KissMeData/402340/price/prices-20250101.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	20250124	161303	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	99900	400	2	0.40	23569880500	235382	63.74	100000	101000	98700	129300	69700	99500	100134.63	51.96	0	-40170	102566	101032	99566	98032	96566	100300	97300	141	29800	100	71640	100	1	133548056	133415	-10.93	0.90	12	0.18	-9137.00	110540.00	109000	20240711	-8.35	46700	20240117	113.92	101600	-1.67	20250122	77200	29.40	20250102	109000	-8.35	20240711	48750	104.92	20240126	0.04	N	402340	100	141 억		69389056	N	N	559	N	00	N
3	20250124	151303	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	99600	100	2	0.10	20741407000	207060	56.07	100000	101000	98700	129300	69700	99500	100171.00	51.96	0	-33838	102566	101032	99566	98032	96566	100300	97300	141	29800	100	71640	100	1	133548056	133014	-10.90	0.90	12	0.16	-9137.00	110540.00	109000	20240711	-8.62	46700	20240117	113.28	101600	-1.97	20250122	77200	29.02	20250102	109000	-8.62	20240711	48750	104.31	20240126	0.04	N	402340	100	141 억		69389056	N	N	2567	N	00	N
4	20250124	141301	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	99900	400	2	0.40	17573530700	175348	47.49	100000	101000	98700	129300	69700	99500	100220.88	51.96	0	-30777	102566	101032	99566	98032	96566	100300	97300	141	29800	100	71640	100	1	133548056	133415	-10.93	0.90	12	0.13	-9137.00	110540.00	109000	20240711	-8.35	46700	20240117	113.92	101600	-1.67	20250122	77200	29.40	20250102	109000	-8.35	20240711	48750	104.92	20240126	0.04	N	402340	100	141 억		69389056	N	N	2567	N	00	N
5	20250124	131304	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	100000	500	2	0.50	14378964900	143429	38.84	100000	101000	98700	129300	69700	99500	100251.45	51.96	0	-25760	102566	101032	99566	98032	96566	100300	97300	141	29800	100	71640	100	1	133548056	133548	-10.94	0.90	12	0.11	-9137.00	110540.00	109000	20240711	-8.26	46700	20240117	114.13	101600	-1.57	20250122	77200	29.53	20250102	109000	-8.26	20240711	48750	105.13	20240126	0.04	N	402340	100	141 억		69389056	N	N	2567	N	00	N
6	20250124	121259	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	100700	1200	2	1.21	11245127200	112223	30.39	100000	100900	98700	129300	69700	99500	100203.42	51.96	0	-16351	102566	101032	99566	98032	96566	100300	97300	141	29800	100	71640	100	1	133548056	134483	-11.02	0.91	12	0.08	-9137.00	110540.00	109000	20240711	-7.61	46700	20240117	115.63	101600	-0.89	20250122	77200	30.44	20250102	109000	-7.61	20240711	48750	106.56	20240126	0.04	N	402340	100	141 억		69389056	N	N	2567	N	00	N
7	20250124	111301	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	100100	600	2	0.60	8725911000	87180	23.61	100000	100900	98700	129300	69700	99500	100090.75	51.96	0	-12595	102566	101032	99566	98032	96566	100300	97300	141	29800	100	71640	100	1	133548056	133682	-10.96	0.91	12	0.07	-9137.00	110540.00	109000	20240711	-8.17	46700	20240117	114.35	101600	-1.48	20250122	77200	29.66	20250102	109000	-8.17	20240711	48750	105.33	20240126	0.04	N	402340	100	141 억		69389056	N	N	2567	N	00	N
8	20250124	101257	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	100300	800	2	0.80	5749146400	57453	15.56	100000	100900	98700	129300	69700	99500	100066.96	51.96	0	-5443	102566	101032	99566	98032	96566	100300	97300	141	29800	100	71640	100	1	133548056	133949	-10.98	0.91	12	0.04	-9137.00	110540.00	109000	20240711	-7.98	46700	20240117	114.78	101600	-1.28	20250122	77200	29.92	20250102	109000	-7.98	20240711	48750	105.74	20240126	0.04	N	402340	100	141 억		69389056	N	N	2567	N	00	N
9	20250124	091307	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	98800	-700	5	-0.70	1719196400	17261	4.67	100000	100900	98700	129300	69700	99500	99600.05	51.96	0	-2682	102566	101032	99566	98032	96566	100300	97300	141	29800	100	71640	100	1	133548056	131945	-10.81	0.89	12	0.01	-9137.00	110540.00	109000	20240711	-9.36	46700	20240117	111.56	101600	-2.76	20250122	77200	27.98	20250102	109000	-9.36	20240711	48750	102.67	20240126	0.04	N	402340	100	141 억		69389056	N	N	2567	N	00	N
10	20250123	161256	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	99500	-1200	5	-1.19	36772301300	369187	95.93	101000	101100	98100	130900	70500	100700	99603.46	51.94	7128	71758	105166	102932	99366	97132	93566	104050	98250	141	30200	100	72500	100	1	133548056	132880	-10.89	0.90	12	0.28	-9137.00	110540.00	109000	20240711	-8.72	46700	20240117	113.06	101600	-2.07	20250122	77200	28.89	20250102	109000	-8.72	20240711	48750	104.10	20240126	0.03	N	402340	100	141 억		69362130	N	N	2567	N	00	N
11	20250123	151254	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	99300	-1400	5	-1.39	31548564700	316709	82.30	101000	101100	98100	130900	70500	100700	99613.73	51.94	7128	53496	105166	102932	99366	97132	93566	104050	98250	141	30200	100	72500	100	1	133548056	132613	-10.87	0.90	12	0.24	-9137.00	110540.00	109000	20240711	-8.90	46700	20240117	112.63	101600	-2.26	20250122	77200	28.63	20250102	109000	-8.90	20240711	48750	103.69	20240126	0.03	N	402340	100	141 억		69362130	N	N	443	N	00	N
12	20250123	141251	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	100100	-600	5	-0.60	23458683500	235454	61.18	101000	101100	98100	130900	70500	100700	99631.71	51.94	7128	29746	105166	102932	99366	97132	93566	104050	98250	141	30200	100	72500	100	1	133548056	133682	-10.96	0.91	12	0.18	-9137.00	110540.00	109000	20240711	-8.17	46700	20240117	114.35	101600	-1.48	20250122	77200	29.66	20250102	109000	-8.17	20240711	48750	105.33	20240126	0.03	N	402340	100	141 억		69362130	N	N	443	N	00	N
13	20250123	131253	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	100000	-700	5	-0.70	18996131000	190829	49.59	101000	101100	98100	130900	70500	100700	99545.30	51.94	7128	20380	105166	102932	99366	97132	93566	104050	98250	141	30200	100	72500	100	1	133548056	133548	-10.94	0.90	12	0.14	-9137.00	110540.00	109000	20240711	-8.26	46700	20240117	114.13	101600	-1.57	20250122	77200	29.53	20250102	109000	-8.26	20240711	48750	105.13	20240126	0.03	N	402340	100	141 억		69362130	N	N	443	N	00	N
14	20250123	121255	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	99800	-900	5	-0.89	14563059500	146556	38.08	101000	101100	98100	130900	70500	100700	99368.57	51.94	7128	15411	105166	102932	99366	97132	93566	104050	98250	141	30200	100	72500	100	1	133548056	133281	-10.92	0.90	12	0.11	-9137.00	110540.00	109000	20240711	-8.44	46700	20240117	113.70	101600	-1.77	20250122	77200	29.27	20250102	109000	-8.44	20240711	48750	104.72	20240126	0.03	N	402340	100	141 억		69362130	N	N	443	N	00	N
15	20250123	111244	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	99000	-1700	5	-1.69	12327681300	124106	32.25	101000	101100	98100	130900	70500	100700	99331.87	51.94	7128	12432	105166	102932	99366	97132	93566	104050	98250	141	30200	100	72500	100	1	133548056	132213	-10.84	0.90	12	0.09	-9137.00	110540.00	109000	20240711	-9.17	46700	20240117	111.99	101600	-2.56	20250122	77200	28.24	20250102	109000	-9.17	20240711	48750	103.08	20240126	0.03	N	402340	100	141 억		69362130	N	N	443	N	00	N
16	20250123	101252	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	99100	-1600	5	-1.59	8543026200	86004	22.35	101000	101100	98100	130900	70500	100700	99332.89	51.94	7128	14089	105166	102932	99366	97132	93566	104050	98250	141	30200	100	72500	100	1	133548056	132346	-10.85	0.90	12	0.06	-9137.00	110540.00	109000	20240711	-9.08	46700	20240117	112.21	101600	-2.46	20250122	77200	28.37	20250102	109000	-9.08	20240711	48750	103.28	20240126	0.03	N	402340	100	141 억		69362130	N	N	443	N	00	N
17	20250123	091255	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	99700	-1000	5	-0.99	2955472300	29517	7.67	101000	101100	99000	130900	70500	100700	100127.80	51.94	7128	12581	105166	102932	99366	97132	93566	104050	98250	141	30200	100	72500	100	1	133548056	133147	-10.91	0.90	12	0.02	-9137.00	110540.00	109000	20240711	-8.53	46700	20240117	113.49	101600	-1.87	20250122	77200	29.15	20250102	109000	-8.53	20240711	48750	104.51	20240126	0.03	N	402340	100	141 억		69362130	N	N	443	N	00	N
18	20250122	161245	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	100700	4700	2	4.90	38267301500	384420	162.11	97200	101600	95800	124800	67200	96000	99545.05	51.95	0	30369	99066	97532	95866	94332	92666	96700	93500	141	28800	100	69120	100	1	133548056	134483	-11.02	0.91	12	0.29	-9137.00	110540.00	109000	20240711	-7.61	46700	20240117	115.63	101600	-0.89	20250122	77200	30.44	20250102	109000	-7.61	20240711	48750	106.56	20240126	0.03	N	402340	100	141 억		69372893	N	N	443	N	00	N
