	44800	58800	31700	45250	44857.66	30.04	-670	46350	45800	44700	44150	43050	46075	44425	4585	13550	5000	35290	50	1	89300000	40006	7.31	0.60	12	0.00	6130.00	74162.00	46150	20240717	-2.93	34200	20230726	30.99	46150	-2.93	20240717	35100	27.64	20240119	46150	-2.93	20240717	34200	30.99	20230726	0.21	N	016360	5000	4584 억	26824604	N	N	1487	N	N
66	20240719	160311	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45250	150	2	0.33	19830903350	445784	115.73	44600	45250	43600	58600	31600	45100	44485.35	29.94	44318	45633	45366	44983	44716	44333	45500	44850	4585	13500	5000	35170	50	1	89300000	40408	7.38	0.61	12	0.50	6130.00	74162.00	46150	20240717	-1.95	34200	20230726	32.31	46150	-1.95	20240717	35100	28.92	20240119	46150	-1.95	20240717	34200	32.31	20230726	0.21	N	016360	5000	4584 억	26734051	N	N	1487	N	N
67	20240719	150312	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44900	-200	5	-0.44	17276365600	389231	101.05	44600	44950	43600	58600	31600	45100	44385.87	29.94	31263	45633	45366	44983	44716	44333	45500	44850	4585	13500	5000	35170	50	1	89300000	40096	7.32	0.61	12	0.44	6130.00	74162.00	46150	20240717	-2.71	34200	20230726	31.29	46150	-2.71	20240717	35100	27.92	20240119	46150	-2.71	20240717	34200	31.29	20230726	0.21	N	016360	5000	4584 억	26734051	N	N	1151	N	N
68	20240719	140314	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44600	-500	5	-1.11	15086450400	340347	88.36	44600	44900	43600	58600	31600	45100	44326.65	29.94	21866	45633	45366	44983	44716	44333	45500	44850	4585	13500	5000	35170	50	1	89300000	39828	7.28	0.60	12	0.38	6130.00	74162.00	46150	20240717	-3.36	34200	20230726	30.41	46150	-3.36	20240717	35100	27.07	20240119	46150	-3.36	20240717	34200	30.41	20230726	0.21	N	016360	5000	4584 억	26734051	N	N	1151	N	N
69	20240719	130309	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44850	-250	5	-0.55	13253281750	299394	77.72	44600	44900	43600	58600	31600	45100	44267.00	29.94	14184	45633	45366	44983	44716	44333	45500	44850	4585	13500	5000	35170	50	1	89300000	40051	7.32	0.60	12	0.34	6130.00	74162.00	46150	20240717	-2.82	34200	20230726	31.14	46150	-2.82	20240717	35100	27.78	20240119	46150	-2.82	20240717	34200	31.14	20230726	0.21	N	016360	5000	4584 억	26734051	N	N	1151	N	N
70	20240719	120309	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44700	-400	5	-0.89	11920076900	269576	69.98	44600	44800	43600	58600	31600	45100	44217.84	29.94	8027	45633	45366	44983	44716	44333	45500	44850	4585	13500	5000	35170	50	1	89300000	39917	7.29	0.60	12	0.30	6130.00	74162.00	46150	20240717	-3.14	34200	20230726	30.70	46150	-3.14	20240717	35100	27.35	20240119	46150	-3.14	20240717	34200	30.70	20230726	0.21	N	016360	5000	4584 억	26734051	N	N	1151	N	N
71	20240719	110311	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44400	-700	5	-1.55	10005070100	226599	58.83	44600	44800	43600	58600	31600	45100	44153.15	29.94	4384	45633	45366	44983	44716	44333	45500	44850	4585	13500	5000	35170	50	1	89300000	39649	7.24	0.60	12	0.25	6130.00	74162.00	46150	20240717	-3.79	34200	20230726	29.82	46150	-3.79	20240717	35100	26.50	20240119	46150	-3.79	20240717	34200	29.82	20230726	0.21	N	016360	5000	4584 억	26734051	N	N	1151	N	N
72	20240719	100250	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44100	-1000	5	-2.22	6668468050	151207	39.25	44600	44800	43600	58600	31600	45100	44101.52	29.94	-10294	45633	45366	44983	44716	44333	45500	44850	4585	13500	5000	35170	50	1	89300000	39381	7.19	0.59	12	0.17	6130.00	74162.00	46150	20240717	-4.44	34200	20230726	28.95	46150	-4.44	20240717	35100	25.64	20240119	46150	-4.44	20240717	34200	28.95	20230726	0.21	N	016360	5000	4584 억	26734051	N	N	1151	N	N
73	20240719	090321	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44600	-500	5	-1.11	432224350	9703	2.52	44600	44800	44350	58600	31600	45100	44544.86	29.94	-4230	45633	45366	44983	44716	44333	45500	44850	4585	13500	5000	35170	50	1	89300000	39828	7.28	0.60	12	0.01	6130.00	74162.00	46150	20240717	-3.36	34200	20230726	30.41	46150	-3.36	20240717	35100	27.07	20240119	46150	-3.36	20240717	34200	30.41	20230726	0.21	N	016360	5000	4584 억	26734051	N	N	1151	N	N
74	20240718	160307	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45100	-300	5	-0.66	17281375850	384832	95.07	44950	45250	44600	59000	31800	45400	44906.16	29.88	55564	46566	45982	45566	44982	44566	45775	44775	4585	13600	5000	35410	50	1	89300000	40274	7.36	0.61	12	0.43	6130.00	74162.00	46150	20240717	-2.28	34200	20230726	31.87	46150	-2.28	20240717	35100	28.49	20240119	46150	-2.28	20240717	34200	31.87	20230726	0.22	N	016360	5000	4584 억	26678388	N	N	1151	N	N
75	20240718	150309	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45000	-400	5	-0.88	15324306250	341383	84.34	44950	45250	44600	59000	31800	45400	44888.88	29.88	53399	46566	45982	45566	44982	44566	45775	44775	4585	13600	5000	35410	50	1	89300000	40185	7.34	0.61	12	0.38	6130.00	74162.00	46150	20240717	-2.49	34200	20230726	31.58	46150	-2.49	20240717	35100	28.21	20240119	46150	-2.49	20240717	34200	31.58	20230726	0.22	N	016360	5000	4584 억	26678388	N	N	74	N	N
76	20240718	140307	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44850	-550	5	-1.21	12452186150	277412	68.53	44950	45250	44600	59000	31800	45400	44886.96	29.88	45274	46566	45982	45566	44982	44566	45775	44775	4585	13600	5000	35410	50	1	89300000	40051	7.32	0.60	12	0.31	6130.00	74162.00	46150	20240717	-2.82	34200	20230726	31.14	46150	-2.82	20240717	35100	27.78	20240119	46150	-2.82	20240717	34200	31.14	20230726	0.22	N	016360	5000	4584 억	26678388	N	N	74	N	N
77	20240718	130308	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44800	-600	5	-1.32	10415914750	231983	57.31	44950	45250	44600	59000	31800	45400	44899.45	29.88	40441	46566	45982	45566	44982	44566	45775	44775	4585	13600	5000	35410	50	1	89300000	40006	7.31	0.60	12	0.26	6130.00	74162.00	46150	20240717	-2.93	34200	20230726	30.99	46150	-2.93	20240717	35100	27.64	20240119	46150	-2.93	20240717	34200	30.99	20230726	0.22	N	016360	5000	4584 억	26678388	N	N	74	N	N
78	20240718	120307	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44950	-450	5	-0.99	8659352850	192883	47.65	44950	45250	44600	59000	31800	45400	44894.30	29.88	29147	46566	45982	45566	44982	44566	45775	44775	4585	13600	5000	35410	50	1	89300000	40140	7.33	0.61	12	0.22	6130.00	74162.00	46150	20240717	-2.60	34200	20230726	31.43	46150	-2.60	20240717	35100	28.06	20240119	46150	-2.60	20240717	34200	31.43	20230726	0.22	N	016360	5000	4584 억	26678388	N	N	74	N	N
79	20240718	110309	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44900	-500	5	-1.10	7589734300	169090	41.77	44950	45250	44600	59000	31800	45400	44885.73	29.88	19233	46566	45982	45566	44982	44566	45775	44775	4585	13600	5000	35410	50	1	89300000	40096	7.32	0.61	12	0.19	6130.00	74162.00	46150	20240717	-2.71	34200	20230726	31.29	46150	-2.71	20240717	35100	27.92	20240119	46150	-2.71	20240717	34200	31.29	20230726	0.22	N	016360	5000	4584 억	26678388	N	N	74	N	N
