KissMeData/000240/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15740	30	2	0.19	616461820	39136	72.54	15950	15950	15680	20400	11000	15710	15751.97	9.64	0	-7002	16090	15900	15750	15560	15410	15995	15655	475	4690	500	10990	10	1	94935240	14943	7.98	0.37	12	0.04	1972.00	42345.00	23750	20231207	-33.73	10300	20230825	52.82	19460	-19.12	20240208	14600	7.81	20240507	23750	-33.73	20231207	10300	52.82	20230825	0.28	N	000240	500	474 억		9152318	N	N	827	N	00	N
3	20240731	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15800	90	2	0.57	501833090	31859	59.05	15950	15950	15680	20400	11000	15710	15751.69	9.64	0	-5730	16090	15900	15750	15560	15410	15995	15655	475	4690	500	10990	10	1	94935240	15000	8.01	0.37	12	0.03	1972.00	42345.00	23750	20231207	-33.47	10300	20230825	53.40	19460	-18.81	20240208	14600	8.22	20240507	23750	-33.47	20231207	10300	53.40	20230825	0.28	N	000240	500	474 억		9152318	N	N	827	N	00	N
4	20240731	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15770	60	2	0.38	412894230	26216	48.59	15950	15950	15680	20400	11000	15710	15749.70	9.64	0	-3238	16090	15900	15750	15560	15410	15995	15655	475	4690	500	10990	10	1	94935240	14971	8.00	0.37	12	0.03	1972.00	42345.00	23750	20231207	-33.60	10300	20230825	53.11	19460	-18.96	20240208	14600	8.01	20240507	23750	-33.60	20231207	10300	53.11	20230825	0.28	N	000240	500	474 억		9152318	N	N	827	N	00	N
5	20240731	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15720	10	2	0.06	326700410	20733	38.43	15950	15950	15710	20400	11000	15710	15757.51	9.64	0	-1084	16090	15900	15750	15560	15410	15995	15655	475	4690	500	10990	10	1	94935240	14924	7.97	0.37	12	0.02	1972.00	42345.00	23750	20231207	-33.81	10300	20230825	52.62	19460	-19.22	20240208	14600	7.67	20240507	23750	-33.81	20231207	10300	52.62	20230825	0.28	N	000240	500	474 억		9152318	N	N	827	N	00	N
6	20240731	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15740	30	2	0.19	223839070	14194	26.31	15950	15950	15710	20400	11000	15710	15769.98	9.64	0	946	16090	15900	15750	15560	15410	15995	15655	475	4690	500	10990	10	1	94935240	14943	7.98	0.37	12	0.01	1972.00	42345.00	23750	20231207	-33.73	10300	20230825	52.82	19460	-19.12	20240208	14600	7.81	20240507	23750	-33.73	20231207	10300	52.82	20230825	0.28	N	000240	500	474 억		9152318	N	N	827	N	00	N
7	20240731	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15750	40	2	0.25	178519020	11317	20.98	15950	15950	15710	20400	11000	15710	15774.41	9.64	0	1906	16090	15900	15750	15560	15410	15995	15655	475	4690	500	10990	10	1	94935240	14952	7.99	0.37	12	0.01	1972.00	42345.00	23750	20231207	-33.68	10300	20230825	52.91	19460	-19.06	20240208	14600	7.88	20240507	23750	-33.68	20231207	10300	52.91	20230825	0.28	N	000240	500	474 억		9152318	N	N	827	N	00	N
8	20240731	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15750	40	2	0.25	140727010	8919	16.53	15950	15950	15710	20400	11000	15710	15778.34	9.64	0	2390	16090	15900	15750	15560	15410	15995	15655	475	4690	500	10990	10	1	94935240	14952	7.99	0.37	12	0.01	1972.00	42345.00	23750	20231207	-33.68	10300	20230825	52.91	19460	-19.06	20240208	14600	7.88	20240507	23750	-33.68	20231207	10300	52.91	20230825	0.28	N	000240	500	474 억		9152318	N	N	827	N	00	N
9	20240731	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15860	150	2	0.95	11865630	748	1.39	15950	15950	15750	20400	11000	15710	15863.14	9.64	0	235	16090	15900	15750	15560	15410	15995	15655	475	4690	500	10990	10	1	94935240	15057	8.04	0.37	12	0.00	1972.00	42345.00	23750	20231207	-33.22	10300	20230825	53.98	19460	-18.50	20240208	14600	8.63	20240507	23750	-33.22	20231207	10300	53.98	20230825	0.28	N	000240	500	474 억		9152318	N	N	827	N	00	N
10	20240730	160105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15710	-140	5	-0.88	850786690	53865	86.94	15700	15940	15600	20600	11100	15850	15794.78	9.65	0	-10625	16170	16010	15720	15560	15270	16090	15640	475	4750	500	11090	10	1	94935240	14914	7.97	0.37	12	0.06	1972.00	42345.00	23750	20231207	-33.85	10300	20230825	52.52	19460	-19.27	20240208	14600	7.60	20240507	23750	-33.85	20231207	10300	52.52	20230825	0.28	N	000240	500	474 억		9164125	N	N	827	N	00	N
11	20240730	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15840	-10	5	-0.06	720514320	45607	73.61	15700	15940	15600	20600	11100	15850	15798.31	9.65	0	-6084	16170	16010	15720	15560	15270	16090	15640	475	4750	500	11090	10	1	94935240	15038	8.03	0.37	12	0.05	1972.00	42345.00	23750	20231207	-33.31	10300	20230825	53.79	19460	-18.60	20240208	14600	8.49	20240507	23750	-33.31	20231207	10300	53.79	20230825	0.28	N	000240	500	474 억		9164125	N	N	6	N	00	N