19	20250122	151247	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	101100	5100	2	5.31	34479403200	346841	146.26	97200	101600	95800	124800	67200	96000	99409.83	51.95	0	30596	99066	97532	95866	94332	92666	96700	93500	141	28800	100	69120	100	1	133548056	135017	-11.06	0.91	12	0.26	-9137.00	110540.00	109000	20240711	-7.25	46700	20240117	116.49	101600	-0.49	20250122	77200	30.96	20250102	109000	-7.25	20240711	48750	107.38	20240126	0.03	N	402340	100	141 억		69372893	N	N	735	N	00	N
20	20250122	141244	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	100100	4100	2	4.27	24820414800	251175	105.92	97200	100300	95800	124800	67200	96000	98817.22	51.95	0	25911	99066	97532	95866	94332	92666	96700	93500	141	28800	100	69120	100	1	133548056	133682	-10.96	0.91	12	0.19	-9137.00	110540.00	109000	20240711	-8.17	46700	20240117	114.35	100300	-0.20	20250122	77200	29.66	20250102	109000	-8.17	20240711	48750	105.33	20240126	0.03	N	402340	100	141 억		69372893	N	N	735	N	00	N
21	20250122	131246	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	100200	4200	2	4.38	18638895000	189384	79.86	97200	100300	95800	124800	67200	96000	98418.53	51.95	0	33199	99066	97532	95866	94332	92666	96700	93500	141	28800	100	69120	100	1	133548056	133815	-10.97	0.91	12	0.14	-9137.00	110540.00	109000	20240711	-8.07	46700	20240117	114.56	100300	-0.10	20250122	77200	29.79	20250102	109000	-8.07	20240711	48750	105.54	20240126	0.03	N	402340	100	141 억		69372893	N	N	735	N	00	N
22	20250122	121244	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	99400	3400	2	3.54	13330213500	136151	57.42	97200	99600	95800	124800	67200	96000	97907.57	51.95	0	13450	99066	97532	95866	94332	92666	96700	93500	141	28800	100	69120	100	1	133548056	132747	-10.88	0.90	12	0.10	-9137.00	110540.00	109000	20240711	-8.81	46700	20240117	112.85	99900	-0.50	20250120	77200	28.76	20250102	109000	-8.81	20240711	48750	103.90	20240126	0.03	N	402340	100	141 억		69372893	N	N	735	N	00	N
23	20250122	111246	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	98700	2700	2	2.81	8877979700	91201	38.46	97200	98700	95800	124800	67200	96000	97345.20	51.95	0	12625	99066	97532	95866	94332	92666	96700	93500	141	28800	100	69120	100	1	133548056	131812	-10.80	0.89	12	0.07	-9137.00	110540.00	109000	20240711	-9.45	46700	20240117	111.35	99900	-1.20	20250120	77200	27.85	20250102	109000	-9.45	20240711	48750	102.46	20240126	0.03	N	402340	100	141 억		69372893	N	N	735	N	00	N
24	20250122	101243	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	97300	1300	2	1.35	5251898300	54162	22.84	97200	98400	95800	124800	67200	96000	96966.48	51.95	0	6361	99066	97532	95866	94332	92666	96700	93500	141	28800	100	69120	100	1	133548056	129942	-10.65	0.88	12	0.04	-9137.00	110540.00	109000	20240711	-10.73	46700	20240117	108.35	99900	-2.60	20250120	77200	26.04	20250102	109000	-10.73	20240711	48750	99.59	20240126	0.03	N	402340	100	141 억		69372893	N	N	735	N	00	N
25	20250122	091247	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	96400	400	2	0.42	1662162500	17184	7.25	97200	98000	96000	124800	67200	96000	96727.33	51.95	0	836	99066	97532	95866	94332	92666	96700	93500	141	28800	100	69120	100	1	133548056	128740	-10.55	0.87	12	0.01	-9137.00	110540.00	109000	20240711	-11.56	46700	20240117	106.42	99900	-3.50	20250120	77200	24.87	20250102	109000	-11.56	20240711	48750	97.74	20240126	0.03	N	402340	100	141 억		69372893	N	N	735	N	00	N
26	20250121	161236	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	96000	500	2	0.52	22599090300	235952	136.11	96400	97400	94200	124100	66900	95500	95778.15	51.96	0	-33642	101833	98666	96733	93566	91633	97700	92600	141	28600	100	68760	100	1	133548056	128206	-10.51	0.87	12	0.18	-9137.00	110540.00	109000	20240711	-11.93	46700	20240117	105.57	99900	-3.90	20250120	77200	24.35	20250102	109000	-11.93	20240711	48750	96.92	20240126	0.03	N	402340	100	141 억		69387693	N	N	735	N	00	N
27	20250121	151239	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95900	400	2	0.42	21071342700	220037	126.93	96400	97400	94200	124100	66900	95500	95762.72	51.96	0	-33210	101833	98666	96733	93566	91633	97700	92600	141	28600	100	68760	100	1	133548056	128073	-10.50	0.87	12	0.16	-9137.00	110540.00	109000	20240711	-12.02	46700	20240117	105.35	99900	-4.00	20250120	77200	24.22	20250102	109000	-12.02	20240711	48750	96.72	20240126	0.03	N	402340	100	141 억		69387693	N	N	1202	N	00	N
28	20250121	141240	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	96000	500	2	0.52	18076429900	188850	108.94	96400	97400	94200	124100	66900	95500	95718.45	51.96	0	-19041	101833	98666	96733	93566	91633	97700	92600	141	28600	100	68760	100	1	133548056	128206	-10.51	0.87	12	0.14	-9137.00	110540.00	109000	20240711	-11.93	46700	20240117	105.57	99900	-3.90	20250120	77200	24.35	20250102	109000	-11.93	20240711	48750	96.92	20240126	0.03	N	402340	100	141 억		69387693	N	N	1202	N	00	N
29	20250121	131239	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95600	100	2	0.10	15140254200	158243	91.28	96400	97400	94200	124100	66900	95500	95677.24	51.96	0	-14541	101833	98666	96733	93566	91633	97700	92600	141	28600	100	68760	100	1	133548056	127672	-10.46	0.86	12	0.12	-9137.00	110540.00	109000	20240711	-12.29	46700	20240117	104.71	99900	-4.30	20250120	77200	23.83	20250102	109000	-12.29	20240711	48750	96.10	20240126	0.03	N	402340	100	141 억		69387693	N	N	1202	N	00	N
30	20250121	121221	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95400	-100	5	-0.10	12854435700	134415	77.54	96400	97400	94200	124100	66900	95500	95632.45	51.96	0	-12279	101833	98666	96733	93566	91633	97700	92600	141	28600	100	68760	100	1	133548056	127405	-10.44	0.86	12	0.10	-9137.00	110540.00	109000	20240711	-12.48	46700	20240117	104.28	99900	-4.50	20250120	77200	23.58	20250102	109000	-12.48	20240711	48750	95.69	20240126	0.03	N	402340	100	141 억		69387693	N	N	1202	N	00	N
31	20250121	111134	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94700	-800	5	-0.84	11264831800	117638	67.86	96400	97400	94300	124100	66900	95500	95758.44	51.96	0	-17540	101833	98666	96733	93566	91633	97700	92600	141	28600	100	68760	100	1	133548056	126470	-10.36	0.86	12	0.09	-9137.00	110540.00	109000	20240711	-13.12	46700	20240117	102.78	99900	-5.21	20250120	77200	22.67	20250102	109000	-13.12	20240711	48750	94.26	20240126	0.03	N	402340	100	141 억		69387693	N	N	1202	N	00	N
32	20250121	101126	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95200	-300	5	-0.31	8923759000	92943	53.61	96400	97400	94300	124100	66900	95500	96013.24	51.96	0	-23153	101833	98666	96733	93566	91633	97700	92600	141	28600	100	68760	100	1	133548056	127138	-10.42	0.86	12	0.07	-9137.00	110540.00	109000	20240711	-12.66	46700	20240117	103.85	99900	-4.70	20250120	77200	23.32	20250102	109000	-12.66	20240711	48750	95.28	20240126	0.03	N	402340	100	141 억		69387693	N	N	1202	N	00	N
33	20250121	091239	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	96300	800	2	0.84	2620503600	27105	15.64	96400	97400	95700	124100	66900	95500	96679.71	51.96	0	-5777	101833	98666	96733	93566	91633	97700	92600	141	28600	100	68760	100	1	133548056	128607	-10.54	0.87	12	0.02	-9137.00	110540.00	109000	20240711	-11.65	46700	20240117	106.21	99900	-3.60	20250120	77200	24.74	20250102	109000	-11.65	20240711	48750	97.54	20240126	0.03	N	402340	100	141 억		69387693	N	N	1202	N	00	N
34	20250120	161225	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95500	-1800	5	-1.85	16634988600	173304	45.84	97700	99900	94800	126400	68200	97300	95987.34	51.72	0	-10505	101966	99632	96066	93732	90166	100800	94900	141	29100	100	70050	100	1	134749960	128686	-10.45	0.86	12	0.13	-9137.00	110540.00	109000	20240711	-12.39	46700	20240117	104.50	99900	-4.40	20250120	77200	23.70	20250102	109000	-12.39	20240711	48750	95.90	20240126	0.03	N	402340	100	141 억		69689965	N	N	1202	N	00	N
35	20250120	151239	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95000	-2300	5	-2.36	14771033700	153772	40.67	97700	99900	94800	126400	68200	97300	96058.02	51.72	0	-11931	101966	99632	96066	93732	90166	100800	94900	141	29100	100	70050	100	1	134749960	128012	-10.40	0.86	12	0.11	-9137.00	110540.00	109000	20240711	-12.84	46700	20240117	103.43	99900	-4.90	20250120	77200	23.06	20250102	109000	-12.84	20240711	48750	94.87	20240126	0.03	N	402340	100	141 억		69689965	N	N	1377	N	00	N