80	20240718	100310	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45000	-400	5	-0.88	5126984700	114285	28.23	44950	45200	44600	59000	31800	45400	44861.34	29.88	14307	46566	45982	45566	44982	44566	45775	44775	4585	13600	5000	35410	50	1	89300000	40185	7.34	0.61	12	0.13	6130.00	74162.00	46150	20240717	-2.49	34200	20230726	31.58	46150	-2.49	20240717	35100	28.21	20240119	46150	-2.49	20240717	34200	31.58	20230726	0.22	N	016360	5000	4584 억	26678388	N	N	74	N	N
81	20240718	090311	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45100	-300	5	-0.66	909184950	20255	5.00	44950	45150	44600	59000	31800	45400	44886.66	29.88	3679	46566	45982	45566	44982	44566	45775	44775	4585	13600	5000	35410	50	1	89300000	40274	7.36	0.61	12	0.02	6130.00	74162.00	46150	20240717	-2.28	34200	20230726	31.87	46150	-2.28	20240717	35100	28.49	20240119	46150	-2.28	20240717	34200	31.87	20230726	0.22	N	016360	5000	4584 억	26678388	N	N	74	N	N
82	20240717	160318	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45400	-350	5	-0.77	18468755300	404451	58.68	45700	46150	45150	59400	32050	45750	45663.96	29.91	-53725	46716	46232	45266	44782	43816	46475	45025	4585	13650	5000	35680	50	1	89300000	40542	7.41	0.61	12	0.45	6130.00	74162.00	46150	20240717	-1.63	34200	20230726	32.75	46150	-1.63	20240717	35100	29.34	20240119	46150	-1.63	20240717	34200	32.75	20230726	0.22	N	016360	5000	4584 억	26707098	N	N	74	N	N
83	20240717	150322	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45450	-300	5	-0.66	16939163050	370764	53.79	45700	46150	45150	59400	32050	45750	45687.18	29.91	-52598	46716	46232	45266	44782	43816	46475	45025	4585	13650	5000	35680	50	1	89300000	40587	7.41	0.61	12	0.42	6130.00	74162.00	46150	20240717	-1.52	34200	20230726	32.89	46150	-1.52	20240717	35100	29.49	20240119	46150	-1.52	20240717	34200	32.89	20230726	0.22	N	016360	5000	4584 억	26707098	N	N	2237	N	N
84	20240717	140321	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45500	-250	5	-0.55	13877939400	303339	44.01	45700	46150	45400	59400	32050	45750	45750.59	29.91	-44337	46716	46232	45266	44782	43816	46475	45025	4585	13650	5000	35680	50	1	89300000	40632	7.42	0.61	12	0.34	6130.00	74162.00	46150	20240717	-1.41	34200	20230726	33.04	46150	-1.41	20240717	35100	29.63	20240119	46150	-1.41	20240717	34200	33.04	20230726	0.22	N	016360	5000	4584 억	26707098	N	N	2237	N	N
85	20240717	130321	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45700	-50	5	-0.11	10900172650	237989	34.53	45700	46150	45500	59400	32050	45750	45801.16	29.91	-25109	46716	46232	45266	44782	43816	46475	45025	4585	13650	5000	35680	50	1	89300000	40810	7.46	0.62	12	0.27	6130.00	74162.00	46150	20240717	-0.98	34200	20230726	33.63	46150	-0.98	20240717	35100	30.20	20240119	46150	-0.98	20240717	34200	33.63	20230726	0.22	N	016360	5000	4584 억	26707098	N	N	2237	N	N
86	20240717	120320	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45600	-150	5	-0.33	8865669150	193449	28.07	45700	46150	45500	59400	32050	45750	45829.49	29.91	-18754	46716	46232	45266	44782	43816	46475	45025	4585	13650	5000	35680	50	1	89300000	40721	7.44	0.61	12	0.22	6130.00	74162.00	46150	20240717	-1.19	34200	20230726	33.33	46150	-1.19	20240717	35100	29.91	20240119	46150	-1.19	20240717	34200	33.33	20230726	0.22	N	016360	5000	4584 억	26707098	N	N	2237	N	N
87	20240717	110320	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45750	0	3	0.00	6576989250	143379	20.80	45700	46150	45500	59400	32050	45750	45871.36	29.91	-8141	46716	46232	45266	44782	43816	46475	45025	4585	13650	5000	35680	50	1	89300000	40855	7.46	0.62	12	0.16	6130.00	74162.00	46150	20240717	-0.87	34200	20230726	33.77	46150	-0.87	20240717	35100	30.34	20240119	46150	-0.87	20240717	34200	33.77	20230726	0.22	N	016360	5000	4584 억	26707098	N	N	2237	N	N
88	20240717	100319	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45850	100	2	0.22	4435811700	96611	14.02	45700	46150	45500	59400	32050	45750	45914.15	29.91	975	46716	46232	45266	44782	43816	46475	45025	4585	13650	5000	35680	50	1	89300000	40944	7.48	0.62	12	0.11	6130.00	74162.00	46150	20240717	-0.65	34200	20230726	34.06	46150	-0.65	20240717	35100	30.63	20240119	46150	-0.65	20240717	34200	34.06	20230726	0.22	N	016360	5000	4584 억	26707098	N	N	2237	N	N
89	20240717	090254	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45550	-200	5	-0.44	267995750	5870	0.85	45700	45750	45500	59400	32050	45750	45655.15	29.91	-824	46716	46232	45266	44782	43816	46475	45025	4585	13650	5000	35680	50	1	89300000	40676	7.43	0.61	12	0.01	6130.00	74162.00	45750	20240716	-0.44	34200	20230726	33.19	45750	0.00	20240716	35100	29.77	20240119	45750	-0.44	20240716	34200	33.19	20230726	0.22	N	016360	5000	4584 억	26707098	N	N	2237	N	N
90	20240716	160321	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45750	1350	2	3.04	31217208350	688838	180.39	44400	45750	44300	57700	31100	44400	45318.48	29.68	181052	45833	45116	44533	43816	43233	45050	43750	4585	13300	5000	34630	50	1	89300000	40855	7.46	0.62	12	0.77	6130.00	74162.00	45750	20240716	0.00	34200	20230726	33.77	45750	0.00	20240716	35100	30.34	20240119	45750	0.00	20240716	34200	33.77	20230726	0.23	N	016360	5000	4584 억	26507136	N	N	2237	N	N
91	20240716	150324	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45650	1250	2	2.82	27452313150	606418	158.81	44400	45700	44300	57700	31100	44400	45269.62	29.68	155230	45833	45116	44533	43816	43233	45050	43750	4585	13300	5000	34630	50	1	89300000	40765	7.45	0.62	12	0.68	6130.00	74162.00	45700	20240716	-0.11	34200	20230726	33.48	45700	-0.11	20240716	35100	30.06	20240119	45700	-0.11	20240716	34200	33.48	20230726	0.23	N	016360	5000	4584 억	26507136	N	N	93	N	N
92	20240716	140323	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45500	1100	2	2.48	19752516650	437580	114.59	44400	45500	44300	57700	31100	44400	45140.36	29.68	123023	45833	45116	44533	43816	43233	45050	43750	4585	13300	5000	34630	50	1	89300000	40632	7.42	0.61	12	0.49	6130.00	74162.00	45500	20240716	0.00	34200	20230726	33.04	45500	0.00	20240716	35100	29.63	20240119	45500	0.00	20240716	34200	33.04	20230726	0.23	N	016360	5000	4584 억	26507136	N	N	93	N	N
93	20240716	130322	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45200	800	2	1.80	14599401400	323925	84.83	44400	45300	44300	57700	31100	44400	45070.31	29.68	82097	45833	45116	44533	43816	43233	45050	43750	4585	13300	5000	34630	50	1	89300000	40364	7.37	0.61	12	0.36	6130.00	74162.00	45300	20240716	-0.22	34200	20230726	32.16	45300	-0.22	20240716	35100	28.77	20240119	45300	-0.22	20240716	34200	32.16	20230726	0.23	N	016360	5000	4584 억	26507136	N	N	93	N	N
94	20240716	120322	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45100	700	2	1.58	11835262950	262794	68.82	44400	45300	44300	57700	31100	44400	45036.28	29.68	71550	45833	45116	44533	43816	43233	45050	43750	4585	13300	5000	34630	50	1	89300000	40274	7.36	0.61	12	0.29	6130.00	74162.00	45300	20240716	-0.44	34200	20230726	31.87	45300	-0.44	20240716	35100	28.49	20240119	45300	-0.44	20240716	34200	31.87	20230726	0.23	N	016360	5000	4584 억	26507136	N	N	93	N	N