12	20240730	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15860	10	2	0.06	635253030	40227	64.93	15700	15940	15600	20600	11100	15850	15791.69	9.65	0	-3664	16170	16010	15720	15560	15270	16090	15640	475	4750	500	11090	10	1	94935240	15057	8.04	0.37	12	0.04	1972.00	42345.00	23750	20231207	-33.22	10300	20230825	53.98	19460	-18.50	20240208	14600	8.63	20240507	23750	-33.22	20231207	10300	53.98	20230825	0.28	N	000240	500	474 억		9164125	N	N	6	N	00	N
13	20240730	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15850	0	3	0.00	495142740	31407	50.69	15700	15900	15600	20600	11100	15850	15765.32	9.65	0	-5129	16170	16010	15720	15560	15270	16090	15640	475	4750	500	11090	10	1	94935240	15047	8.04	0.37	12	0.03	1972.00	42345.00	23750	20231207	-33.26	10300	20230825	53.88	19460	-18.55	20240208	14600	8.56	20240507	23750	-33.26	20231207	10300	53.88	20230825	0.28	N	000240	500	474 억		9164125	N	N	6	N	00	N
14	20240730	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15850	0	3	0.00	442005920	28053	45.28	15700	15900	15600	20600	11100	15850	15756.05	9.65	0	-4411	16170	16010	15720	15560	15270	16090	15640	475	4750	500	11090	10	1	94935240	15047	8.04	0.37	12	0.03	1972.00	42345.00	23750	20231207	-33.26	10300	20230825	53.88	19460	-18.55	20240208	14600	8.56	20240507	23750	-33.26	20231207	10300	53.88	20230825	0.28	N	000240	500	474 억		9164125	N	N	6	N	00	N
15	20240730	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15740	-110	5	-0.69	396237420	25162	40.61	15700	15900	15600	20600	11100	15850	15747.39	9.65	0	-3524	16170	16010	15720	15560	15270	16090	15640	475	4750	500	11090	10	1	94935240	14943	7.98	0.37	12	0.03	1972.00	42345.00	23750	20231207	-33.73	10300	20230825	52.82	19460	-19.12	20240208	14600	7.81	20240507	23750	-33.73	20231207	10300	52.82	20230825	0.28	N	000240	500	474 억		9164125	N	N	6	N	00	N
16	20240730	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15710	-140	5	-0.88	217606720	13840	22.34	15700	15900	15600	20600	11100	15850	15722.89	9.65	0	-1326	16170	16010	15720	15560	15270	16090	15640	475	4750	500	11090	10	1	94935240	14914	7.97	0.37	12	0.01	1972.00	42345.00	23750	20231207	-33.85	10300	20230825	52.52	19460	-19.27	20240208	14600	7.60	20240507	23750	-33.85	20231207	10300	52.52	20230825	0.28	N	000240	500	474 억		9164125	N	N	6	N	00	N
17	20240730	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15730	-120	5	-0.76	34529440	2200	3.55	15700	15740	15650	20600	11100	15850	15694.14	9.65	0	-1070	16170	16010	15720	15560	15270	16090	15640	475	4750	500	11090	10	1	94935240	14933	7.98	0.37	12	0.00	1972.00	42345.00	23750	20231207	-33.77	10300	20230825	52.72	19460	-19.17	20240208	14600	7.74	20240507	23750	-33.77	20231207	10300	52.72	20230825	0.28	N	000240	500	474 억		9164125	N	N	6	N	00	N
18	20240729	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15850	310	2	1.99	960710560	60775	137.85	15550	15880	15430	20200	10880	15540	15807.59	9.63	0	20807	15813	15676	15493	15356	15173	15745	15425	475	4660	500	10870	10	1	94935240	15047	8.04	0.37	12	0.06	1972.00	42345.00	23750	20231207	-33.26	10300	20230825	53.88	19460	-18.55	20240208	14600	8.56	20240507	23750	-33.26	20231207	10300	53.88	20230825	0.29	N	000240	500	474 억		9141596	N	N	6	N	00	N
19	20240729	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15830	290	2	1.87	853094120	53980	122.43	15550	15880	15430	20200	10880	15540	15803.89	9.63	0	23327	15813	15676	15493	15356	15173	15745	15425	475	4660	500	10870	10	1	94935240	15028	8.03	0.37	12	0.06	1972.00	42345.00	23750	20231207	-33.35	10300	20230825	53.69	19460	-18.65	20240208	14600	8.42	20240507	23750	-33.35	20231207	10300	53.69	20230825	0.29	N	000240	500	474 억		9141596	N	N	18	N	00	N
20	20240729	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15830	290	2	1.87	763370890	48311	109.58	15550	15880	15430	20200	10880	15540	15801.18	9.63	0	21702	15813	15676	15493	15356	15173	15745	15425	475	4660	500	10870	10	1	94935240	15028	8.03	0.37	12	0.05	1972.00	42345.00	23750	20231207	-33.35	10300	20230825	53.69	19460	-18.65	20240208	14600	8.42	20240507	23750	-33.35	20231207	10300	53.69	20230825	0.29	N	000240	500	474 억		9141596	N	N	18	N	00	N