36	20250120	141236	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95200	-2100	5	-2.16	11775668500	122366	32.37	97700	99900	94800	126400	68200	97300	96233.17	51.72	0	-10119	101966	99632	96066	93732	90166	100800	94900	141	29100	100	70050	100	1	134749960	128282	-10.42	0.86	12	0.09	-9137.00	110540.00	109000	20240711	-12.66	46700	20240117	103.85	99900	-4.70	20250120	77200	23.32	20250102	109000	-12.66	20240711	48750	95.28	20240126	0.03	N	402340	100	141 억		69689965	N	N	1377	N	00	N
37	20250120	131236	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	96000	-1300	5	-1.34	10360304700	107544	28.45	97700	99900	94800	126400	68200	97300	96335.50	51.72	0	-12486	101966	99632	96066	93732	90166	100800	94900	141	29100	100	70050	100	1	134749960	129360	-10.51	0.87	12	0.08	-9137.00	110540.00	109000	20240711	-11.93	46700	20240117	105.57	99900	-3.90	20250120	77200	24.35	20250102	109000	-11.93	20240711	48750	96.92	20240126	0.03	N	402340	100	141 억		69689965	N	N	1377	N	00	N
38	20250120	121239	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95500	-1800	5	-1.85	8886586300	92091	24.36	97700	99900	94800	126400	68200	97300	96497.88	51.72	0	-14184	101966	99632	96066	93732	90166	100800	94900	141	29100	100	70050	100	1	134749960	128686	-10.45	0.86	12	0.07	-9137.00	110540.00	109000	20240711	-12.39	46700	20240117	104.50	99900	-4.40	20250120	77200	23.70	20250102	109000	-12.39	20240711	48750	95.90	20240126	0.03	N	402340	100	141 억		69689965	N	N	1377	N	00	N
39	20250120	111238	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95800	-1500	5	-1.54	7709015200	79741	21.09	97700	99900	94800	126400	68200	97300	96675.68	51.72	0	-15953	101966	99632	96066	93732	90166	100800	94900	141	29100	100	70050	100	1	134749960	129090	-10.48	0.87	12	0.06	-9137.00	110540.00	109000	20240711	-12.11	46700	20240117	105.14	99900	-4.10	20250120	77200	24.09	20250102	109000	-12.11	20240711	48750	96.51	20240126	0.03	N	402340	100	141 억		69689965	N	N	1377	N	00	N
40	20250120	101237	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95400	-1900	5	-1.95	5758069000	59287	15.68	97700	99900	95200	126400	68200	97300	97121.95	51.72	0	-17358	101966	99632	96066	93732	90166	100800	94900	141	29100	100	70050	100	1	134749960	128551	-10.44	0.86	12	0.04	-9137.00	110540.00	109000	20240711	-12.48	46700	20240117	104.28	99900	-4.50	20250120	77200	23.58	20250102	109000	-12.48	20240711	48750	95.69	20240126	0.03	N	402340	100	141 억		69689965	N	N	1377	N	00	N
41	20250120	091238	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	97100	-200	5	-0.21	2466994600	25131	6.65	97700	99900	96300	126400	68200	97300	98165.40	51.72	0	-4754	101966	99632	96066	93732	90166	100800	94900	141	29100	100	70050	100	1	134749960	130842	-10.63	0.88	12	0.02	-9137.00	110540.00	109000	20240711	-10.92	46700	20240117	107.92	99900	-2.80	20250120	77200	25.78	20250102	109000	-10.92	20240711	48750	99.18	20240126	0.03	N	402340	100	141 억		69689965	N	N	1377	N	00	N
42	20250117	161232	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	97300	3100	2	3.29	36389623800	377848	123.21	92700	98400	92500	122400	66000	94200	96307.10	51.75	0	-70096	96466	95332	94266	93132	92066	95900	93700	141	28200	100	67820	100	1	134749960	131112	-10.65	0.88	12	0.28	-9137.00	110540.00	109000	20240711	-10.73	46700	20240117	108.35	98400	-1.12	20250117	77200	26.04	20250102	109000	-10.73	20240711	46700	108.35	20240117	0.03	N	402340	100	141 억		69727806	N	N	1377	N	00	N
43	20250117	151228	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	98000	3800	2	4.03	33290492700	346075	112.85	92700	98400	92500	122400	66000	94200	96194.45	51.75	0	-68605	96466	95332	94266	93132	92066	95900	93700	141	28200	100	67820	100	1	134749960	132055	-10.73	0.89	12	0.26	-9137.00	110540.00	109000	20240711	-10.09	46700	20240117	109.85	98400	-0.41	20250117	77200	26.94	20250102	109000	-10.09	20240711	46700	109.85	20240117	0.03	N	402340	100	141 억		69727806	N	N	686	N	00	N
44	20250117	141236	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	97500	3300	2	3.50	24680221200	258111	84.17	92700	97900	92500	122400	66000	94200	95618.63	51.75	0	-39258	96466	95332	94266	93132	92066	95900	93700	141	28200	100	67820	100	1	134749960	131381	-10.67	0.88	12	0.19	-9137.00	110540.00	109000	20240711	-10.55	46700	20240117	108.78	98300	-0.81	20250107	77200	26.30	20250102	109000	-10.55	20240711	46700	108.78	20240117	0.03	N	402340	100	141 억		69727806	N	N	686	N	00	N
45	20250117	131235	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	96900	2700	2	2.87	17913184200	188620	61.51	92700	96900	92500	122400	66000	94200	94969.70	51.75	0	-20817	96466	95332	94266	93132	92066	95900	93700	141	28200	100	67820	100	1	134749960	130573	-10.61	0.88	12	0.14	-9137.00	110540.00	109000	20240711	-11.10	46700	20240117	107.49	98300	-1.42	20250107	77200	25.52	20250102	109000	-11.10	20240711	46700	107.49	20240117	0.03	N	402340	100	141 억		69727806	N	N	686	N	00	N
46	20250117	121237	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95200	1000	2	1.06	12315064500	130375	42.51	92700	95600	92500	122400	66000	94200	94458.79	51.75	0	-25202	96466	95332	94266	93132	92066	95900	93700	141	28200	100	67820	100	1	134749960	128282	-10.42	0.86	12	0.10	-9137.00	110540.00	109000	20240711	-12.66	46700	20240117	103.85	98300	-3.15	20250107	77200	23.32	20250102	109000	-12.66	20240711	46700	103.85	20240117	0.03	N	402340	100	141 억		69727806	N	N	686	N	00	N
47	20250117	111238	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94900	700	2	0.74	10252715200	108677	35.44	92700	95600	92500	122400	66000	94200	94341.17	51.75	0	-17924	96466	95332	94266	93132	92066	95900	93700	141	28200	100	67820	100	1	134749960	127878	-10.39	0.86	12	0.08	-9137.00	110540.00	109000	20240711	-12.94	46700	20240117	103.21	98300	-3.46	20250107	77200	22.93	20250102	109000	-12.94	20240711	46700	103.21	20240117	0.03	N	402340	100	141 억		69727806	N	N	686	N	00	N
48	20250117	101236	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94800	600	2	0.64	7256616000	77004	25.11	92700	95600	92500	122400	66000	94200	94236.87	51.75	0	-9760	96466	95332	94266	93132	92066	95900	93700	141	28200	100	67820	100	1	134749960	127743	-10.38	0.86	12	0.06	-9137.00	110540.00	109000	20240711	-13.03	46700	20240117	103.00	98300	-3.56	20250107	77200	22.80	20250102	109000	-13.03	20240711	46700	103.00	20240117	0.03	N	402340	100	141 억		69727806	N	N	686	N	00	N
49	20250117	091236	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94100	-100	5	-0.11	2621872200	27710	9.04	92700	95600	92700	122400	66000	94200	94618.27	51.75	0	3782	96466	95332	94266	93132	92066	95900	93700	141	28200	100	67820	100	1	134749960	126800	-10.30	0.85	12	0.02	-9137.00	110540.00	109000	20240711	-13.67	46700	20240117	101.50	98300	-4.27	20250107	77200	21.89	20250102	109000	-13.67	20240711	46700	101.50	20240117	0.03	N	402340	100	141 억		69727806	N	N	686	N	00	N
50	20250116	161228	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94200	3500	2	3.86	28836689200	305821	87.19	93300	95400	93200	117900	63500	90700	94292.71	51.78	0	-44310	92766	91732	90866	89832	88966	92250	90350	141	27200	100	65300	100	1	134749960	126934	-10.31	0.85	12	0.23	-9137.00	110540.00	109000	20240711	-13.58	46700	20240117	101.71	98300	-4.17	20250107	77200	22.02	20250102	109000	-13.58	20240711	46700	101.71	20240117	0.03	N	402340	100	141 억		69769355	N	N	686	N	00	N
51	20250116	151126	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	93800	3100	2	3.42	24983507700	264893	75.53	93300	95400	93200	117900	63500	90700	94315.47	51.78	0	-48182	92766	91732	90866	89832	88966	92250	90350	141	27200	100	65300	100	1	134749960	126395	-10.27	0.85	12	0.20	-9137.00	110540.00	109000	20240711	-13.94	46700	20240117	100.86	98300	-4.58	20250107	77200	21.50	20250102	109000	-13.94	20240711	46700	100.86	20240117	0.03	N	402340	100	141 억		69769355	N	N	1811	N	00	N
52	20250116	141232	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95100	4400	2	4.85	20924510400	221810	63.24	93300	95400	93200	117900	63500	90700	94335.29	51.78	0	-35128	92766	91732	90866	89832	88966	92250	90350	141	27200	100	65300	100	1	134749960	128147	-10.41	0.86	12	0.16	-9137.00	110540.00	109000	20240711	-12.75	46700	20240117	103.64	98300	-3.26	20250107	77200	23.19	20250102	109000	-12.75	20240711	46700	103.64	20240117	0.03	N	402340	100	141 억		69769355	N	N	1811	N	00	N