95	20240716	110322	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45050	650	2	1.46	9532852200	211726	55.45	44400	45300	44300	57700	31100	44400	45024.48	29.68	61779	45833	45116	44533	43816	43233	45050	43750	4585	13300	5000	34630	50	1	89300000	40230	7.35	0.61	12	0.24	6130.00	74162.00	45300	20240716	-0.55	34200	20230726	31.73	45300	-0.55	20240716	35100	28.35	20240119	45300	-0.55	20240716	34200	31.73	20230726	0.23	N	016360	5000	4584 억	26507136	N	N	93	N	N
96	20240716	100322	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	45050	650	2	1.46	7222139850	160414	42.01	44400	45300	44300	57700	31100	44400	45021.88	29.68	61380	45833	45116	44533	43816	43233	45050	43750	4585	13300	5000	34630	50	1	89300000	40230	7.35	0.61	12	0.18	6130.00	74162.00	45300	20240716	-0.55	34200	20230726	31.73	45300	-0.55	20240716	35100	28.35	20240119	45300	-0.55	20240716	34200	31.73	20230726	0.23	N	016360	5000	4584 억	26507136	N	N	93	N	N
97	20240716	090320	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44700	300	2	0.68	607612800	13664	3.58	44400	44750	44300	57700	31100	44400	44468.15	29.68	2238	45833	45116	44533	43816	43233	45050	43750	4585	13300	5000	34630	50	1	89300000	39917	7.29	0.60	12	0.02	6130.00	74162.00	45250	20240715	-1.22	34200	20230726	30.70	45250	-1.22	20240715	35100	27.35	20240119	45250	-1.22	20240715	34200	30.70	20230726	0.23	N	016360	5000	4584 억	26507136	N	N	93	N	N
98	20240715	160317	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	44400	300	2	0.68	16929781300	380301	135.39	44400	45250	43950	57300	30900	44100	44516.80	29.67	-23208	45266	44682	44116	43532	42966	44400	43250	4585	13200	5000	34390	50	1	89300000	39649	7.24	0.60	12	0.43	6130.00	74162.00	45250	20240715	-1.88	34200	20230726	29.82	45250	-1.88	20240715	35100	26.50	20240119	45250	-1.88	20240715	34200	29.82	20230726	0.18	N	016360	5000	4584 억	26498284	N	N	93	N	N
99	20240715	150319	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	44200	100	2	0.23	15082429350	338648	120.56	44400	45250	43950	57300	30900	44100	44537.19	29.67	-17439	45266	44682	44116	43532	42966	44400	43250	4585	13200	5000	34390	50	1	89300000	39471	7.21	0.60	12	0.38	6130.00	74162.00	45250	20240715	-2.32	34200	20230726	29.24	45250	-2.32	20240715	35100	25.93	20240119	45250	-2.32	20240715	34200	29.24	20230726	0.18	N	016360	5000	4584 억	26498284	N	N	467	N	N
100	20240715	140319	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	44150	50	2	0.11	13443664900	301542	107.35	44400	45250	43950	57300	30900	44100	44583.06	29.67	-11528	45266	44682	44116	43532	42966	44400	43250	4585	13200	5000	34390	50	1	89300000	39426	7.20	0.60	12	0.34	6130.00	74162.00	45250	20240715	-2.43	34200	20230726	29.09	45250	-2.43	20240715	35100	25.78	20240119	45250	-2.43	20240715	34200	29.09	20230726	0.18	N	016360	5000	4584 억	26498284	N	N	467	N	N
101	20240715	130319	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	44300	200	2	0.45	12503046750	280302	99.79	44400	45250	43950	57300	30900	44100	44605.63	29.67	-6503	45266	44682	44116	43532	42966	44400	43250	4585	13200	5000	34390	50	1	89300000	39560	7.23	0.60	12	0.31	6130.00	74162.00	45250	20240715	-2.10	34200	20230726	29.53	45250	-2.10	20240715	35100	26.21	20240119	45250	-2.10	20240715	34200	29.53	20230726	0.18	N	016360	5000	4584 억	26498284	N	N	467	N	N
102	20240715	120319	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	44100	0	3	0.00	11468298300	256896	91.45	44400	45250	43950	57300	30900	44100	44641.79	29.67	-5888	45266	44682	44116	43532	42966	44400	43250	4585	13200	5000	34390	50	1	89300000	39381	7.19	0.59	12	0.29	6130.00	74162.00	45250	20240715	-2.54	34200	20230726	28.95	45250	-2.54	20240715	35100	25.64	20240119	45250	-2.54	20240715	34200	28.95	20230726	0.18	N	016360	5000	4584 억	26498284	N	N	467	N	N
103	20240715	110319	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	44350	250	2	0.57	9980128400	223240	79.47	44400	45250	43950	57300	30900	44100	44705.83	29.67	-4954	45266	44682	44116	43532	42966	44400	43250	4585	13200	5000	34390	50	1	89300000	39605	7.23	0.60	12	0.25	6130.00	74162.00	45250	20240715	-1.99	34200	20230726	29.68	45250	-1.99	20240715	35100	26.35	20240119	45250	-1.99	20240715	34200	29.68	20230726	0.18	N	016360	5000	4584 억	26498284	N	N	467	N	N
104	20240715	100320	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	44750	650	2	1.47	7928861250	177146	63.06	44400	45250	43950	57300	30900	44100	44758.91	29.67	-448	45266	44682	44116	43532	42966	44400	43250	4585	13200	5000	34390	50	1	89300000	39962	7.30	0.60	12	0.20	6130.00	74162.00	45250	20240715	-1.10	34200	20230726	30.85	45250	-1.10	20240715	35100	27.49	20240119	45250	-1.10	20240715	34200	30.85	20230726	0.18	N	016360	5000	4584 억	26498284	N	N	467	N	N
105	20240715	090319	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44250	150	2	0.34	535450100	12085	4.30	44400	44400	44100	57300	30900	44100	44307.00	29.67	1524	45266	44682	44116	43532	42966	44400	43250	4585	13200	5000	34390	50	1	89300000	39515	7.22	0.60	12	0.01	6130.00	74162.00	44700	20240712	-1.01	34200	20230726	29.39	44700	-1.01	20240712	35100	26.07	20240119	44700	-1.01	20240712	34200	29.39	20230726	0.18	N	016360	5000	4584 억	26498284	N	N	467	N	N
106	20240712	160316	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44100	-450	5	-1.01	12322416000	280383	33.94	44500	44700	43550	57900	31200	44550	43947.79	29.68	-24011	45416	44982	44116	43682	42816	45200	43900	4585	13350	5000	34740	50	1	89300000	39381	7.19	0.59	12	0.31	6130.00	74162.00	44700	20240712	-1.34	34200	20230726	28.95	44700	-1.34	20240712	35100	25.64	20240119	44700	-1.34	20240712	34200	28.95	20230726	0.18	N	016360	5000	4584 억	26502658	N	N	467	N	N
107	20240712	150318	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43950	-600	5	-1.35	10197052400	232121	28.10	44500	44700	43550	57900	31200	44550	43929.10	29.68	-33859	45416	44982	44116	43682	42816	45200	43900	4585	13350	5000	34740	50	1	89300000	39247	7.17	0.59	12	0.26	6130.00	74162.00	44700	20240712	-1.68	34200	20230726	28.51	44700	-1.68	20240712	35100	25.21	20240119	44700	-1.68	20240712	34200	28.51	20230726	0.18	N	016360	5000	4584 억	26502658	N	N	165	N	N
108	20240712	140320	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43700	-850	5	-1.91	8627515750	196303	23.76	44500	44700	43550	57900	31200	44550	43949.08	29.68	-26280	45416	44982	44116	43682	42816	45200	43900	4585	13350	5000	34740	50	1	89300000	39024	7.13	0.59	12	0.22	6130.00	74162.00	44700	20240712	-2.24	34200	20230726	27.78	44700	-2.24	20240712	35100	24.50	20240119	44700	-2.24	20240712	34200	27.78	20230726	0.18	N	016360	5000	4584 억	26502658	N	N	165	N	N
109	20240712	130318	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43650	-900	5	-2.02	7168223500	162895	19.72	44500	44700	43650	57900	31200	44550	44004.17	29.68	-23764	45416	44982	44116	43682	42816	45200	43900	4585	13350	5000	34740	50	1	89300000	38979	7.12	0.59	12	0.18	6130.00	74162.00	44700	20240712	-2.35	34200	20230726	27.63	44700	-2.35	20240712	35100	24.36	20240119	44700	-2.35	20240712	34200	27.63	20230726	0.18	N	016360	5000	4584 억	26502658	N	N	165	N	N
110	20240712	120318	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43900	-650	5	-1.46	5894314300	133794	16.20	44500	44700	43750	57900	31200	44550	44054.03	29.68	-11991	45416	44982	44116	43682	42816	45200	43900	4585	13350	5000	34740	50	1	89300000	39203	7.16	0.59	12	0.15	6130.00	74162.00	44700	20240712	-1.79	34200	20230726	28.36	44700	-1.79	20240712	35100	25.07	20240119	44700	-1.79	20240712	34200	28.36	20230726	0.18	N	016360	5000	4584 억	26502658	N	N	165	N	N