21	20240729	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15790	250	2	1.61	642070080	40643	92.18	15550	15880	15430	20200	10880	15540	15797.80	9.63	0	17224	15813	15676	15493	15356	15173	15745	15425	475	4660	500	10870	10	1	94935240	14990	8.01	0.37	12	0.04	1972.00	42345.00	23750	20231207	-33.52	10300	20230825	53.30	19460	-18.86	20240208	14600	8.15	20240507	23750	-33.52	20231207	10300	53.30	20230825	0.29	N	000240	500	474 억		9141596	N	N	18	N	00	N
22	20240729	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15790	250	2	1.61	549590230	34785	78.90	15550	15880	15430	20200	10880	15540	15799.63	9.63	0	14118	15813	15676	15493	15356	15173	15745	15425	475	4660	500	10870	10	1	94935240	14990	8.01	0.37	12	0.04	1972.00	42345.00	23750	20231207	-33.52	10300	20230825	53.30	19460	-18.86	20240208	14600	8.15	20240507	23750	-33.52	20231207	10300	53.30	20230825	0.29	N	000240	500	474 억		9141596	N	N	18	N	00	N
23	20240729	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15800	260	2	1.67	467398020	29574	67.08	15550	15880	15430	20200	10880	15540	15804.36	9.63	0	12891	15813	15676	15493	15356	15173	15745	15425	475	4660	500	10870	10	1	94935240	15000	8.01	0.37	12	0.03	1972.00	42345.00	23750	20231207	-33.47	10300	20230825	53.40	19460	-18.81	20240208	14600	8.22	20240507	23750	-33.47	20231207	10300	53.40	20230825	0.29	N	000240	500	474 억		9141596	N	N	18	N	00	N
24	20240729	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15850	310	2	1.99	340772160	21587	48.96	15550	15880	15430	20200	10880	15540	15785.99	9.63	0	12170	15813	15676	15493	15356	15173	15745	15425	475	4660	500	10870	10	1	94935240	15047	8.04	0.37	12	0.02	1972.00	42345.00	23750	20231207	-33.26	10300	20230825	53.88	19460	-18.55	20240208	14600	8.56	20240507	23750	-33.26	20231207	10300	53.88	20230825	0.29	N	000240	500	474 억		9141596	N	N	18	N	00	N
25	20240729	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15550	10	2	0.06	7315710	471	1.07	15550	15550	15450	20200	10880	15540	15532.29	9.63	0	-309	15813	15676	15493	15356	15173	15745	15425	475	4660	500	10870	10	1	94935240	14762	7.89	0.37	12	0.00	1972.00	42345.00	23750	20231207	-34.53	10300	20230825	50.97	19460	-20.09	20240208	14600	6.51	20240507	23750	-34.53	20231207	10300	50.97	20230825	0.29	N	000240	500	474 억		9141596	N	N	18	N	00	N
26	20240726	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15540	190	2	1.24	682903470	43972	108.67	15350	15630	15310	19950	10750	15350	15530.41	9.62	0	16283	15556	15452	15306	15202	15056	15505	15255	475	4600	500	10740	10	1	94935240	14753	7.88	0.37	12	0.05	1972.00	42345.00	23750	20231207	-34.57	10300	20230825	50.87	19460	-20.14	20240208	14600	6.44	20240507	23750	-34.57	20231207	10300	50.87	20230825	0.29	N	000240	500	474 억		9133067	N	N	18	N	00	N
27	20240726	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15600	250	2	1.63	632735480	40751	100.71	15350	15630	15310	19950	10750	15350	15526.87	9.62	0	15070	15556	15452	15306	15202	15056	15505	15255	475	4600	500	10740	10	1	94935240	14810	7.91	0.37	12	0.04	1972.00	42345.00	23750	20231207	-34.32	10300	20230825	51.46	19460	-19.84	20240208	14600	6.85	20240507	23750	-34.32	20231207	10300	51.46	20230825	0.29	N	000240	500	474 억		9133067	N	N	0	N	00	N
28	20240726	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15560	210	2	1.37	481683490	31064	76.77	15350	15580	15310	19950	10750	15350	15506.16	9.62	0	10732	15556	15452	15306	15202	15056	15505	15255	475	4600	500	10740	10	1	94935240	14772	7.89	0.37	12	0.03	1972.00	42345.00	23750	20231207	-34.48	10300	20230825	51.07	19460	-20.04	20240208	14600	6.58	20240507	23750	-34.48	20231207	10300	51.07	20230825	0.29	N	000240	500	474 억		9133067	N	N	0	N	00	N
29	20240726	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15540	190	2	1.24	351926450	22713	56.13	15350	15540	15310	19950	10750	15350	15494.49	9.62	0	6014	15556	15452	15306	15202	15056	15505	15255	475	4600	500	10740	10	1	94935240	14753	7.88	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.57	10300	20230825	50.87	19460	-20.14	20240208	14600	6.44	20240507	23750	-34.57	20231207	10300	50.87	20230825	0.29	N	000240	500	474 억		9133067	N	N	0	N	00	N
30	20240726	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15530	180	2	1.17	297636510	19216	47.49	15350	15540	15310	19950	10750	15350	15488.99	9.62	0	4196	15556	15452	15306	15202	15056	15505	15255	475	4600	500	10740	10	1	94935240	14743	7.88	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.61	10300	20230825	50.78	19460	-20.20	20240208	14600	6.37	20240507	23750	-34.61	20231207	10300	50.78	20230825	0.29	N	000240	500	474 억		9133067	N	N	0	N	00	N