53	20250116	131233	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94100	3400	2	3.75	16864798000	178912	51.01	93300	95400	93200	117900	63500	90700	94263.09	51.78	0	-34253	92766	91732	90866	89832	88966	92250	90350	141	27200	100	65300	100	1	134749960	126800	-10.30	0.85	12	0.13	-9137.00	110540.00	109000	20240711	-13.67	46700	20240117	101.50	98300	-4.27	20250107	77200	21.89	20250102	109000	-13.67	20240711	46700	101.50	20240117	0.03	N	402340	100	141 억		69769355	N	N	1811	N	00	N
54	20250116	121232	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94300	3600	2	3.97	14172859400	150268	42.84	93300	95400	93200	117900	63500	90700	94317.22	51.78	0	-26532	92766	91732	90866	89832	88966	92250	90350	141	27200	100	65300	100	1	134749960	127069	-10.32	0.85	12	0.11	-9137.00	110540.00	109000	20240711	-13.49	46700	20240117	101.93	98300	-4.07	20250107	77200	22.15	20250102	109000	-13.49	20240711	46700	101.93	20240117	0.03	N	402340	100	141 억		69769355	N	N	1811	N	00	N
55	20250116	111233	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94200	3500	2	3.86	11767537700	124777	35.58	93300	95400	93200	117900	63500	90700	94308.55	51.78	0	-26592	92766	91732	90866	89832	88966	92250	90350	141	27200	100	65300	100	1	134749960	126934	-10.31	0.85	12	0.09	-9137.00	110540.00	109000	20240711	-13.58	46700	20240117	101.71	98300	-4.17	20250107	77200	22.02	20250102	109000	-13.58	20240711	46700	101.71	20240117	0.03	N	402340	100	141 억		69769355	N	N	1811	N	00	N
56	20250116	101235	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94200	3500	2	3.86	7116696400	75273	21.46	93300	95400	93200	117900	63500	90700	94545.14	51.78	0	-14391	92766	91732	90866	89832	88966	92250	90350	141	27200	100	65300	100	1	134749960	126934	-10.31	0.85	12	0.06	-9137.00	110540.00	109000	20240711	-13.58	46700	20240117	101.71	98300	-4.17	20250107	77200	22.02	20250102	109000	-13.58	20240711	46700	101.71	20240117	0.03	N	402340	100	141 억		69769355	N	N	1811	N	00	N
57	20250116	091236	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94900	4200	2	4.63	2766414400	29198	8.32	93300	95400	93200	117900	63500	90700	94746.71	51.78	0	-853	92766	91732	90866	89832	88966	92250	90350	141	27200	100	65300	100	1	134749960	127878	-10.39	0.86	12	0.02	-9137.00	110540.00	109000	20240711	-12.94	46700	20240117	103.21	98300	-3.46	20250107	77200	22.93	20250102	109000	-12.94	20240711	46700	103.21	20240117	0.03	N	402340	100	141 억		69769355	N	N	1811	N	00	N
58	20250115	161229	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	90700	1000	2	1.11	31911325500	350615	162.69	90100	91900	90000	116600	62800	89700	91015.32	51.85	0	-61218	93366	91532	90166	88332	86966	90850	87650	141	26900	100	64580	100	1	134749960	122218	-9.93	0.82	12	0.26	-9137.00	110540.00	109000	20240711	-16.79	46700	20240117	94.22	98300	-7.73	20250107	77200	17.49	20250102	109000	-16.79	20240711	46700	94.22	20240117	0.03	N	402340	100	141 억		69869340	N	N	1811	N	00	N
59	20250115	151230	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	90400	700	2	0.78	28848049700	316841	147.02	90100	91900	90000	116600	62800	89700	91048.98	51.85	0	-60644	93366	91532	90166	88332	86966	90850	87650	141	26900	100	64580	100	1	134749960	121814	-9.89	0.82	12	0.24	-9137.00	110540.00	109000	20240711	-17.06	46700	20240117	93.58	98300	-8.04	20250107	77200	17.10	20250102	109000	-17.06	20240711	46700	93.58	20240117	0.03	N	402340	100	141 억		69869340	N	N	346	N	00	N
60	20250115	141224	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	91000	1300	2	1.45	23598845300	259012	120.18	90100	91900	90000	116600	62800	89700	91111.01	51.85	0	-50178	93366	91532	90166	88332	86966	90850	87650	141	26900	100	64580	100	1	134749960	122622	-9.96	0.82	12	0.19	-9137.00	110540.00	109000	20240711	-16.51	46700	20240117	94.86	98300	-7.43	20250107	77200	17.88	20250102	109000	-16.51	20240711	46700	94.86	20240117	0.03	N	402340	100	141 억		69869340	N	N	346	N	00	N
61	20250115	131233	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	91500	1800	2	2.01	19827920100	217639	100.99	90100	91900	90000	116600	62800	89700	91104.63	51.85	0	-38935	93366	91532	90166	88332	86966	90850	87650	141	26900	100	64580	100	1	134749960	123296	-10.01	0.83	12	0.16	-9137.00	110540.00	109000	20240711	-16.06	46700	20240117	95.93	98300	-6.92	20250107	77200	18.52	20250102	109000	-16.06	20240711	46700	95.93	20240117	0.03	N	402340	100	141 억		69869340	N	N	346	N	00	N
62	20250115	121216	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	91300	1600	2	1.78	16267988700	178767	82.95	90100	91800	90000	116600	62800	89700	91001.07	51.85	0	-29997	93366	91532	90166	88332	86966	90850	87650	141	26900	100	64580	100	1	134749960	123027	-9.99	0.83	12	0.13	-9137.00	110540.00	109000	20240711	-16.24	46700	20240117	95.50	98300	-7.12	20250107	77200	18.26	20250102	109000	-16.24	20240711	46700	95.50	20240117	0.03	N	402340	100	141 억		69869340	N	N	346	N	00	N
63	20250115	111228	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	90800	1100	2	1.23	12525682900	137734	63.91	90100	91800	90000	116600	62800	89700	90941.11	51.85	0	-25732	93366	91532	90166	88332	86966	90850	87650	141	26900	100	64580	100	1	134749960	122353	-9.94	0.82	12	0.10	-9137.00	110540.00	109000	20240711	-16.70	46700	20240117	94.43	98300	-7.63	20250107	77200	17.62	20250102	109000	-16.70	20240711	46700	94.43	20240117	0.03	N	402340	100	141 억		69869340	N	N	346	N	00	N
64	20250115	101228	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	91100	1400	2	1.56	7681555600	84419	39.17	90100	91800	90000	116600	62800	89700	90993.21	51.85	0	-7262	93366	91532	90166	88332	86966	90850	87650	141	26900	100	64580	100	1	134749960	122757	-9.97	0.82	12	0.06	-9137.00	110540.00	109000	20240711	-16.42	46700	20240117	95.07	98300	-7.32	20250107	77200	18.01	20250102	109000	-16.42	20240711	46700	95.07	20240117	0.03	N	402340	100	141 억		69869340	N	N	346	N	00	N
65	20250115	091233	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	91000	1300	2	1.45	2108663600	23292	10.81	90100	91300	90000	116600	62800	89700	90531.67	51.85	0	-976	93366	91532	90166	88332	86966	90850	87650	141	26900	100	64580	100	1	134749960	122622	-9.96	0.82	12	0.02	-9137.00	110540.00	109000	20240711	-16.51	46700	20240117	94.86	98300	-7.43	20250107	77200	17.88	20250102	109000	-16.51	20240711	46700	94.86	20240117	0.03	N	402340	100	141 억		69869340	N	N	346	N	00	N
66	20250114	161209	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	89700	-1500	5	-1.64	19386274600	215438	81.09	91900	92000	88800	118500	63900	91200	89985.61	51.87	0	110	96266	93732	92266	89732	88266	93000	89000	141	27300	100	65660	100	1	134749960	120871	-9.82	0.81	12	0.16	-9137.00	110540.00	109000	20240711	-17.71	46700	20240117	92.08	98300	-8.75	20250107	77200	16.19	20250102	109000	-17.71	20240711	46700	92.08	20240117	0.03	N	402340	100	141 억		69894793	N	N	346	N	00	N
67	20250114	151228	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	89800	-1400	5	-1.54	16792378500	186530	70.21	91900	92000	88800	118500	63900	91200	90025.08	51.87	0	912	96266	93732	92266	89732	88266	93000	89000	141	27300	100	65660	100	1	134749960	121005	-9.83	0.81	12	0.14	-9137.00	110540.00	109000	20240711	-17.61	46700	20240117	92.29	98300	-8.65	20250107	77200	16.32	20250102	109000	-17.61	20240711	46700	92.29	20240117	0.03	N	402340	100	141 억		69894793	N	N	5579	N	00	N
68	20250114	141223	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	90000	-1200	5	-1.32	13780681900	153021	57.60	91900	92000	88800	118500	63900	91200	90057.46	51.87	0	-1121	96266	93732	92266	89732	88266	93000	89000	141	27300	100	65660	100	1	134749960	121275	-9.85	0.81	12	0.11	-9137.00	110540.00	109000	20240711	-17.43	46700	20240117	92.72	98300	-8.44	20250107	77200	16.58	20250102	109000	-17.43	20240711	46700	92.72	20240117	0.03	N	402340	100	141 억		69894793	N	N	5579	N	00	N
69	20250114	131222	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	89900	-1300	5	-1.43	11622785700	129011	48.56	91900	92000	88800	118500	63900	91200	90091.43	51.87	0	3608	96266	93732	92266	89732	88266	93000	89000	141	27300	100	65660	100	1	134749960	121140	-9.84	0.81	12	0.10	-9137.00	110540.00	109000	20240711	-17.52	46700	20240117	92.51	98300	-8.55	20250107	77200	16.45	20250102	109000	-17.52	20240711	46700	92.51	20240117	0.03	N	402340	100	141 억		69894793	N	N	5579	N	00	N