111	20240712	110317	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43850	-700	5	-1.57	5172077550	117344	14.21	44500	44700	43750	57900	31200	44550	44074.99	29.68	-7776	45416	44982	44116	43682	42816	45200	43900	4585	13350	5000	34740	50	1	89300000	39158	7.15	0.59	12	0.13	6130.00	74162.00	44700	20240712	-1.90	34200	20230726	28.22	44700	-1.90	20240712	35100	24.93	20240119	44700	-1.90	20240712	34200	28.22	20230726	0.18	N	016360	5000	4584 억	26502658	N	N	165	N	N
112	20240712	100319	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43800	-750	5	-1.68	3989776750	90377	10.94	44500	44700	43800	57900	31200	44550	44144.58	29.68	1695	45416	44982	44116	43682	42816	45200	43900	4585	13350	5000	34740	50	1	89300000	39113	7.15	0.59	12	0.10	6130.00	74162.00	44700	20240712	-2.01	34200	20230726	28.07	44700	-2.01	20240712	35100	24.79	20240119	44700	-2.01	20240712	34200	28.07	20230726	0.18	N	016360	5000	4584 억	26502658	N	N	165	N	N
113	20240712	090317	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44150	-400	5	-0.90	654645850	14819	1.79	44500	44500	44000	57900	31200	44550	44168.39	29.68	763	45416	44982	44116	43682	42816	45200	43900	4585	13350	5000	34740	50	1	89300000	39426	7.20	0.60	12	0.02	6130.00	74162.00	44550	20240711	-0.90	34200	20230726	29.09	44550	-0.90	20240711	35100	25.78	20240119	44550	-0.90	20240711	34200	29.09	20230726	0.18	N	016360	5000	4584 억	26502658	N	N	165	N	N
114	20240711	160315	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44550	1350	2	3.12	36484131700	824640	186.78	43550	44550	43250	56100	30250	43200	44242.35	29.52	119581	43900	43550	43100	42750	42300	43725	42925	4585	12900	5000	33690	50	1	89300000	39783	7.27	0.60	12	0.92	6130.00	74162.00	44550	20240711	0.00	34200	20230726	30.26	44550	0.00	20240711	35100	26.92	20240119	44550	0.00	20240711	34200	30.26	20230726	0.19	N	016360	5000	4584 억	26361495	N	N	165	N	N
115	20240711	150319	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44250	1050	2	2.43	23532771850	533714	120.89	43550	44500	43250	56100	30250	43200	44092.48	29.52	31751	43900	43550	43100	42750	42300	43725	42925	4585	12900	5000	33690	50	1	89300000	39515	7.22	0.60	12	0.60	6130.00	74162.00	44500	20240711	-0.56	34200	20230726	29.39	44500	-0.56	20240711	35100	26.07	20240119	44500	-0.56	20240711	34200	29.39	20230726	0.19	N	016360	5000	4584 억	26361495	N	N	1213	N	N
116	20240711	140318	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44400	1200	2	2.78	19482289450	442188	100.16	43550	44450	43250	56100	30250	43200	44058.84	29.52	43525	43900	43550	43100	42750	42300	43725	42925	4585	12900	5000	33690	50	1	89300000	39649	7.24	0.60	12	0.50	6130.00	74162.00	44450	20240711	-0.11	34200	20230726	29.82	44450	-0.11	20240711	35100	26.50	20240119	44450	-0.11	20240711	34200	29.82	20230726	0.19	N	016360	5000	4584 억	26361495	N	N	1213	N	N
117	20240711	130317	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44050	850	2	1.97	14570007800	331248	75.03	43550	44250	43250	56100	30250	43200	43985.19	29.52	29200	43900	43550	43100	42750	42300	43725	42925	4585	12900	5000	33690	50	1	89300000	39337	7.19	0.59	12	0.37	6130.00	74162.00	44250	20240711	-0.45	34200	20230726	28.80	44250	-0.45	20240711	35100	25.50	20240119	44250	-0.45	20240711	34200	28.80	20230726	0.19	N	016360	5000	4584 억	26361495	N	N	1213	N	N
118	20240711	120318	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44050	850	2	1.97	12467995750	283576	64.23	43550	44250	43250	56100	30250	43200	43967.03	29.52	37030	43900	43550	43100	42750	42300	43725	42925	4585	12900	5000	33690	50	1	89300000	39337	7.19	0.59	12	0.32	6130.00	74162.00	44250	20240711	-0.45	34200	20230726	28.80	44250	-0.45	20240711	35100	25.50	20240119	44250	-0.45	20240711	34200	28.80	20230726	0.19	N	016360	5000	4584 억	26361495	N	N	1213	N	N
119	20240711	110317	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44150	950	2	2.20	10184754050	231627	52.46	43550	44250	43250	56100	30250	43200	43970.50	29.52	46339	43900	43550	43100	42750	42300	43725	42925	4585	12900	5000	33690	50	1	89300000	39426	7.20	0.60	12	0.26	6130.00	74162.00	44250	20240711	-0.23	34200	20230726	29.09	44250	-0.23	20240711	35100	25.78	20240119	44250	-0.23	20240711	34200	29.09	20230726	0.19	N	016360	5000	4584 억	26361495	N	N	1213	N	N
120	20240711	100316	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43950	750	2	1.74	7859084000	178872	40.52	43550	44250	43250	56100	30250	43200	43936.92	29.52	44773	43900	43550	43100	42750	42300	43725	42925	4585	12900	5000	33690	50	1	89300000	39247	7.17	0.59	12	0.20	6130.00	74162.00	44250	20240711	-0.68	34200	20230726	28.51	44250	-0.68	20240711	35100	25.21	20240119	44250	-0.68	20240711	34200	28.51	20230726	0.19	N	016360	5000	4584 억	26361495	N	N	1213	N	N
121	20240711	090315	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43500	300	2	0.69	374614950	8617	1.95	43550	43550	43250	56100	30250	43200	43473.94	29.52	-1522	43900	43550	43100	42750	42300	43725	42925	4585	12900	5000	33690	50	1	89300000	38846	7.10	0.59	12	0.01	6130.00	74162.00	43550	20240705	-0.11	34200	20230726	27.19	43550	0.00	20240705	35100	23.93	20240119	43550	-0.11	20240705	34200	27.19	20230726	0.19	N	016360	5000	4584 억	26361495	N	N	1213	N	N
122	20240710	160316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43200	-250	5	-0.58	18991872200	440987	56.74	43050	43450	42650	56400	30450	43450	43066.54	29.58	-28883	44383	43916	42983	42516	41583	44150	42750	4585	12950	5000	33890	50	1	89300000	38578	7.05	0.58	12	0.49	6130.00	74162.00	43550	20240705	-0.80	34200	20230726	26.32	43550	-0.80	20240705	35100	23.08	20240119	43550	-0.80	20240705	34200	26.32	20230726	0.17	N	016360	5000	4584 억	26410730	N	N	1213	N	N
123	20240710	150317	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43250	-200	5	-0.46	17289553250	401624	51.67	43050	43450	42650	56400	30450	43450	43049.02	29.58	-28291	44383	43916	42983	42516	41583	44150	42750	4585	12950	5000	33890	50	1	89300000	38622	7.06	0.58	12	0.45	6130.00	74162.00	43550	20240705	-0.69	34200	20230726	26.46	43550	-0.69	20240705	35100	23.22	20240119	43550	-0.69	20240705	34200	26.46	20230726	0.17	N	016360	5000	4584 억	26410730	N	N	9082	N	N
124	20240710	140315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43300	-150	5	-0.35	13078226900	304440	39.17	43050	43400	42650	56400	30450	43450	42958.17	29.58	-10712	44383	43916	42983	42516	41583	44150	42750	4585	12950	5000	33890	50	1	89300000	38667	7.06	0.58	12	0.34	6130.00	74162.00	43550	20240705	-0.57	34200	20230726	26.61	43550	-0.57	20240705	35100	23.36	20240119	43550	-0.57	20240705	34200	26.61	20230726	0.17	N	016360	5000	4584 억	26410730	N	N	9082	N	N
125	20240710	130316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42900	-550	5	-1.27	9019281350	210442	27.08	43050	43150	42650	56400	30450	43450	42858.51	29.58	-26705	44383	43916	42983	42516	41583	44150	42750	4585	12950	5000	33890	50	1	89300000	38310	7.00	0.58	12	0.24	6130.00	74162.00	43550	20240705	-1.49	34200	20230726	25.44	43550	-1.49	20240705	35100	22.22	20240119	43550	-1.49	20240705	34200	25.44	20230726	0.17	N	016360	5000	4584 억	26410730	N	N	9082	N	N