31	20240726	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15500	150	2	0.98	262376360	16945	41.88	15350	15540	15310	19950	10750	15350	15484.00	9.62	0	3870	15556	15452	15306	15202	15056	15505	15255	475	4600	500	10740	10	1	94935240	14715	7.86	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.74	10300	20230825	50.49	19460	-20.35	20240208	14600	6.16	20240507	23750	-34.74	20231207	10300	50.49	20230825	0.29	N	000240	500	474 억		9133067	N	N	0	N	00	N
32	20240726	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15440	90	2	0.59	171542460	11090	27.41	15350	15540	15310	19950	10750	15350	15468.21	9.62	0	804	15556	15452	15306	15202	15056	15505	15255	475	4600	500	10740	10	1	94935240	14658	7.83	0.36	12	0.01	1972.00	42345.00	23750	20231207	-34.99	10300	20230825	49.90	19460	-20.66	20240208	14600	5.75	20240507	23750	-34.99	20231207	10300	49.90	20230825	0.29	N	000240	500	474 억		9133067	N	N	0	N	00	N
33	20240726	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15320	-30	5	-0.20	14014010	913	2.26	15350	15360	15310	19950	10750	15350	15349.41	9.62	0	360	15556	15452	15306	15202	15056	15505	15255	475	4600	500	10740	10	1	94935240	14544	7.77	0.36	12	0.00	1972.00	42345.00	23750	20231207	-35.49	10300	20230825	48.74	19460	-21.27	20240208	14600	4.93	20240507	23750	-35.49	20231207	10300	48.74	20230825	0.29	N	000240	500	474 억		9133067	N	N	0	N	00	N
34	20240725	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15350	0	3	0.00	618143650	40380	141.57	15330	15410	15160	19950	10750	15350	15308.15	9.61	0	13736	15610	15480	15300	15170	14990	15545	15235	475	4600	500	10740	10	1	94935240	14573	7.78	0.36	12	0.04	1972.00	42345.00	23750	20231207	-35.37	10300	20230825	49.03	19460	-21.12	20240208	14600	5.14	20240507	23750	-35.37	20231207	10300	49.03	20230825	0.29	N	000240	500	474 억		9122812	N	N	0	N	00	N
35	20240725	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15360	10	2	0.07	554249980	36217	126.98	15330	15410	15160	19950	10750	15350	15303.59	9.61	0	13963	15610	15480	15300	15170	14990	15545	15235	475	4600	500	10740	10	1	94935240	14582	7.79	0.36	12	0.04	1972.00	42345.00	23750	20231207	-35.33	10300	20230825	49.13	19460	-21.07	20240208	14600	5.21	20240507	23750	-35.33	20231207	10300	49.13	20230825	0.29	N	000240	500	474 억		9122812	N	N	0	N	00	N
36	20240725	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15350	0	3	0.00	527380620	34467	120.84	15330	15410	15160	19950	10750	15350	15301.03	9.61	0	13430	15610	15480	15300	15170	14990	15545	15235	475	4600	500	10740	10	1	94935240	14573	7.78	0.36	12	0.04	1972.00	42345.00	23750	20231207	-35.37	10300	20230825	49.03	19460	-21.12	20240208	14600	5.14	20240507	23750	-35.37	20231207	10300	49.03	20230825	0.29	N	000240	500	474 억		9122812	N	N	0	N	00	N
37	20240725	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15360	10	2	0.07	481456400	31474	110.35	15330	15410	15160	19950	10750	15350	15296.96	9.61	0	12376	15610	15480	15300	15170	14990	15545	15235	475	4600	500	10740	10	1	94935240	14582	7.79	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.33	10300	20230825	49.13	19460	-21.07	20240208	14600	5.21	20240507	23750	-35.33	20231207	10300	49.13	20230825	0.29	N	000240	500	474 억		9122812	N	N	0	N	00	N
38	20240725	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15350	0	3	0.00	456023690	29817	104.54	15330	15410	15160	19950	10750	15350	15294.08	9.61	0	12118	15610	15480	15300	15170	14990	15545	15235	475	4600	500	10740	10	1	94935240	14573	7.78	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.37	10300	20230825	49.03	19460	-21.12	20240208	14600	5.14	20240507	23750	-35.37	20231207	10300	49.03	20230825	0.29	N	000240	500	474 억		9122812	N	N	0	N	00	N
39	20240725	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15320	-30	5	-0.20	312568160	20447	71.69	15330	15410	15160	19950	10750	15350	15286.75	9.61	0	9757	15610	15480	15300	15170	14990	15545	15235	475	4600	500	10740	10	1	94935240	14544	7.77	0.36	12	0.02	1972.00	42345.00	23750	20231207	-35.49	10300	20230825	48.74	19460	-21.27	20240208	14600	4.93	20240507	23750	-35.49	20231207	10300	48.74	20230825	0.29	N	000240	500	474 억		9122812	N	N	0	N	00	N