70	20250114	121218	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	89600	-1600	5	-1.75	10205610600	113188	42.61	91900	92000	88800	118500	63900	91200	90165.13	51.87	0	3119	96266	93732	92266	89732	88266	93000	89000	141	27300	100	65660	100	1	134749960	120736	-9.81	0.81	12	0.08	-9137.00	110540.00	109000	20240711	-17.80	46700	20240117	91.86	98300	-8.85	20250107	77200	16.06	20250102	109000	-17.80	20240711	46700	91.86	20240117	0.03	N	402340	100	141 억		69894793	N	N	5579	N	00	N
71	20250114	111216	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	89200	-2000	5	-2.19	8937646200	98994	37.26	91900	92000	88800	118500	63900	91200	90284.73	51.87	0	1916	96266	93732	92266	89732	88266	93000	89000	141	27300	100	65660	100	1	134749960	120197	-9.76	0.81	12	0.07	-9137.00	110540.00	109000	20240711	-18.17	46700	20240117	91.01	98300	-9.26	20250107	77200	15.54	20250102	109000	-18.17	20240711	46700	91.01	20240117	0.03	N	402340	100	141 억		69894793	N	N	5579	N	00	N
72	20250114	101216	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	90000	-1200	5	-1.32	6309254400	69558	26.18	91900	92000	90000	118500	63900	91200	90704.94	51.87	0	3468	96266	93732	92266	89732	88266	93000	89000	141	27300	100	65660	100	1	134749960	121275	-9.85	0.81	12	0.05	-9137.00	110540.00	109000	20240711	-17.43	46700	20240117	92.72	98300	-8.44	20250107	77200	16.58	20250102	109000	-17.43	20240711	46700	92.72	20240117	0.03	N	402340	100	141 억		69894793	N	N	5579	N	00	N
73	20250114	091221	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	90600	-600	5	-0.66	2056539100	22654	8.53	91900	92000	90000	118500	63900	91200	90780.40	51.87	0	4971	96266	93732	92266	89732	88266	93000	89000	141	27300	100	65660	100	1	134749960	122083	-9.92	0.82	12	0.02	-9137.00	110540.00	109000	20240711	-16.88	46700	20240117	94.00	98300	-7.83	20250107	77200	17.36	20250102	109000	-16.88	20240711	46700	94.00	20240117	0.03	N	402340	100	141 억		69894793	N	N	5579	N	00	N
74	20250113	161203	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	91200	-3600	5	-3.80	24326951300	265568	76.12	93200	94800	90800	123200	66400	94800	91603.54	51.88	0	16113	98400	96600	94700	92900	91000	97500	93800	141	28400	100	68250	100	1	134749960	122892	-9.98	0.83	12	0.20	-9137.00	110540.00	109000	20240711	-16.33	46700	20240117	95.29	98300	-7.22	20250107	77200	18.13	20250102	109000	-16.33	20240711	46700	95.29	20240117	0.03	N	402340	100	141 억		69907761	N	N	5579	N	00	N
75	20250113	151211	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	91100	-3700	5	-3.90	20112569800	219340	62.87	93200	94800	90800	123200	66400	94800	91695.85	51.88	0	15632	98400	96600	94700	92900	91000	97500	93800	141	28400	100	68250	100	1	134749960	122757	-9.97	0.82	12	0.16	-9137.00	110540.00	109000	20240711	-16.42	46700	20240117	95.07	98300	-7.32	20250107	77200	18.01	20250102	109000	-16.42	20240711	46700	95.07	20240117	0.03	N	402340	100	141 억		69907761	N	N	8722	N	00	N
76	20250113	141146	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	91200	-3600	5	-3.80	16518392700	179909	51.57	93200	94800	91000	123200	66400	94800	91815.25	51.88	0	2191	98400	96600	94700	92900	91000	97500	93800	141	28400	100	68250	100	1	134749960	122892	-9.98	0.83	12	0.13	-9137.00	110540.00	109000	20240711	-16.33	46700	20240117	95.29	98300	-7.22	20250107	77200	18.13	20250102	109000	-16.33	20240711	46700	95.29	20240117	0.03	N	402340	100	141 억		69907761	N	N	8722	N	00	N
77	20250113	131152	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	91700	-3100	5	-3.27	13914268700	151385	43.39	93200	94800	91000	123200	66400	94800	91913.11	51.88	0	-4241	98400	96600	94700	92900	91000	97500	93800	141	28400	100	68250	100	1	134749960	123566	-10.04	0.83	12	0.11	-9137.00	110540.00	109000	20240711	-15.87	46700	20240117	96.36	98300	-6.71	20250107	77200	18.78	20250102	109000	-15.87	20240711	46700	96.36	20240117	0.03	N	402340	100	141 억		69907761	N	N	8722	N	00	N
78	20250113	121157	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	91700	-3100	5	-3.27	11781102700	128087	36.71	93200	94800	91000	123200	66400	94800	91977.33	51.88	0	-8706	98400	96600	94700	92900	91000	97500	93800	141	28400	100	68250	100	1	134749960	123566	-10.04	0.83	12	0.10	-9137.00	110540.00	109000	20240711	-15.87	46700	20240117	96.36	98300	-6.71	20250107	77200	18.78	20250102	109000	-15.87	20240711	46700	96.36	20240117	0.03	N	402340	100	141 억		69907761	N	N	8722	N	00	N
79	20250113	111153	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	92100	-2700	5	-2.85	9758112300	106055	30.40	93200	94800	91000	123200	66400	94800	92009.90	51.88	0	-13116	98400	96600	94700	92900	91000	97500	93800	141	28400	100	68250	100	1	134749960	124105	-10.08	0.83	12	0.08	-9137.00	110540.00	109000	20240711	-15.50	46700	20240117	97.22	98300	-6.31	20250107	77200	19.30	20250102	109000	-15.50	20240711	46700	97.22	20240117	0.03	N	402340	100	141 억		69907761	N	N	8722	N	00	N
80	20250113	101154	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	91500	-3300	5	-3.48	6575961600	71241	20.42	93200	94800	91000	123200	66400	94800	92305.82	51.88	0	-13815	98400	96600	94700	92900	91000	97500	93800	141	28400	100	68250	100	1	134749960	123296	-10.01	0.83	12	0.05	-9137.00	110540.00	109000	20240711	-16.06	46700	20240117	95.93	98300	-6.92	20250107	77200	18.52	20250102	109000	-16.06	20240711	46700	95.93	20240117	0.03	N	402340	100	141 억		69907761	N	N	8722	N	00	N
81	20250113	091200	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	92500	-2300	5	-2.43	1348162100	14458	4.14	93200	94800	92300	123200	66400	94800	93246.68	51.88	0	-4905	98400	96600	94700	92900	91000	97500	93800	141	28400	100	68250	100	1	134749960	124644	-10.12	0.84	12	0.01	-9137.00	110540.00	109000	20240711	-15.14	46700	20240117	98.07	98300	-5.90	20250107	77200	19.82	20250102	109000	-15.14	20240711	46700	98.07	20240117	0.03	N	402340	100	141 억		69907761	N	N	8722	N	00	N
82	20250110	161133	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94800	1000	2	1.07	30561504400	321567	78.12	92900	96500	92800	121900	65700	93800	95039.95	51.86	0	54805	99133	96466	94533	91866	89933	97800	93200	141	28100	100	67530	100	1	134749960	127743	-10.38	0.86	12	0.24	-9137.00	110540.00	109000	20240711	-13.03	46700	20240117	103.00	98300	-3.56	20250107	77200	22.80	20250102	109000	-13.03	20240711	46700	103.00	20240117	0.03	N	402340	100	141 억		69880173	N	N	8722	N	00	N
83	20250110	151142	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95000	1200	2	1.28	27983898600	294388	71.52	92900	96500	92800	121900	65700	93800	95058.46	51.86	0	51422	99133	96466	94533	91866	89933	97800	93200	141	28100	100	67530	100	1	134749960	128012	-10.40	0.86	12	0.22	-9137.00	110540.00	109000	20240711	-12.84	46700	20240117	103.43	98300	-3.36	20250107	77200	23.06	20250102	109000	-12.84	20240711	46700	103.43	20240117	0.03	N	402340	100	141 억		69880173	N	N	3181	N	00	N
84	20250110	141147	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95000	1200	2	1.28	22194935600	233474	56.72	92900	96500	92800	121900	65700	93800	95064.58	51.86	0	54578	99133	96466	94533	91866	89933	97800	93200	141	28100	100	67530	100	1	134749960	128012	-10.40	0.86	12	0.17	-9137.00	110540.00	109000	20240711	-12.84	46700	20240117	103.43	98300	-3.36	20250107	77200	23.06	20250102	109000	-12.84	20240711	46700	103.43	20240117	0.03	N	402340	100	141 억		69880173	N	N	3181	N	00	N
85	20250110	131148	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94800	1000	2	1.07	18327355500	192782	46.84	92900	96500	92800	121900	65700	93800	95068.67	51.86	0	48604	99133	96466	94533	91866	89933	97800	93200	141	28100	100	67530	100	1	134749960	127743	-10.38	0.86	12	0.14	-9137.00	110540.00	109000	20240711	-13.03	46700	20240117	103.00	98300	-3.56	20250107	77200	22.80	20250102	109000	-13.03	20240711	46700	103.00	20240117	0.03	N	402340	100	141 억		69880173	N	N	3181	N	00	N
86	20250110	121149	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95400	1600	2	1.71	15895189700	167206	40.62	92900	96500	92800	121900	65700	93800	95064.54	51.86	0	38507	99133	96466	94533	91866	89933	97800	93200	141	28100	100	67530	100	1	134749960	128551	-10.44	0.86	12	0.12	-9137.00	110540.00	109000	20240711	-12.48	46700	20240117	104.28	98300	-2.95	20250107	77200	23.58	20250102	109000	-12.48	20240711	46700	104.28	20240117	0.03	N	402340	100	141 억		69880173	N	N	3181	N	00	N