126	20240710	120314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42800	-650	5	-1.50	7235282400	168767	21.71	43050	43150	42650	56400	30450	43450	42871.13	29.58	-30521	44383	43916	42983	42516	41583	44150	42750	4585	12950	5000	33890	50	1	89300000	38220	6.98	0.58	12	0.19	6130.00	74162.00	43550	20240705	-1.72	34200	20230726	25.15	43550	-1.72	20240705	35100	21.94	20240119	43550	-1.72	20240705	34200	25.15	20230726	0.17	N	016360	5000	4584 억	26410730	N	N	9082	N	N
127	20240710	110317	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42850	-600	5	-1.38	5469319200	127595	16.42	43050	43150	42650	56400	30450	43450	42864.28	29.58	-32201	44383	43916	42983	42516	41583	44150	42750	4585	12950	5000	33890	50	1	89300000	38265	6.99	0.58	12	0.14	6130.00	74162.00	43550	20240705	-1.61	34200	20230726	25.29	43550	-1.61	20240705	35100	22.08	20240119	43550	-1.61	20240705	34200	25.29	20230726	0.17	N	016360	5000	4584 억	26410730	N	N	9082	N	N
128	20240710	100313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42850	-600	5	-1.38	3562350550	83035	10.68	43050	43150	42650	56400	30450	43450	42901.22	29.58	-32452	44383	43916	42983	42516	41583	44150	42750	4585	12950	5000	33890	50	1	89300000	38265	6.99	0.58	12	0.09	6130.00	74162.00	43550	20240705	-1.61	34200	20230726	25.29	43550	-1.61	20240705	35100	22.08	20240119	43550	-1.61	20240705	34200	25.29	20230726	0.17	N	016360	5000	4584 억	26410730	N	N	9082	N	N
129	20240710	090315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43050	-400	5	-0.92	469656650	10916	1.40	43050	43150	42900	56400	30450	43450	43021.19	29.58	-3456	44383	43916	42983	42516	41583	44150	42750	4585	12950	5000	33890	50	1	89300000	38444	7.02	0.58	12	0.01	6130.00	74162.00	43550	20240705	-1.15	34200	20230726	25.88	43550	-1.15	20240705	35100	22.65	20240119	43550	-1.15	20240705	34200	25.88	20230726	0.17	N	016360	5000	4584 억	26410730	N	N	9082	N	N
130	20240709	160315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43450	350	2	0.81	33249893850	776758	174.42	43200	43450	42050	56000	30200	43100	42805.90	29.39	113089	43900	43500	43150	42750	42400	43700	42950	4585	12900	5000	33610	50	1	89300000	38801	7.09	0.59	12	0.87	6130.00	74162.00	43550	20240705	-0.23	34200	20230726	27.05	43550	-0.23	20240705	35100	23.79	20240119	43550	-0.23	20240705	34200	27.05	20230726	0.20	N	016360	5000	4584 억	26243589	N	N	9082	N	N
131	20240709	150315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43300	200	2	0.46	29354274650	686906	154.25	43200	43350	42050	56000	30200	43100	42734.02	29.39	105675	43900	43500	43150	42750	42400	43700	42950	4585	12900	5000	33610	50	1	89300000	38667	7.06	0.58	12	0.77	6130.00	74162.00	43550	20240705	-0.57	34200	20230726	26.61	43550	-0.57	20240705	35100	23.36	20240119	43550	-0.57	20240705	34200	26.61	20230726	0.20	N	016360	5000	4584 억	26243589	N	N	0	N	N
132	20240709	140315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43000	-100	5	-0.23	22449467400	526979	118.33	43200	43200	42050	56000	30200	43100	42600.26	29.39	115281	43900	43500	43150	42750	42400	43700	42950	4585	12900	5000	33610	50	1	89300000	38399	7.01	0.58	12	0.59	6130.00	74162.00	43550	20240705	-1.26	34200	20230726	25.73	43550	-1.26	20240705	35100	22.51	20240119	43550	-1.26	20240705	34200	25.73	20230726	0.20	N	016360	5000	4584 억	26243589	N	N	0	N	N
133	20240709	130316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42750	-350	5	-0.81	17764975850	417861	93.83	43200	43200	42050	56000	30200	43100	42514.01	29.39	104166	43900	43500	43150	42750	42400	43700	42950	4585	12900	5000	33610	50	1	89300000	38176	6.97	0.58	12	0.47	6130.00	74162.00	43550	20240705	-1.84	34200	20230726	25.00	43550	-1.84	20240705	35100	21.79	20240119	43550	-1.84	20240705	34200	25.00	20230726	0.20	N	016360	5000	4584 억	26243589	N	N	0	N	N
134	20240709	120317	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42450	-650	5	-1.51	14969794550	352376	79.13	43200	43200	42050	56000	30200	43100	42482.36	29.39	99985	43900	43500	43150	42750	42400	43700	42950	4585	12900	5000	33610	50	1	89300000	37908	6.92	0.57	12	0.39	6130.00	74162.00	43550	20240705	-2.53	34200	20230726	24.12	43550	-2.53	20240705	35100	20.94	20240119	43550	-2.53	20240705	34200	24.12	20230726	0.20	N	016360	5000	4584 억	26243589	N	N	0	N	N
135	20240709	110316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42400	-700	5	-1.62	11629825100	273635	61.45	43200	43200	42050	56000	30200	43100	42501.12	29.39	72703	43900	43500	43150	42750	42400	43700	42950	4585	12900	5000	33610	50	1	89300000	37863	6.92	0.57	12	0.31	6130.00	74162.00	43550	20240705	-2.64	34200	20230726	23.98	43550	-2.64	20240705	35100	20.80	20240119	43550	-2.64	20240705	34200	23.98	20230726	0.20	N	016360	5000	4584 억	26243589	N	N	0	N	N
136	20240709	100316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42300	-800	5	-1.86	6754875400	158413	35.57	43200	43200	42150	56000	30200	43100	42640.77	29.39	40429	43900	43500	43150	42750	42400	43700	42950	4585	12900	5000	33610	50	1	89300000	37774	6.90	0.57	12	0.18	6130.00	74162.00	43550	20240705	-2.87	34200	20230726	23.68	43550	-2.87	20240705	35100	20.51	20240119	43550	-2.87	20240705	34200	23.68	20230726	0.20	N	016360	5000	4584 억	26243589	N	N	0	N	N
137	20240709	090315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43000	-100	5	-0.23	416758400	9685	2.17	43200	43200	42800	56000	30200	43100	43030.97	29.39	-1193	43900	43500	43150	42750	42400	43700	42950	4585	12900	5000	33610	50	1	89300000	38399	7.01	0.58	12	0.01	6130.00	74162.00	43550	20240705	-1.26	34200	20230726	25.73	43550	-1.26	20240705	35100	22.51	20240119	43550	-1.26	20240705	34200	25.73	20230726	0.20	N	016360	5000	4584 억	26243589	N	N	0	N	N
138	20240708	160314	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43100	300	2	0.70	19194814900	445017	56.53	42950	43550	42800	55600	30000	42800	43132.96	29.27	1188	43966	43382	42966	42382	41966	43675	42675	4585	12800	5000	33380	50	1	89300000	38488	7.03	0.58	12	0.50	6130.00	74162.00	43550	20240705	-1.03	34200	20230726	26.02	43550	0.00	20240705	35100	22.79	20240119	43550	-1.03	20240705	34200	26.02	20230726	0.22	N	016360	5000	4584 억	26134202	N	N	764	N	N
139	20240708	150315	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	42950	150	2	0.35	16536942450	383260	48.69	42950	43550	42800	55600	30000	42800	43148.33	29.27	2453	43966	43382	42966	42382	41966	43675	42675	4585	12800	5000	33380	50	1	89300000	38354	7.01	0.58	12	0.43	6130.00	74162.00	43550	20240705	-1.38	34200	20230726	25.58	43550	0.00	20240705	35100	22.36	20240119	43550	-1.38	20240705	34200	25.58	20230726	0.22	N	016360	5000	4584 억	26134202	N	N	764	N	N
140	20240708	140315	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43100	300	2	0.70	13972891900	323691	41.12	42950	43550	42800	55600	30000	42800	43167.66	29.27	378	43966	43382	42966	42382	41966	43675	42675	4585	12800	5000	33380	50	1	89300000	38488	7.03	0.58	12	0.36	6130.00	74162.00	43550	20240705	-1.03	34200	20230726	26.02	43550	0.00	20240705	35100	22.79	20240119	43550	-1.03	20240705	34200	26.02	20230726	0.22	N	016360	5000	4584 억	26134202	N	N	764	N	N