40	20240725	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15270	-80	5	-0.52	140671060	9207	32.28	15330	15410	15160	19950	10750	15350	15278.71	9.61	0	1912	15610	15480	15300	15170	14990	15545	15235	475	4600	500	10740	10	1	94935240	14497	7.74	0.36	12	0.01	1972.00	42345.00	23750	20231207	-35.71	10300	20230825	48.25	19460	-21.53	20240208	14600	4.59	20240507	23750	-35.71	20231207	10300	48.25	20230825	0.29	N	000240	500	474 억		9122812	N	N	0	N	00	N
41	20240725	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15340	-10	5	-0.07	25401750	1657	5.81	15330	15350	15290	19950	10750	15350	15329.96	9.61	0	829	15610	15480	15300	15170	14990	15545	15235	475	4600	500	10740	10	1	94935240	14563	7.78	0.36	12	0.00	1972.00	42345.00	23750	20231207	-35.41	10300	20230825	48.93	19460	-21.17	20240208	14600	5.07	20240507	23750	-35.41	20231207	10300	48.93	20230825	0.29	N	000240	500	474 억		9122812	N	N	0	N	00	N
42	20240724	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15350	0	3	0.00	437271090	28521	109.88	15300	15430	15120	19950	10750	15350	15331.55	9.61	0	1058	15670	15510	15430	15270	15190	15470	15230	475	4600	500	10740	10	1	94935240	14573	7.78	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.37	10300	20230825	49.03	19460	-21.12	20240208	14600	5.14	20240507	23750	-35.37	20231207	10300	49.03	20230825	0.29	N	000240	500	474 억		9122926	N	N	42	N	00	N
43	20240724	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15340	-10	5	-0.07	395769240	25815	99.45	15300	15430	15120	19950	10750	15350	15330.98	9.61	0	932	15670	15510	15430	15270	15190	15470	15230	475	4600	500	10740	10	1	94935240	14563	7.78	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.41	10300	20230825	48.93	19460	-21.17	20240208	14600	5.07	20240507	23750	-35.41	20231207	10300	48.93	20230825	0.29	N	000240	500	474 억		9122926	N	N	42	N	00	N
44	20240724	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15350	0	3	0.00	344005700	22443	86.46	15300	15430	15120	19950	10750	15350	15327.97	9.61	0	477	15670	15510	15430	15270	15190	15470	15230	475	4600	500	10740	10	1	94935240	14573	7.78	0.36	12	0.02	1972.00	42345.00	23750	20231207	-35.37	10300	20230825	49.03	19460	-21.12	20240208	14600	5.14	20240507	23750	-35.37	20231207	10300	49.03	20230825	0.29	N	000240	500	474 억		9122926	N	N	42	N	00	N
45	20240724	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15360	10	2	0.07	295851510	19306	74.38	15300	15430	15120	19950	10750	15350	15324.33	9.61	0	1556	15670	15510	15430	15270	15190	15470	15230	475	4600	500	10740	10	1	94935240	14582	7.79	0.36	12	0.02	1972.00	42345.00	23750	20231207	-35.33	10300	20230825	49.13	19460	-21.07	20240208	14600	5.21	20240507	23750	-35.33	20231207	10300	49.13	20230825	0.29	N	000240	500	474 억		9122926	N	N	42	N	00	N
46	20240724	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15310	-40	5	-0.26	277855940	18134	69.86	15300	15430	15120	19950	10750	15350	15322.37	9.61	0	2168	15670	15510	15430	15270	15190	15470	15230	475	4600	500	10740	10	1	94935240	14535	7.76	0.36	12	0.02	1972.00	42345.00	23750	20231207	-35.54	10300	20230825	48.64	19460	-21.33	20240208	14600	4.86	20240507	23750	-35.54	20231207	10300	48.64	20230825	0.29	N	000240	500	474 억		9122926	N	N	42	N	00	N
47	20240724	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15400	50	2	0.33	208082110	13591	52.36	15300	15430	15120	19950	10750	15350	15310.29	9.61	0	2757	15670	15510	15430	15270	15190	15470	15230	475	4600	500	10740	10	1	94935240	14620	7.81	0.36	12	0.01	1972.00	42345.00	23750	20231207	-35.16	10300	20230825	49.51	19460	-20.86	20240208	14600	5.48	20240507	23750	-35.16	20231207	10300	49.51	20230825	0.29	N	000240	500	474 억		9122926	N	N	42	N	00	N
48	20240724	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15410	60	2	0.39	173766490	11361	43.77	15300	15430	15120	19950	10750	15350	15295.00	9.61	0	1742	15670	15510	15430	15270	15190	15470	15230	475	4600	500	10740	10	1	94935240	14630	7.81	0.36	12	0.01	1972.00	42345.00	23750	20231207	-35.12	10300	20230825	49.61	19460	-20.81	20240208	14600	5.55	20240507	23750	-35.12	20231207	10300	49.61	20230825	0.29	N	000240	500	474 억		9122926	N	N	42	N	00	N
49	20240724	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15340	-10	5	-0.07	12129060	793	3.06	15300	15340	15260	19950	10750	15350	15295.16	9.61	0	32	15670	15510	15430	15270	15190	15470	15230	475	4600	500	10740	10	1	94935240	14563	7.78	0.36	12	0.00	1972.00	42345.00	23750	20231207	-35.41	10300	20230825	48.93	19460	-21.17	20240208	14600	5.07	20240507	23750	-35.41	20231207	10300	48.93	20230825	0.29	N	000240	500	474 억		9122926	N	N	42	N	00	N