87	20250110	111146	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95300	1500	2	1.60	14019359700	147495	35.83	92900	96500	92800	121900	65700	93800	95050.88	51.86	0	31604	99133	96466	94533	91866	89933	97800	93200	141	28100	100	67530	100	1	134749960	128417	-10.43	0.86	12	0.11	-9137.00	110540.00	109000	20240711	-12.57	46700	20240117	104.07	98300	-3.05	20250107	77200	23.45	20250102	109000	-12.57	20240711	46700	104.07	20240117	0.03	N	402340	100	141 억		69880173	N	N	3181	N	00	N
88	20250110	101143	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95200	1400	2	1.49	10206357500	107434	26.10	92900	96500	92800	121900	65700	93800	95002.71	51.86	0	22289	99133	96466	94533	91866	89933	97800	93200	141	28100	100	67530	100	1	134749960	128282	-10.42	0.86	12	0.08	-9137.00	110540.00	109000	20240711	-12.66	46700	20240117	103.85	98300	-3.15	20250107	77200	23.32	20250102	109000	-12.66	20240711	46700	103.85	20240117	0.03	N	402340	100	141 억		69880173	N	N	3181	N	00	N
89	20250110	091149	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	96000	2200	2	2.35	3512948200	36965	8.98	92900	96500	92800	121900	65700	93800	95039.00	51.86	0	5301	99133	96466	94533	91866	89933	97800	93200	141	28100	100	67530	100	1	134749960	129360	-10.51	0.87	12	0.03	-9137.00	110540.00	109000	20240711	-11.93	46700	20240117	105.57	98300	-2.34	20250107	77200	24.35	20250102	109000	-11.93	20240711	46700	105.57	20240117	0.03	N	402340	100	141 억		69880173	N	N	3181	N	00	N
90	20250109	161135	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	93800	-300	5	-0.32	38938059300	409115	121.04	92700	97200	92600	122300	65900	94100	95180.68	51.86	0	53781	97366	95732	93366	91732	89366	96550	92550	141	28200	100	67750	100	1	134749960	126395	-10.27	0.85	12	0.30	-9137.00	110540.00	109000	20240711	-13.94	46700	20240117	100.86	98300	-4.58	20250107	77200	21.50	20250102	109000	-13.94	20240711	46700	100.86	20240117	0.03	N	402340	100	141 억		69879402	N	N	3181	N	00	N
91	20250109	151133	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94500	400	2	0.43	28569719200	298656	88.36	92700	97200	92600	122300	65900	94100	95660.96	51.86	0	9522	97366	95732	93366	91732	89366	96550	92550	141	28200	100	67750	100	1	134749960	127339	-10.34	0.85	12	0.22	-9137.00	110540.00	109000	20240711	-13.30	46700	20240117	102.36	98300	-3.87	20250107	77200	22.41	20250102	109000	-13.30	20240711	46700	102.36	20240117	0.03	N	402340	100	141 억		69879402	N	N	666	N	00	N
92	20250109	141141	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95100	1000	2	1.06	23721778600	247625	73.26	92700	97200	92600	122300	65900	94100	95797.19	51.86	0	13045	97366	95732	93366	91732	89366	96550	92550	141	28200	100	67750	100	1	134749960	128147	-10.41	0.86	12	0.18	-9137.00	110540.00	109000	20240711	-12.75	46700	20240117	103.64	98300	-3.26	20250107	77200	23.19	20250102	109000	-12.75	20240711	46700	103.64	20240117	0.03	N	402340	100	141 억		69879402	N	N	666	N	00	N
93	20250109	131140	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	95500	1400	2	1.49	20593760300	214798	63.55	92700	97200	92600	122300	65900	94100	95875.02	51.86	0	13808	97366	95732	93366	91732	89366	96550	92550	141	28200	100	67750	100	1	134749960	128686	-10.45	0.86	12	0.16	-9137.00	110540.00	109000	20240711	-12.39	46700	20240117	104.50	98300	-2.85	20250107	77200	23.70	20250102	109000	-12.39	20240711	46700	104.50	20240117	0.03	N	402340	100	141 억		69879402	N	N	666	N	00	N
94	20250109	121140	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	96700	2600	2	2.76	18239737700	190289	56.30	92700	97200	92600	122300	65900	94100	95852.83	51.86	0	13177	97366	95732	93366	91732	89366	96550	92550	141	28200	100	67750	100	1	134749960	130303	-10.58	0.87	12	0.14	-9137.00	110540.00	109000	20240711	-11.28	46700	20240117	107.07	98300	-1.63	20250107	77200	25.26	20250102	109000	-11.28	20240711	46700	107.07	20240117	0.03	N	402340	100	141 억		69879402	N	N	666	N	00	N
95	20250109	111144	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	96300	2200	2	2.34	15563582100	162545	48.09	92700	97200	92600	122300	65900	94100	95749.38	51.86	0	10933	97366	95732	93366	91732	89366	96550	92550	141	28200	100	67750	100	1	134749960	129764	-10.54	0.87	12	0.12	-9137.00	110540.00	109000	20240711	-11.65	46700	20240117	106.21	98300	-2.03	20250107	77200	24.74	20250102	109000	-11.65	20240711	46700	106.21	20240117	0.03	N	402340	100	141 억		69879402	N	N	666	N	00	N
96	20250109	101142	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	96400	2300	2	2.44	11557798000	121008	35.80	92700	97200	92600	122300	65900	94100	95512.69	51.86	0	9913	97366	95732	93366	91732	89366	96550	92550	141	28200	100	67750	100	1	134749960	129899	-10.55	0.87	12	0.09	-9137.00	110540.00	109000	20240711	-11.56	46700	20240117	106.42	98300	-1.93	20250107	77200	24.87	20250102	109000	-11.56	20240711	46700	106.42	20240117	0.03	N	402340	100	141 억		69879402	N	N	666	N	00	N
97	20250109	091146	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	96600	2500	2	2.66	5219655300	54880	16.24	92700	97200	92600	122300	65900	94100	95110.36	51.86	0	6761	97366	95732	93366	91732	89366	96550	92550	141	28200	100	67750	100	1	134749960	130168	-10.57	0.87	12	0.04	-9137.00	110540.00	109000	20240711	-11.38	46700	20240117	106.85	98300	-1.73	20250107	77200	25.13	20250102	109000	-11.38	20240711	46700	106.85	20240117	0.03	N	402340	100	141 억		69879402	N	N	666	N	00	N
98	20250108	161129	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94100	900	2	0.97	27562610900	296022	104.95	91300	95000	91000	121100	65300	93200	93109.86	51.90	0	34569	100466	96832	94666	91032	88866	95750	89950	141	27900	100	67100	100	1	134749960	126800	-10.30	0.85	12	0.22	-9137.00	110540.00	109000	20240711	-13.67	46700	20240117	101.50	98300	-4.27	20250107	77200	21.89	20250102	109000	-13.67	20240711	46700	101.50	20240117	0.03	N	402340	100	141 억		69934604	N	N	666	N	00	N
99	20250108	151134	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94500	1300	2	1.39	23814857100	256203	90.84	91300	95000	91000	121100	65300	93200	92953.08	51.90	0	44972	100466	96832	94666	91032	88866	95750	89950	141	27900	100	67100	100	1	134749960	127339	-10.34	0.85	12	0.19	-9137.00	110540.00	109000	20240711	-13.30	46700	20240117	102.36	98300	-3.87	20250107	77200	22.41	20250102	109000	-13.30	20240711	46700	102.36	20240117	0.03	N	402340	100	141 억		69934604	N	N	242	N	00	N
100	20250108	141138	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	93100	-100	5	-0.11	17364746400	187611	66.52	91300	94000	91000	121100	65300	93200	92557.19	51.90	0	40068	100466	96832	94666	91032	88866	95750	89950	141	27900	100	67100	100	1	134749960	125452	-10.19	0.84	12	0.14	-9137.00	110540.00	109000	20240711	-14.59	46700	20240117	99.36	98300	-5.29	20250107	77200	20.60	20250102	109000	-14.59	20240711	46700	99.36	20240117	0.03	N	402340	100	141 억		69934604	N	N	242	N	00	N
101	20250108	131135	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	92800	-400	5	-0.43	13755527200	148711	52.73	91300	94000	91000	121100	65300	93200	92498.38	51.90	0	38794	100466	96832	94666	91032	88866	95750	89950	141	27900	100	67100	100	1	134749960	125048	-10.16	0.84	12	0.11	-9137.00	110540.00	109000	20240711	-14.86	46700	20240117	98.72	98300	-5.60	20250107	77200	20.21	20250102	109000	-14.86	20240711	46700	98.72	20240117	0.03	N	402340	100	141 억		69934604	N	N	242	N	00	N
102	20250108	121133	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	93300	100	2	0.11	11854027100	128203	45.45	91300	94000	91000	121100	65300	93200	92462.95	51.90	0	34151	100466	96832	94666	91032	88866	95750	89950	141	27900	100	67100	100	1	134749960	125722	-10.21	0.84	12	0.10	-9137.00	110540.00	109000	20240711	-14.40	46700	20240117	99.79	98300	-5.09	20250107	77200	20.85	20250102	109000	-14.40	20240711	46700	99.79	20240117	0.03	N	402340	100	141 억		69934604	N	N	242	N	00	N
103	20250108	111134	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	92900	-300	5	-0.32	10008723900	108369	38.42	91300	94000	91000	121100	65300	93200	92357.81	51.90	0	35656	100466	96832	94666	91032	88866	95750	89950	141	27900	100	67100	100	1	134749960	125183	-10.17	0.84	12	0.08	-9137.00	110540.00	109000	20240711	-14.77	46700	20240117	98.93	98300	-5.49	20250107	77200	20.34	20250102	109000	-14.77	20240711	46700	98.93	20240117	0.03	N	402340	100	141 억		69934604	N	N	242	N	00	N