141	20240708	130313	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43150	350	2	0.82	11985194950	277511	35.25	42950	43550	42800	55600	30000	42800	43188.53	29.27	5073	43966	43382	42966	42382	41966	43675	42675	4585	12800	5000	33380	50	1	89300000	38533	7.04	0.58	12	0.31	6130.00	74162.00	43550	20240705	-0.92	34200	20230726	26.17	43550	0.00	20240705	35100	22.93	20240119	43550	-0.92	20240705	34200	26.17	20230726	0.22	N	016360	5000	4584 억	26134202	N	N	764	N	N
142	20240708	120315	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43200	400	2	0.93	10414976800	241170	30.64	42950	43550	42800	55600	30000	42800	43185.61	29.27	7550	43966	43382	42966	42382	41966	43675	42675	4585	12800	5000	33380	50	1	89300000	38578	7.05	0.58	12	0.27	6130.00	74162.00	43550	20240705	-0.80	34200	20230726	26.32	43550	0.00	20240705	35100	23.08	20240119	43550	-0.80	20240705	34200	26.32	20230726	0.22	N	016360	5000	4584 억	26134202	N	N	764	N	N
143	20240708	110313	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43050	250	2	0.58	8651344900	200328	25.45	42950	43550	42800	55600	30000	42800	43186.38	29.27	13505	43966	43382	42966	42382	41966	43675	42675	4585	12800	5000	33380	50	1	89300000	38444	7.02	0.58	12	0.22	6130.00	74162.00	43550	20240705	-1.15	34200	20230726	25.88	43550	0.00	20240705	35100	22.65	20240119	43550	-1.15	20240705	34200	25.88	20230726	0.22	N	016360	5000	4584 억	26134202	N	N	764	N	N
144	20240708	100314	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43050	250	2	0.58	6014353200	139189	17.68	42950	43550	42800	55600	30000	42800	43210.71	29.27	16987	43966	43382	42966	42382	41966	43675	42675	4585	12800	5000	33380	50	1	89300000	38444	7.02	0.58	12	0.16	6130.00	74162.00	43550	20240705	-1.15	34200	20230726	25.88	43550	0.00	20240705	35100	22.65	20240119	43550	-1.15	20240705	34200	25.88	20230726	0.22	N	016360	5000	4584 억	26134202	N	N	764	N	N
145	20240708	090314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43400	600	2	1.40	1002833750	23234	2.95	42950	43500	42850	55600	30000	42800	43166.28	29.27	4723	43966	43382	42966	42382	41966	43675	42675	4585	12800	5000	33380	50	1	89300000	38756	7.08	0.59	12	0.03	6130.00	74162.00	43550	20240705	-0.34	34200	20230726	26.90	43550	-0.34	20240705	35100	23.65	20240119	43550	-0.34	20240705	34200	26.90	20230726	0.22	N	016360	5000	4584 억	26134202	N	N	764	N	N
146	20240705	160312	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	42800	250	2	0.59	33908209150	786676	67.30	42750	43550	42550	55300	29800	42550	43103.64	29.40	-29386	44183	43366	42183	41366	40183	43775	41775	4585	12750	5000	33180	50	1	89300000	38220	6.98	0.58	12	0.88	6130.00	74162.00	43550	20240705	-1.72	34200	20230726	25.15	43550	-1.72	20240705	35100	21.94	20240119	43550	-1.72	20240705	34200	25.15	20230726	0.23	N	016360	5000	4584 억	26256966	N	N	764	N	N
147	20240705	150314	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	42900	350	2	0.82	31264021150	724876	62.01	42750	43550	42550	55300	29800	42550	43130.55	29.40	-25193	44183	43366	42183	41366	40183	43775	41775	4585	12750	5000	33180	50	1	89300000	38310	7.00	0.58	12	0.81	6130.00	74162.00	43550	20240705	-1.49	34200	20230726	25.44	43550	-1.49	20240705	35100	22.22	20240119	43550	-1.49	20240705	34200	25.44	20230726	0.23	N	016360	5000	4584 억	26256966	N	N	1274	N	N
148	20240705	140314	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43050	500	2	1.18	25166352450	582945	49.87	42750	43550	42550	55300	29800	42550	43171.57	29.40	-13499	44183	43366	42183	41366	40183	43775	41775	4585	12750	5000	33180	50	1	89300000	38444	7.02	0.58	12	0.65	6130.00	74162.00	43550	20240705	-1.15	34200	20230726	25.88	43550	-1.15	20240705	35100	22.65	20240119	43550	-1.15	20240705	34200	25.88	20230726	0.23	N	016360	5000	4584 억	26256966	N	N	1274	N	N
149	20240705	130313	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43200	650	2	1.53	21749479850	503726	43.09	42750	43550	42550	55300	29800	42550	43177.80	29.40	14313	44183	43366	42183	41366	40183	43775	41775	4585	12750	5000	33180	50	1	89300000	38578	7.05	0.58	12	0.56	6130.00	74162.00	43550	20240705	-0.80	34200	20230726	26.32	43550	-0.80	20240705	35100	23.08	20240119	43550	-0.80	20240705	34200	26.32	20230726	0.23	N	016360	5000	4584 억	26256966	N	N	1274	N	N
150	20240705	120313	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43200	650	2	1.53	19000343100	439899	37.63	42750	43550	42550	55300	29800	42550	43193.21	29.40	33783	44183	43366	42183	41366	40183	43775	41775	4585	12750	5000	33180	50	1	89300000	38578	7.05	0.58	12	0.49	6130.00	74162.00	43550	20240705	-0.80	34200	20230726	26.32	43550	-0.80	20240705	35100	23.08	20240119	43550	-0.80	20240705	34200	26.32	20230726	0.23	N	016360	5000	4584 억	26256966	N	N	1274	N	N
151	20240705	110312	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43150	600	2	1.41	15915779650	368503	31.52	42750	43550	42550	55300	29800	42550	43191.19	29.40	41714	44183	43366	42183	41366	40183	43775	41775	4585	12750	5000	33180	50	1	89300000	38533	7.04	0.58	12	0.41	6130.00	74162.00	43550	20240705	-0.92	34200	20230726	26.17	43550	-0.92	20240705	35100	22.93	20240119	43550	-0.92	20240705	34200	26.17	20230726	0.23	N	016360	5000	4584 억	26256966	N	N	1274	N	N
152	20240705	100312	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43000	450	2	1.06	12085954000	279686	23.93	42750	43550	42550	55300	29800	42550	43213.71	29.40	33433	44183	43366	42183	41366	40183	43775	41775	4585	12750	5000	33180	50	1	89300000	38399	7.01	0.58	12	0.31	6130.00	74162.00	43550	20240705	-1.26	34200	20230726	25.73	43550	-1.26	20240705	35100	22.51	20240119	43550	-1.26	20240705	34200	25.73	20230726	0.23	N	016360	5000	4584 억	26256966	N	N	1274	N	N
153	20240705	090313	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	43150	600	2	1.41	1162520900	27095	2.32	42750	43200	42550	55300	29800	42550	42911.72	29.40	8445	44183	43366	42183	41366	40183	43775	41775	4585	12750	5000	33180	50	1	89300000	38533	7.04	0.58	12	0.03	6130.00	74162.00	43200	20240705	-0.12	34200	20230726	26.17	43200	-0.12	20240705	35100	22.93	20240119	43200	-0.12	20240705	34200	26.17	20230726	0.23	N	016360	5000	4584 억	26256966	N	N	1274	N	N
154	20240704	160311	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	42550	1250	2	3.03	49596772700	1167918	145.19	41300	43000	41000	53600	28950	41300	42465.92	29.46	-93997	42800	42050	41050	40300	39300	42425	40675	4585	12300	5000	32210	50	1	89300000	37997	6.94	0.57	12	1.31	6130.00	74162.00	43000	20240704	-1.05	34200	20230726	24.42	43000	-1.05	20240704	35100	21.23	20240119	43000	-1.05	20240704	34200	24.42	20230726	0.23	N	016360	5000	4584 억	26312094	N	N	1274	N	N
155	20240704	150313	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	42500	1200	2	2.91	46944036450	1105558	137.44	41300	43000	41000	53600	28950	41300	42461.85	29.46	-92738	42800	42050	41050	40300	39300	42425	40675	4585	12300	5000	32210	50	1	89300000	37953	6.93	0.57	12	1.24	6130.00	74162.00	43000	20240704	-1.16	34200	20230726	24.27	43000	-1.16	20240704	35100	21.08	20240119	43000	-1.16	20240704	34200	24.27	20230726	0.23	N	016360	5000	4584 억	26312094	N	N	1161	N	N