50	20240723	160105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15350	-50	5	-0.32	397781420	25824	104.39	15400	15590	15350	20000	10780	15400	15403.62	9.62	0	-7091	15613	15506	15453	15346	15293	15480	15320	475	4600	500	10780	10	1	94935240	14573	7.78	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.37	10300	20230825	49.03	19460	-21.12	20240208	14600	5.14	20240507	23750	-35.37	20231207	10300	49.03	20230825	0.29	N	000240	500	474 억		9129538	N	N	42	N	00	N
51	20240723	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15380	-20	5	-0.13	295538940	19177	77.52	15400	15590	15350	20000	10780	15400	15411.11	9.62	0	-2047	15613	15506	15453	15346	15293	15480	15320	475	4600	500	10780	10	1	94935240	14601	7.80	0.36	12	0.02	1972.00	42345.00	23750	20231207	-35.24	10300	20230825	49.32	19460	-20.97	20240208	14600	5.34	20240507	23750	-35.24	20231207	10300	49.32	20230825	0.29	N	000240	500	474 억		9129538	N	N	723	N	00	N
52	20240723	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15390	-10	5	-0.06	237655010	15416	62.32	15400	15590	15350	20000	10780	15400	15416.13	9.62	0	-197	15613	15506	15453	15346	15293	15480	15320	475	4600	500	10780	10	1	94935240	14611	7.80	0.36	12	0.02	1972.00	42345.00	23750	20231207	-35.20	10300	20230825	49.42	19460	-20.91	20240208	14600	5.41	20240507	23750	-35.20	20231207	10300	49.42	20230825	0.29	N	000240	500	474 억		9129538	N	N	723	N	00	N
53	20240723	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15400	0	3	0.00	204771710	13281	53.69	15400	15590	15350	20000	10780	15400	15418.40	9.62	0	325	15613	15506	15453	15346	15293	15480	15320	475	4600	500	10780	10	1	94935240	14620	7.81	0.36	12	0.01	1972.00	42345.00	23750	20231207	-35.16	10300	20230825	49.51	19460	-20.86	20240208	14600	5.48	20240507	23750	-35.16	20231207	10300	49.51	20230825	0.29	N	000240	500	474 억		9129538	N	N	723	N	00	N
54	20240723	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15430	30	2	0.19	162323860	10527	42.55	15400	15590	15350	20000	10780	15400	15419.76	9.62	0	436	15613	15506	15453	15346	15293	15480	15320	475	4600	500	10780	10	1	94935240	14649	7.82	0.36	12	0.01	1972.00	42345.00	23750	20231207	-35.03	10300	20230825	49.81	19460	-20.71	20240208	14600	5.68	20240507	23750	-35.03	20231207	10300	49.81	20230825	0.29	N	000240	500	474 억		9129538	N	N	723	N	00	N
55	20240723	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15390	-10	5	-0.06	116736140	7567	30.59	15400	15590	15350	20000	10780	15400	15427.00	9.62	0	370	15613	15506	15453	15346	15293	15480	15320	475	4600	500	10780	10	1	94935240	14611	7.80	0.36	12	0.01	1972.00	42345.00	23750	20231207	-35.20	10300	20230825	49.42	19460	-20.91	20240208	14600	5.41	20240507	23750	-35.20	20231207	10300	49.42	20230825	0.29	N	000240	500	474 억		9129538	N	N	723	N	00	N
56	20240723	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15490	90	2	0.58	46109460	2981	12.05	15400	15590	15400	20000	10780	15400	15467.78	9.62	0	729	15613	15506	15453	15346	15293	15480	15320	475	4600	500	10780	10	1	94935240	14705	7.85	0.37	12	0.00	1972.00	42345.00	23750	20231207	-34.78	10300	20230825	50.39	19460	-20.40	20240208	14600	6.10	20240507	23750	-34.78	20231207	10300	50.39	20230825	0.29	N	000240	500	474 억		9129538	N	N	723	N	00	N
57	20240723	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15410	10	2	0.06	2587570	168	0.68	15400	15410	15400	20000	10780	15400	15402.20	9.62	0	-84	15613	15506	15453	15346	15293	15480	15320	475	4600	500	10780	10	1	94935240	14630	7.81	0.36	12	0.00	1972.00	42345.00	23750	20231207	-35.12	10300	20230825	49.61	19460	-20.81	20240208	14600	5.55	20240507	23750	-35.12	20231207	10300	49.61	20230825	0.29	N	000240	500	474 억		9129538	N	N	723	N	00	N
58	20240722	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15400	-170	5	-1.09	382603740	24724	70.63	15560	15560	15400	20200	10900	15570	15475.14	9.63	0	-5822	15803	15686	15583	15466	15363	15635	15415	475	4630	500	10890	10	1	94935240	14620	7.81	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.16	10300	20230825	49.51	19460	-20.86	20240208	14600	5.48	20240507	23750	-35.16	20231207	10300	49.51	20230825	0.29	N	000240	500	474 억		9139847	N	N	723	N	00	N
59	20240722	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15480	-90	5	-0.58	324222460	20943	59.83	15560	15560	15430	20200	10900	15570	15481.19	9.63	0	-4792	15803	15686	15583	15466	15363	15635	15415	475	4630	500	10890	10	1	94935240	14696	7.85	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.82	10300	20230825	50.29	19460	-20.45	20240208	14600	6.03	20240507	23750	-34.82	20231207	10300	50.29	20230825	0.29	N	000240	500	474 억		9139847	N	N	704	N	00	N