104	20250108	101135	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	91900	-1300	5	-1.39	7179229500	77682	27.54	91300	94000	91000	121100	65300	93200	92418.19	51.90	0	24392	100466	96832	94666	91032	88866	95750	89950	141	27900	100	67100	100	1	134749960	123835	-10.06	0.83	12	0.06	-9137.00	110540.00	109000	20240711	-15.69	46700	20240117	96.79	98300	-6.51	20250107	77200	19.04	20250102	109000	-15.69	20240711	46700	96.79	20240117	0.03	N	402340	100	141 억		69934604	N	N	242	N	00	N
105	20250108	091135	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	92400	-800	5	-0.86	1830486000	19925	7.06	91300	92700	91000	121100	65300	93200	91868.81	51.90	0	4698	100466	96832	94666	91032	88866	95750	89950	141	27900	100	67100	100	1	134749960	124509	-10.11	0.84	12	0.01	-9137.00	110540.00	109000	20240711	-15.23	46700	20240117	97.86	98300	-6.00	20250107	77200	19.69	20250102	109000	-15.23	20240711	46700	97.86	20240117	0.03	N	402340	100	141 억		69934604	N	N	242	N	00	N
106	20250107	161122	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	93200	100	2	0.11	26431005800	281774	62.32	98300	98300	92500	121000	65200	93100	93802.24	51.92	0	48287	100700	96900	91100	87300	81500	98800	89200	141	27900	100	67030	100	1	134749960	125587	-10.20	0.84	12	0.21	-9137.00	110540.00	109000	20240711	-14.50	46700	20240117	99.57	98300	-5.19	20250107	77200	20.73	20250102	109000	-14.50	20240711	46700	99.57	20240117	0.03	N	402340	100	141 억		69963844	N	N	242	N	00	N
107	20250107	151127	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	93200	100	2	0.11	24014800900	255856	56.59	98300	98300	92500	121000	65200	93100	93860.65	51.92	0	45417	100700	96900	91100	87300	81500	98800	89200	141	27900	100	67030	100	1	134749960	125587	-10.20	0.84	12	0.19	-9137.00	110540.00	109000	20240711	-14.50	46700	20240117	99.57	98300	-5.19	20250107	77200	20.73	20250102	109000	-14.50	20240711	46700	99.57	20240117	0.03	N	402340	100	141 억		69963844	N	N	1614	N	00	N
108	20250107	141124	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	93300	200	2	0.21	19582279100	208405	46.10	98300	98300	92500	121000	65200	93100	93962.67	51.92	0	35051	100700	96900	91100	87300	81500	98800	89200	141	27900	100	67030	100	1	134749960	125722	-10.21	0.84	12	0.15	-9137.00	110540.00	109000	20240711	-14.40	46700	20240117	99.79	98300	-5.09	20250107	77200	20.85	20250102	109000	-14.40	20240711	46700	99.79	20240117	0.03	N	402340	100	141 억		69963844	N	N	1614	N	00	N
109	20250107	131125	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	93500	400	2	0.43	17108538900	181924	40.24	98300	98300	92500	121000	65200	93100	94042.30	51.92	0	28828	100700	96900	91100	87300	81500	98800	89200	141	27900	100	67030	100	1	134749960	125991	-10.23	0.85	12	0.14	-9137.00	110540.00	109000	20240711	-14.22	46700	20240117	100.21	98300	-4.88	20250107	77200	21.11	20250102	109000	-14.22	20240711	46700	100.21	20240117	0.03	N	402340	100	141 억		69963844	N	N	1614	N	00	N
110	20250107	121127	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	93200	100	2	0.11	14370502400	152551	33.74	98300	98300	92500	121000	65200	93100	94201.40	51.92	0	25928	100700	96900	91100	87300	81500	98800	89200	141	27900	100	67030	100	1	134749960	125587	-10.20	0.84	12	0.11	-9137.00	110540.00	109000	20240711	-14.50	46700	20240117	99.57	98300	-5.19	20250107	77200	20.73	20250102	109000	-14.50	20240711	46700	99.57	20240117	0.03	N	402340	100	141 억		69963844	N	N	1614	N	00	N
111	20250107	111120	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	94200	1100	2	1.18	11656636100	123609	27.34	98300	98300	92500	121000	65200	93100	94302.62	51.92	0	22605	100700	96900	91100	87300	81500	98800	89200	141	27900	100	67030	100	1	134749960	126934	-10.31	0.85	12	0.09	-9137.00	110540.00	109000	20240711	-13.58	46700	20240117	101.71	98300	-4.17	20250107	77200	22.02	20250102	109000	-13.58	20240711	46700	101.71	20240117	0.03	N	402340	100	141 억		69963844	N	N	1614	N	00	N
112	20250107	101127	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	93900	800	2	0.86	8765805200	92855	20.54	98300	98300	92500	121000	65200	93100	94403.35	51.92	0	16209	100700	96900	91100	87300	81500	98800	89200	141	27900	100	67030	100	1	134749960	126530	-10.28	0.85	12	0.07	-9137.00	110540.00	109000	20240711	-13.85	46700	20240117	101.07	98300	-4.48	20250107	77200	21.63	20250102	109000	-13.85	20240711	46700	101.07	20240117	0.03	N	402340	100	141 억		69963844	N	N	1614	N	00	N
113	20250107	091129	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	93300	200	2	0.21	3761354100	39221	8.68	98300	98300	92900	121000	65200	93100	95902.54	51.92	0	3138	100700	96900	91100	87300	81500	98800	89200	141	27900	100	67030	100	1	134749960	125722	-10.21	0.84	12	0.03	-9137.00	110540.00	109000	20240711	-14.40	46700	20240117	99.79	98300	-5.09	20250107	77200	20.85	20250102	109000	-14.40	20240711	46700	99.79	20240117	0.03	N	402340	100	141 억		69963844	N	N	1614	N	00	N
114	20250106	161111	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	93100	8700	2	10.31	38603580900	424557	142.51	86000	94900	85300	109700	59100	84400	90925.67	51.92	0	57367	89000	86700	82900	80600	76800	87850	81750	141	25300	100	60760	100	1	134749960	125452	-10.19	0.84	12	0.32	-9137.00	110540.00	109000	20240711	-14.59	46700	20240117	99.36	94900	-1.90	20250106	77200	20.60	20250102	109000	-14.59	20240711	46700	99.36	20240117	0.03	N	402340	100	141 억		69959173	N	N	1614	N	00	N
115	20250106	151111	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	93600	9200	2	10.90	33758680600	372575	125.06	86000	94900	85300	109700	59100	84400	90609.09	51.92	0	47785	89000	86700	82900	80600	76800	87850	81750	141	25300	100	60760	100	1	134749960	126126	-10.24	0.85	12	0.28	-9137.00	110540.00	109000	20240711	-14.13	46700	20240117	100.43	94900	-1.37	20250106	77200	21.24	20250102	109000	-14.13	20240711	46700	100.43	20240117	0.03	N	402340	100	141 억		69959173	N	N	213	N	00	N
116	20250106	141112	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	92800	8400	2	9.95	24580783700	274160	92.02	86000	92800	85300	109700	59100	84400	89658.53	51.92	0	63858	89000	86700	82900	80600	76800	87850	81750	141	25300	100	60760	100	1	134749960	125048	-10.16	0.84	12	0.20	-9137.00	110540.00	109000	20240711	-14.86	46700	20240117	98.72	92800	0.00	20250106	77200	20.21	20250102	109000	-14.86	20240711	46700	98.72	20240117	0.03	N	402340	100	141 억		69959173	N	N	213	N	00	N
117	20250106	131101	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	91000	6600	2	7.82	19858900700	222738	74.76	86000	91200	85300	109700	59100	84400	89158.12	51.92	0	55386	89000	86700	82900	80600	76800	87850	81750	141	25300	100	60760	100	1	134749960	122622	-9.96	0.82	12	0.17	-9137.00	110540.00	109000	20240711	-16.51	46700	20240117	94.86	91200	-0.22	20250106	77200	17.88	20250102	109000	-16.51	20240711	46700	94.86	20240117	0.03	N	402340	100	141 억		69959173	N	N	213	N	00	N
118	20250106	121109	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	90400	6000	2	7.11	17269443600	194215	65.19	86000	91000	85300	109700	59100	84400	88919.21	51.92	0	53802	89000	86700	82900	80600	76800	87850	81750	141	25300	100	60760	100	1	134749960	121814	-9.89	0.82	12	0.14	-9137.00	110540.00	109000	20240711	-17.06	46700	20240117	93.58	91000	-0.66	20250106	77200	17.10	20250102	109000	-17.06	20240711	46700	93.58	20240117	0.03	N	402340	100	141 억		69959173	N	N	213	N	00	N
119	20250106	111106	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	90500	6100	2	7.23	14304521000	161467	54.20	86000	90500	85300	109700	59100	84400	88590.99	51.92	0	47336	89000	86700	82900	80600	76800	87850	81750	141	25300	100	60760	100	1	134749960	121949	-9.90	0.82	12	0.12	-9137.00	110540.00	109000	20240711	-16.97	46700	20240117	93.79	90500	0.00	20250106	77200	17.23	20250102	109000	-16.97	20240711	46700	93.79	20240117	0.03	N	402340	100	141 억		69959173	N	N	213	N	00	N
120	20250106	101101	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	88900	4500	2	5.33	9226264100	104877	35.20	86000	89000	85300	109700	59100	84400	87972.24	51.92	0	24940	89000	86700	82900	80600	76800	87850	81750	141	25300	100	60760	100	1	134749960	119793	-9.73	0.80	12	0.08	-9137.00	110540.00	109000	20240711	-18.44	46700	20240117	90.36	89000	-0.11	20250106	77200	15.16	20250102	109000	-18.44	20240711	46700	90.36	20240117	0.03	N	402340	100	141 억		69959173	N	N	213	N	00	N