156	20240704	140312	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	42500	1200	2	2.91	38091020400	897420	111.56	41300	43000	41000	53600	28950	41300	42445.03	29.46	-63505	42800	42050	41050	40300	39300	42425	40675	4585	12300	5000	32210	50	1	89300000	37953	6.93	0.57	12	1.00	6130.00	74162.00	43000	20240704	-1.16	34200	20230726	24.27	43000	-1.16	20240704	35100	21.08	20240119	43000	-1.16	20240704	34200	24.27	20230726	0.23	N	016360	5000	4584 억	26312094	N	N	1161	N	N
157	20240704	130313	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	42850	1550	2	3.75	30162399150	712092	88.52	41300	42950	41000	53600	28950	41300	42357.45	29.46	-35534	42800	42050	41050	40300	39300	42425	40675	4585	12300	5000	32210	50	1	89300000	38265	6.99	0.58	12	0.80	6130.00	74162.00	42950	20240704	-0.23	34200	20230726	25.29	42950	-0.23	20240704	35100	22.08	20240119	42950	-0.23	20240704	34200	25.29	20230726	0.23	N	016360	5000	4584 억	26312094	N	N	1161	N	N
158	20240704	120312	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	42700	1400	2	3.39	24211358250	573162	71.25	41300	42800	41000	53600	28950	41300	42241.74	29.46	1303	42800	42050	41050	40300	39300	42425	40675	4585	12300	5000	32210	50	1	89300000	38131	6.97	0.58	12	0.64	6130.00	74162.00	42800	20240704	-0.23	34200	20230726	24.85	42800	-0.23	20240704	35100	21.65	20240119	42800	-0.23	20240704	34200	24.85	20230726	0.23	N	016360	5000	4584 억	26312094	N	N	1161	N	N
159	20240704	110312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42550	1250	2	3.03	18219581050	432705	53.79	41300	42550	41000	53600	28950	41300	42106.24	29.46	23582	42800	42050	41050	40300	39300	42425	40675	4585	12300	5000	32210	50	1	89300000	37997	6.94	0.57	12	0.48	6130.00	74162.00	42750	20240223	-0.47	34200	20230726	24.42	42750	-0.47	20240223	35100	21.23	20240119	42750	-0.47	20240223	34200	24.42	20230726	0.23	N	016360	5000	4584 억	26312094	N	N	1161	N	N
160	20240704	100312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42350	1050	2	2.54	10796875500	257580	32.02	41300	42400	41000	53600	28950	41300	41916.59	29.46	40640	42800	42050	41050	40300	39300	42425	40675	4585	12300	5000	32210	50	1	89300000	37819	6.91	0.57	12	0.29	6130.00	74162.00	42750	20240223	-0.94	34200	20230726	23.83	42750	-0.94	20240223	35100	20.66	20240119	42750	-0.94	20240223	34200	23.83	20230726	0.23	N	016360	5000	4584 억	26312094	N	N	1161	N	N
161	20240704	090312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41450	150	2	0.36	215325700	5223	0.65	41300	41450	41000	53600	28950	41300	41226.43	29.46	-565	42800	42050	41050	40300	39300	42425	40675	4585	12300	5000	32210	50	1	89300000	37015	6.76	0.56	12	0.01	6130.00	74162.00	42750	20240223	-3.04	34200	20230726	21.20	42750	-3.04	20240223	35100	18.09	20240119	42750	-3.04	20240223	34200	21.20	20230726	0.23	N	016360	5000	4584 억	26312094	N	N	1161	N	N
162	20240703	160310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41300	1100	2	2.74	33142513900	803942	106.91	40200	41800	40050	52200	28150	40200	41224.99	29.63	-98952	41333	40766	39883	39316	38433	41050	39600	4585	12000	5000	31350	50	1	89300000	36881	6.74	0.56	12	0.90	6130.00	74162.00	42750	20240223	-3.39	34200	20230726	20.76	42750	-3.39	20240223	35100	17.66	20240119	42750	-3.39	20240223	34200	20.76	20230726	0.25	N	016360	5000	4584 억	26457471	N	N	1161	N	N
163	20240703	150312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41250	1050	2	2.61	31058170800	753417	100.19	40200	41800	40050	52200	28150	40200	41223.08	29.63	-78712	41333	40766	39883	39316	38433	41050	39600	4585	12000	5000	31350	50	1	89300000	36836	6.73	0.56	12	0.84	6130.00	74162.00	42750	20240223	-3.51	34200	20230726	20.61	42750	-3.51	20240223	35100	17.52	20240119	42750	-3.51	20240223	34200	20.61	20230726	0.25	N	016360	5000	4584 억	26457471	N	N	44	N	N
164	20240703	140312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41500	1300	2	3.23	26742168650	649057	86.32	40200	41800	40050	52200	28150	40200	41201.57	29.63	-33040	41333	40766	39883	39316	38433	41050	39600	4585	12000	5000	31350	50	1	89300000	37060	6.77	0.56	12	0.73	6130.00	74162.00	42750	20240223	-2.92	34200	20230726	21.35	42750	-2.92	20240223	35100	18.23	20240119	42750	-2.92	20240223	34200	21.35	20230726	0.25	N	016360	5000	4584 억	26457471	N	N	44	N	N
165	20240703	130312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41400	1200	2	2.99	21470249600	522015	69.42	40200	41800	40050	52200	28150	40200	41129.57	29.63	14639	41333	40766	39883	39316	38433	41050	39600	4585	12000	5000	31350	50	1	89300000	36970	6.75	0.56	12	0.58	6130.00	74162.00	42750	20240223	-3.16	34200	20230726	21.05	42750	-3.16	20240223	35100	17.95	20240119	42750	-3.16	20240223	34200	21.05	20230726	0.25	N	016360	5000	4584 억	26457471	N	N	44	N	N
166	20240703	120311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41450	1250	2	3.11	17608172100	429082	57.06	40200	41800	40050	52200	28150	40200	41036.85	29.63	23075	41333	40766	39883	39316	38433	41050	39600	4585	12000	5000	31350	50	1	89300000	37015	6.76	0.56	12	0.48	6130.00	74162.00	42750	20240223	-3.04	34200	20230726	21.20	42750	-3.04	20240223	35100	18.09	20240119	42750	-3.04	20240223	34200	21.20	20230726	0.25	N	016360	5000	4584 억	26457471	N	N	44	N	N
167	20240703	110313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41150	950	2	2.36	8609781800	212195	28.22	40200	41300	40050	52200	28150	40200	40574.86	29.63	11494	41333	40766	39883	39316	38433	41050	39600	4585	12000	5000	31350	50	1	89300000	36747	6.71	0.55	12	0.24	6130.00	74162.00	42750	20240223	-3.74	34200	20230726	20.32	42750	-3.74	20240223	35100	17.24	20240119	42750	-3.74	20240223	34200	20.32	20230726	0.25	N	016360	5000	4584 억	26457471	N	N	44	N	N
168	20240703	100312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	100	2	0.25	2738835100	67959	9.04	40200	40550	40050	52200	28150	40200	40301.29	29.63	1913	41333	40766	39883	39316	38433	41050	39600	4585	12000	5000	31350	50	1	89300000	35988	6.57	0.54	12	0.08	6130.00	74162.00	42750	20240223	-5.73	34200	20230726	17.84	42750	-5.73	20240223	35100	14.81	20240119	42750	-5.73	20240223	34200	17.84	20230726	0.25	N	016360	5000	4584 억	26457471	N	N	44	N	N
169	20240703	090312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	200	2	0.50	212528900	5272	0.70	40200	40450	40200	52200	28150	40200	40312.79	29.63	-204	41333	40766	39883	39316	38433	41050	39600	4585	12000	5000	31350	50	1	89300000	36077	6.59	0.54	12	0.01	6130.00	74162.00	42750	20240223	-5.50	34200	20230726	18.13	42750	-5.50	20240223	35100	15.10	20240119	42750	-5.50	20240223	34200	18.13	20230726	0.25	N	016360	5000	4584 억	26457471	N	N	44	N	N
170	20240702	160311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	700	2	1.77	30044475800	750786	257.30	39100	40450	39000	51300	27650	39500	40017.25	29.51	113454	40033	39766	39533	39266	39033	39750	39250	4585	11800	5000	30810	50	1	89300000	35899	6.56	0.54	12	0.84	6130.00	74162.00	42750	20240223	-5.96	34200	20230726	17.54	42750	-5.96	20240223	35100	14.53	20240119	42750	-5.96	20240223	34200	17.54	20230726	0.25	N	016360	5000	4584 억	26355853	N	N	44	N	N