60	20240722	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15440	-130	5	-0.83	214354140	13839	39.53	15560	15560	15430	20200	10900	15570	15489.14	9.63	0	-1924	15803	15686	15583	15466	15363	15635	15415	475	4630	500	10890	10	1	94935240	14658	7.83	0.36	12	0.01	1972.00	42345.00	23750	20231207	-34.99	10300	20230825	49.90	19460	-20.66	20240208	14600	5.75	20240507	23750	-34.99	20231207	10300	49.90	20230825	0.29	N	000240	500	474 억		9139847	N	N	704	N	00	N
61	20240722	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15450	-120	5	-0.77	173783060	11215	32.04	15560	15560	15430	20200	10900	15570	15495.59	9.63	0	-2054	15803	15686	15583	15466	15363	15635	15415	475	4630	500	10890	10	1	94935240	14667	7.83	0.36	12	0.01	1972.00	42345.00	23750	20231207	-34.95	10300	20230825	50.00	19460	-20.61	20240208	14600	5.82	20240507	23750	-34.95	20231207	10300	50.00	20230825	0.29	N	000240	500	474 억		9139847	N	N	704	N	00	N
62	20240722	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15480	-90	5	-0.58	142844670	9215	26.32	15560	15560	15430	20200	10900	15570	15501.32	9.63	0	-2085	15803	15686	15583	15466	15363	15635	15415	475	4630	500	10890	10	1	94935240	14696	7.85	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.82	10300	20230825	50.29	19460	-20.45	20240208	14600	6.03	20240507	23750	-34.82	20231207	10300	50.29	20230825	0.29	N	000240	500	474 억		9139847	N	N	704	N	00	N
63	20240722	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15530	-40	5	-0.26	112907890	7278	20.79	15560	15560	15430	20200	10900	15570	15513.59	9.63	0	-1976	15803	15686	15583	15466	15363	15635	15415	475	4630	500	10890	10	1	94935240	14743	7.88	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.61	10300	20230825	50.78	19460	-20.20	20240208	14600	6.37	20240507	23750	-34.61	20231207	10300	50.78	20230825	0.29	N	000240	500	474 억		9139847	N	N	704	N	00	N
64	20240722	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15500	-70	5	-0.45	55599420	3580	10.23	15560	15560	15470	20200	10900	15570	15530.56	9.63	0	-434	15803	15686	15583	15466	15363	15635	15415	475	4630	500	10890	10	1	94935240	14715	7.86	0.37	12	0.00	1972.00	42345.00	23750	20231207	-34.74	10300	20230825	50.49	19460	-20.35	20240208	14600	6.16	20240507	23750	-34.74	20231207	10300	50.49	20230825	0.29	N	000240	500	474 억		9139847	N	N	704	N	00	N
65	20240722	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15480	-90	5	-0.58	5239540	337	0.96	15560	15560	15470	20200	10900	15570	15547.60	9.63	0	-81	15803	15686	15583	15466	15363	15635	15415	475	4630	500	10890	10	1	94935240	14696	7.85	0.37	12	0.00	1972.00	42345.00	23750	20231207	-34.82	10300	20230825	50.29	19460	-20.45	20240208	14600	6.03	20240507	23750	-34.82	20231207	10300	50.29	20230825	0.29	N	000240	500	474 억		9139847	N	N	704	N	00	N
66	20240719	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15570	-130	5	-0.83	540380600	34731	75.15	15620	15700	15480	20400	10990	15700	15558.98	9.63	0	-5382	15860	15780	15620	15540	15380	15820	15580	475	4700	500	10990	10	1	94935240	14781	7.90	0.37	12	0.04	1972.00	42345.00	23750	20231207	-34.44	10300	20230825	51.17	19460	-19.99	20240208	14600	6.64	20240507	23750	-34.44	20231207	10300	51.17	20230825	0.29	N	000240	500	474 억		9146806	N	N	704	N	00	N
67	20240719	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15550	-150	5	-0.96	481821620	30968	67.00	15620	15700	15480	20400	10990	15700	15558.65	9.63	0	-5293	15860	15780	15620	15540	15380	15820	15580	475	4700	500	10990	10	1	94935240	14762	7.89	0.37	12	0.03	1972.00	42345.00	23750	20231207	-34.53	10300	20230825	50.97	19460	-20.09	20240208	14600	6.51	20240507	23750	-34.53	20231207	10300	50.97	20230825	0.29	N	000240	500	474 억		9146806	N	N	705	N	00	N
68	20240719	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15510	-190	5	-1.21	409987410	26346	57.00	15620	15700	15480	20400	10990	15700	15561.60	9.63	0	-4743	15860	15780	15620	15540	15380	15820	15580	475	4700	500	10990	10	1	94935240	14724	7.87	0.37	12	0.03	1972.00	42345.00	23750	20231207	-34.69	10300	20230825	50.58	19460	-20.30	20240208	14600	6.23	20240507	23750	-34.69	20231207	10300	50.58	20230825	0.29	N	000240	500	474 억		9146806	N	N	705	N	00	N