121	20250106	091102	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	87700	3300	2	3.91	2035977800	23319	7.83	86000	88300	85300	109700	59100	84400	87309.82	51.92	0	6758	89000	86700	82900	80600	76800	87850	81750	141	25300	100	60760	100	1	134749960	118176	-9.60	0.79	12	0.02	-9137.00	110540.00	109000	20240711	-19.54	46700	20240117	87.79	88300	-0.68	20250106	77200	13.60	20250102	109000	-19.54	20240711	46700	87.79	20240117	0.03	N	402340	100	141 억		69959173	N	N	213	N	00	N
122	20250103	161056	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	84400	5800	2	7.38	24949122700	297655	194.48	79100	85200	79100	102100	55100	78600	83818.88	51.91	0	43597	81400	80000	78600	77200	75800	79300	76500	141	23500	100	56590	100	1	134749960	113729	-9.24	0.76	12	0.22	-9137.00	110540.00	109000	20240711	-22.57	46700	20240117	80.73	85200	-0.94	20250103	77200	9.33	20250102	109000	-22.57	20240711	46700	80.73	20240117	0.03	N	402340	100	141 억		69948479	N	N	213	N	00	N
123	20250103	151101	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	84800	6200	2	7.89	23996435400	286377	187.11	79100	85200	79100	102100	55100	78600	83793.17	51.91	0	41817	81400	80000	78600	77200	75800	79300	76500	141	23500	100	56590	100	1	134749960	114268	-9.28	0.77	12	0.21	-9137.00	110540.00	109000	20240711	-22.20	46700	20240117	81.58	85200	-0.47	20250103	77200	9.84	20250102	109000	-22.20	20240711	46700	81.58	20240117	0.03	N	402340	100	141 억		69948479	N	N	656	N	00	N
124	20250103	141100	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	84700	6100	2	7.76	19450717100	232720	152.05	79100	85200	79100	102100	55100	78600	83579.91	51.91	0	48535	81400	80000	78600	77200	75800	79300	76500	141	23500	100	56590	100	1	134749960	114133	-9.27	0.77	12	0.17	-9137.00	110540.00	109000	20240711	-22.29	46700	20240117	81.37	85200	-0.59	20250103	77200	9.72	20250102	109000	-22.29	20240711	46700	81.37	20240117	0.03	N	402340	100	141 억		69948479	N	N	656	N	00	N
125	20250103	131101	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	84400	5800	2	7.38	14635093800	175864	114.91	79100	84500	79100	102100	55100	78600	83218.25	51.91	0	45792	81400	80000	78600	77200	75800	79300	76500	141	23500	100	56590	100	1	134749960	113729	-9.24	0.76	12	0.13	-9137.00	110540.00	109000	20240711	-22.57	46700	20240117	80.73	84500	-0.12	20250103	77200	9.33	20250102	109000	-22.57	20240711	46700	80.73	20240117	0.03	N	402340	100	141 억		69948479	N	N	656	N	00	N
126	20250103	121100	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	83600	5000	2	6.36	12252522200	147454	96.34	79100	84400	79100	102100	55100	78600	83093.86	51.91	0	32075	81400	80000	78600	77200	75800	79300	76500	141	23500	100	56590	100	1	134749960	112651	-9.15	0.76	12	0.11	-9137.00	110540.00	109000	20240711	-23.30	46700	20240117	79.01	84400	-0.95	20250103	77200	8.29	20250102	109000	-23.30	20240711	46700	79.01	20240117	0.03	N	402340	100	141 억		69948479	N	N	656	N	00	N
127	20250103	111101	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	84000	5400	2	6.87	10802489300	130091	85.00	79100	84400	79100	102100	55100	78600	83037.94	51.91	0	25787	81400	80000	78600	77200	75800	79300	76500	141	23500	100	56590	100	1	134749960	113190	-9.19	0.76	12	0.10	-9137.00	110540.00	109000	20240711	-22.94	46700	20240117	79.87	84400	-0.47	20250103	77200	8.81	20250102	109000	-22.94	20240711	46700	79.87	20240117	0.03	N	402340	100	141 억		69948479	N	N	656	N	00	N
128	20250103	101057	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	84000	5400	2	6.87	7782730800	94023	61.43	79100	84400	79100	102100	55100	78600	82774.76	51.91	0	22190	81400	80000	78600	77200	75800	79300	76500	141	23500	100	56590	100	1	134749960	113190	-9.19	0.76	12	0.07	-9137.00	110540.00	109000	20240711	-22.94	46700	20240117	79.87	84400	-0.47	20250103	77200	8.81	20250102	109000	-22.94	20240711	46700	79.87	20240117	0.03	N	402340	100	141 억		69948479	N	N	656	N	00	N
129	20250103	091100	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	83000	4400	2	5.60	2873508900	35094	22.93	79100	83300	79100	102100	55100	78600	81880.35	51.91	0	18202	81400	80000	78600	77200	75800	79300	76500	141	23500	100	56590	100	1	134749960	111842	-9.08	0.75	12	0.03	-9137.00	110540.00	109000	20240711	-23.85	46700	20240117	77.73	83300	-0.36	20250103	77200	7.51	20250102	109000	-23.85	20240711	46700	77.73	20240117	0.03	N	402340	100	141 억		69948479	N	N	656	N	00	N
130	20250102	161047	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	78600	-700	5	-0.88	11932545100	152442	90.19	79300	80000	77200	103000	55600	79300	78275.81	51.89	0	23946	83033	81166	80133	78266	77233	80650	77750	141	23700	100	57090	100	1	134749960	105913	-8.60	0.71	12	0.11	-9137.00	110540.00	109000	20240711	-27.89	46700	20240117	68.31	80000	-1.75	20250102	77200	1.81	20250102	109000	-27.89	20240711	46700	68.31	20240117	0.03	N	402340	100	141 억		69915258	N	N	656	N	00	N
131	20250102	151049	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	78700	-600	5	-0.76	10830283800	138426	81.90	79300	80000	77200	103000	55600	79300	78238.80	51.89	0	21398	83033	81166	80133	78266	77233	80650	77750	141	23700	100	57090	100	1	134749960	106048	-8.61	0.71	12	0.10	-9137.00	110540.00	109000	20240711	-27.80	46700	20240117	68.52	80000	-1.62	20250102	77200	1.94	20250102	109000	-27.80	20240711	46700	68.52	20240117	0.03	N	402340	100	141 억		69915258	N	N	2362	N	00	N
132	20250102	141046	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	78100	-1200	5	-1.51	8723655300	111562	66.01	79300	80000	77200	103000	55600	79300	78195.58	51.89	0	15650	83033	81166	80133	78266	77233	80650	77750	141	23700	100	57090	100	1	134749960	105240	-8.55	0.71	12	0.08	-9137.00	110540.00	109000	20240711	-28.35	46700	20240117	67.24	80000	-2.38	20250102	77200	1.17	20250102	109000	-28.35	20240711	46700	67.24	20240117	0.03	N	402340	100	141 억		69915258	N	N	2362	N	00	N
133	20250102	131050	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	78000	-1300	5	-1.64	6914991100	88368	52.28	79300	80000	77200	103000	55600	79300	78252.21	51.89	0	12522	83033	81166	80133	78266	77233	80650	77750	141	23700	100	57090	100	1	134749960	105105	-8.54	0.71	12	0.07	-9137.00	110540.00	109000	20240711	-28.44	46700	20240117	67.02	80000	-2.50	20250102	77200	1.04	20250102	109000	-28.44	20240711	46700	67.02	20240117	0.03	N	402340	100	141 억		69915258	N	N	2362	N	00	N
134	20250102	121047	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	78000	-1300	5	-1.64	5393699200	68910	40.77	79300	80000	77200	103000	55600	79300	78271.65	51.89	0	8230	83033	81166	80133	78266	77233	80650	77750	141	23700	100	57090	100	1	134749960	105105	-8.54	0.71	12	0.05	-9137.00	110540.00	109000	20240711	-28.44	46700	20240117	67.02	80000	-2.50	20250102	77200	1.04	20250102	109000	-28.44	20240711	46700	67.02	20240117	0.03	N	402340	100	141 억		69915258	N	N	2362	N	00	N
135	20250102	111038	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	77900	-1400	5	-1.77	3630387200	46327	27.41	79300	80000	77200	103000	55600	79300	78364.39	51.89	0	2470	83033	81166	80133	78266	77233	80650	77750	141	23700	100	57090	100	1	134749960	104970	-8.53	0.70	12	0.03	-9137.00	110540.00	109000	20240711	-28.53	46700	20240117	66.81	80000	-2.62	20250102	77200	0.91	20250102	109000	-28.53	20240711	46700	66.81	20240117	0.03	N	402340	100	141 억		69915258	N	N	2362	N	00	N
136	20250102	101045	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	78300	-1000	5	-1.26	936322800	11871	7.02	79300	80000	78200	103000	55600	79300	78874.80	51.89	0	2110	83033	81166	80133	78266	77233	80650	77750	141	23700	100	57090	100	1	134749960	105509	-8.57	0.71	12	0.01	-9137.00	110540.00	109000	20240711	-28.17	46700	20240117	67.67	80000	-2.12	20250102	78200	0.13	20250102	109000	-28.17	20240711	46700	67.67	20240117	0.03	N	402340	100	141 억		69915258	N	N	2362	N	00	N
137	20250102	091034	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	79300	0	3	0.00	0	0	0.00	0	0	0	103000	55600	79300	0.00	51.89	0	0	83033	81166	80133	78266	77233	80650	77750	141	23700	100	57090	100	1	134749960	106857	-8.68	0.72	12	0.00	-9137.00	110540.00	109000	20240711	-27.25	46700	20240117	69.81	0	0.00	0	0	0.00	0	109000	-27.25	20240711	46700	69.81	20240117	0.03	N	402340	100	141 억		69915258	N	N	2362	N	00	N