171	20240702	150311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40350	850	2	2.15	27017986000	675689	231.57	39100	40450	39000	51300	27650	39500	39985.83	29.51	108393	40033	39766	39533	39266	39033	39750	39250	4585	11800	5000	30810	50	1	89300000	36033	6.58	0.54	12	0.76	6130.00	74162.00	42750	20240223	-5.61	34200	20230726	17.98	42750	-5.61	20240223	35100	14.96	20240119	42750	-5.61	20240223	34200	17.98	20230726	0.25	N	016360	5000	4584 억	26355853	N	N	38	N	N
172	20240702	140311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40250	750	2	1.90	19436060050	487405	167.04	39100	40250	39000	51300	27650	39500	39876.61	29.51	95325	40033	39766	39533	39266	39033	39750	39250	4585	11800	5000	30810	50	1	89300000	35943	6.57	0.54	12	0.55	6130.00	74162.00	42750	20240223	-5.85	34200	20230726	17.69	42750	-5.85	20240223	35100	14.67	20240119	42750	-5.85	20240223	34200	17.69	20230726	0.25	N	016360	5000	4584 억	26355853	N	N	38	N	N
173	20240702	130311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	600	2	1.52	15373258450	386247	132.37	39100	40100	39000	51300	27650	39500	39801.63	29.51	87347	40033	39766	39533	39266	39033	39750	39250	4585	11800	5000	30810	50	1	89300000	35809	6.54	0.54	12	0.43	6130.00	74162.00	42750	20240223	-6.20	34200	20230726	17.25	42750	-6.20	20240223	35100	14.25	20240119	42750	-6.20	20240223	34200	17.25	20230726	0.25	N	016360	5000	4584 억	26355853	N	N	38	N	N
174	20240702	120312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39950	450	2	1.14	12527582900	315184	108.02	39100	40100	39000	51300	27650	39500	39746.89	29.51	70979	40033	39766	39533	39266	39033	39750	39250	4585	11800	5000	30810	50	1	89300000	35675	6.52	0.54	12	0.35	6130.00	74162.00	42750	20240223	-6.55	34200	20230726	16.81	42750	-6.55	20240223	35100	13.82	20240119	42750	-6.55	20240223	34200	16.81	20230726	0.25	N	016360	5000	4584 억	26355853	N	N	38	N	N
175	20240702	110311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39900	400	2	1.01	7810938450	197209	67.59	39100	39950	39000	51300	27650	39500	39607.41	29.51	27359	40033	39766	39533	39266	39033	39750	39250	4585	11800	5000	30810	50	1	89300000	35631	6.51	0.54	12	0.22	6130.00	74162.00	42750	20240223	-6.67	34200	20230726	16.67	42750	-6.67	20240223	35100	13.68	20240119	42750	-6.67	20240223	34200	16.67	20230726	0.25	N	016360	5000	4584 억	26355853	N	N	38	N	N
176	20240702	100311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39450	-50	5	-0.13	2972415900	75285	25.80	39100	39750	39000	51300	27650	39500	39482.18	29.51	1688	40033	39766	39533	39266	39033	39750	39250	4585	11800	5000	30810	50	1	89300000	35229	6.44	0.53	12	0.08	6130.00	74162.00	42750	20240223	-7.72	34200	20230726	15.35	42750	-7.72	20240223	35100	12.39	20240119	42750	-7.72	20240223	34200	15.35	20230726	0.25	N	016360	5000	4584 억	26355853	N	N	38	N	N
177	20240702	090311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39350	-150	5	-0.38	354249450	9056	3.10	39100	39450	39000	51300	27650	39500	39117.65	29.51	-3027	40033	39766	39533	39266	39033	39750	39250	4585	11800	5000	30810	50	1	89300000	35140	6.42	0.53	12	0.01	6130.00	74162.00	42750	20240223	-7.95	34200	20230726	15.06	42750	-7.95	20240223	35100	12.11	20240119	42750	-7.95	20240223	34200	15.06	20230726	0.25	N	016360	5000	4584 억	26355853	N	N	38	N	N
178	20240701	160310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39500	-300	5	-0.75	11533609100	291622	35.76	39500	39800	39300	51700	27900	39800	39550.03	29.60	-67837	40833	40316	39333	38816	37833	40575	39075	4585	11900	5000	31040	50	1	89300000	35274	6.44	0.53	12	0.33	6130.00	74162.00	42750	20240223	-7.60	34200	20230726	15.50	42750	-7.60	20240223	35100	12.54	20240119	42750	-7.60	20240223	34200	15.50	20230726	0.24	N	016360	5000	4584 억	26434178	N	N	38	N	N
179	20240701	150311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39550	-250	5	-0.63	10148029150	256526	31.45	39500	39800	39300	51700	27900	39800	39559.43	29.60	-64759	40833	40316	39333	38816	37833	40575	39075	4585	11900	5000	31040	50	1	89300000	35318	6.45	0.53	12	0.29	6130.00	74162.00	42750	20240223	-7.49	34200	20230726	15.64	42750	-7.49	20240223	35100	12.68	20240119	42750	-7.49	20240223	34200	15.64	20230726	0.24	N	016360	5000	4584 억	26434178	N	N	988	N	N
180	20240701	140310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39600	-200	5	-0.50	7225926050	182711	22.40	39500	39800	39300	51700	27900	39800	39548.35	29.60	-31331	40833	40316	39333	38816	37833	40575	39075	4585	11900	5000	31040	50	1	89300000	35363	6.46	0.53	12	0.20	6130.00	74162.00	42750	20240223	-7.37	34200	20230726	15.79	42750	-7.37	20240223	35100	12.82	20240119	42750	-7.37	20240223	34200	15.79	20230726	0.24	N	016360	5000	4584 억	26434178	N	N	988	N	N
181	20240701	130310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39600	-200	5	-0.50	6081039850	153804	18.86	39500	39800	39300	51700	27900	39800	39537.54	29.60	-21986	40833	40316	39333	38816	37833	40575	39075	4585	11900	5000	31040	50	1	89300000	35363	6.46	0.53	12	0.17	6130.00	74162.00	42750	20240223	-7.37	34200	20230726	15.79	42750	-7.37	20240223	35100	12.82	20240119	42750	-7.37	20240223	34200	15.79	20230726	0.24	N	016360	5000	4584 억	26434178	N	N	988	N	N
182	20240701	120311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39700	-100	5	-0.25	5110569250	129344	15.86	39500	39800	39300	51700	27900	39800	39511.39	29.60	-18874	40833	40316	39333	38816	37833	40575	39075	4585	11900	5000	31040	50	1	89300000	35452	6.48	0.54	12	0.14	6130.00	74162.00	42750	20240223	-7.13	34200	20230726	16.08	42750	-7.13	20240223	35100	13.11	20240119	42750	-7.13	20240223	34200	16.08	20230726	0.24	N	016360	5000	4584 억	26434178	N	N	988	N	N
183	20240701	110310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39400	-400	5	-1.01	4114678800	104187	12.77	39500	39800	39300	51700	27900	39800	39493.12	29.60	-13395	40833	40316	39333	38816	37833	40575	39075	4585	11900	5000	31040	50	1	89300000	35184	6.43	0.53	12	0.12	6130.00	74162.00	42750	20240223	-7.84	34200	20230726	15.20	42750	-7.84	20240223	35100	12.25	20240119	42750	-7.84	20240223	34200	15.20	20230726	0.24	N	016360	5000	4584 억	26434178	N	N	988	N	N
184	20240701	100310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39450	-350	5	-0.88	2294334250	58035	7.12	39500	39800	39350	51700	27900	39800	39533.50	29.60	-5887	40833	40316	39333	38816	37833	40575	39075	4585	11900	5000	31040	50	1	89300000	35229	6.44	0.53	12	0.06	6130.00	74162.00	42750	20240223	-7.72	34200	20230726	15.35	42750	-7.72	20240223	35100	12.39	20240119	42750	-7.72	20240223	34200	15.35	20230726	0.24	N	016360	5000	4584 억	26434178	N	N	988	N	N
185	20240701	090310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39550	-250	5	-0.63	264018300	6683	0.82	39500	39600	39450	51700	27900	39800	39504.72	29.60	149	40833	40316	39333	38816	37833	40575	39075	4585	11900	5000	31040	50	1	89300000	35318	6.45	0.53	12	0.01	6130.00	74162.00	42750	20240223	-7.49	34200	20230726	15.64	42750	-7.49	20240223	35100	12.68	20240119	42750	-7.49	20240223	34200	15.64	20230726	0.24	N	016360	5000	4584 억	26434178	N	N	988	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History