69	20240719	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15530	-170	5	-1.08	377821790	24274	52.52	15620	15700	15480	20400	10990	15700	15564.82	9.63	0	-4675	15860	15780	15620	15540	15380	15820	15580	475	4700	500	10990	10	1	94935240	14743	7.88	0.37	12	0.03	1972.00	42345.00	23750	20231207	-34.61	10300	20230825	50.78	19460	-20.20	20240208	14600	6.37	20240507	23750	-34.61	20231207	10300	50.78	20230825	0.29	N	000240	500	474 억		9146806	N	N	705	N	00	N
70	20240719	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15550	-150	5	-0.96	326425610	20961	45.35	15620	15700	15500	20400	10990	15700	15572.94	9.63	0	-3752	15860	15780	15620	15540	15380	15820	15580	475	4700	500	10990	10	1	94935240	14762	7.89	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.53	10300	20230825	50.97	19460	-20.09	20240208	14600	6.51	20240507	23750	-34.53	20231207	10300	50.97	20230825	0.29	N	000240	500	474 억		9146806	N	N	705	N	00	N
71	20240719	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15500	-200	5	-1.27	247632320	15885	34.37	15620	15700	15500	20400	10990	15700	15589.00	9.63	0	-3088	15860	15780	15620	15540	15380	15820	15580	475	4700	500	10990	10	1	94935240	14715	7.86	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.74	10300	20230825	50.49	19460	-20.35	20240208	14600	6.16	20240507	23750	-34.74	20231207	10300	50.49	20230825	0.29	N	000240	500	474 억		9146806	N	N	705	N	00	N
72	20240719	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15700	0	3	0.00	139597960	8952	19.37	15620	15700	15500	20400	10990	15700	15593.93	9.63	0	-1917	15860	15780	15620	15540	15380	15820	15580	475	4700	500	10990	10	1	94935240	14905	7.96	0.37	12	0.01	1972.00	42345.00	23750	20231207	-33.89	10300	20230825	52.43	19460	-19.32	20240208	14600	7.53	20240507	23750	-33.89	20231207	10300	52.43	20230825	0.29	N	000240	500	474 억		9146806	N	N	705	N	00	N
73	20240719	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15540	-160	5	-1.02	34483230	2211	4.78	15620	15620	15540	20400	10990	15700	15595.74	9.63	0	-1659	15860	15780	15620	15540	15380	15820	15580	475	4700	500	10990	10	1	94935240	14753	7.88	0.37	12	0.00	1972.00	42345.00	23750	20231207	-34.57	10300	20230825	50.87	19460	-20.14	20240208	14600	6.44	20240507	23750	-34.57	20231207	10300	50.87	20230825	0.29	N	000240	500	474 억		9146806	N	N	705	N	00	N
74	20240718	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15700	100	2	0.64	718925170	46198	170.70	15600	15700	15460	20250	10920	15600	15561.81	9.64	0	1830	15746	15672	15616	15542	15486	15645	15515	475	4650	500	10920	10	1	94935240	14905	7.96	0.37	12	0.05	1972.00	42345.00	23750	20231207	-33.89	10300	20230825	52.43	19460	-19.32	20240208	14600	7.53	20240507	23750	-33.89	20231207	10300	52.43	20230825	0.29	N	000240	500	474 억		9150673	N	N	705	N	00	N
75	20240718	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15630	30	2	0.19	680056660	43719	161.54	15600	15670	15460	20250	10920	15600	15555.17	9.64	0	1311	15746	15672	15616	15542	15486	15645	15515	475	4650	500	10920	10	1	94935240	14838	7.93	0.37	12	0.05	1972.00	42345.00	23750	20231207	-34.19	10300	20230825	51.75	19460	-19.68	20240208	14600	7.05	20240507	23750	-34.19	20231207	10300	51.75	20230825	0.29	N	000240	500	474 억		9150673	N	N	0	N	00	N
76	20240718	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15570	-30	5	-0.19	503450830	32395	119.70	15600	15610	15460	20250	10920	15600	15541.00	9.64	0	585	15746	15672	15616	15542	15486	15645	15515	475	4650	500	10920	10	1	94935240	14781	7.90	0.37	12	0.03	1972.00	42345.00	23750	20231207	-34.44	10300	20230825	51.17	19460	-19.99	20240208	14600	6.64	20240507	23750	-34.44	20231207	10300	51.17	20230825	0.29	N	000240	500	474 억		9150673	N	N	0	N	00	N
77	20240718	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15550	-50	5	-0.32	409284880	26341	97.33	15600	15610	15460	20250	10920	15600	15537.94	9.64	0	1828	15746	15672	15616	15542	15486	15645	15515	475	4650	500	10920	10	1	94935240	14762	7.89	0.37	12	0.03	1972.00	42345.00	23750	20231207	-34.53	10300	20230825	50.97	19460	-20.09	20240208	14600	6.51	20240507	23750	-34.53	20231207	10300	50.97	20230825	0.29	N	000240	500	474 억		9150673	N	N	0	N	00	N
78	20240718	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15550	-50	5	-0.32	317825140	20462	75.61	15600	15610	15460	20250	10920	15600	15532.46	9.64	0	823	15746	15672	15616	15542	15486	15645	15515	475	4650	500	10920	10	1	94935240	14762	7.89	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.53	10300	20230825	50.97	19460	-20.09	20240208	14600	6.51	20240507	23750	-34.53	20231207	10300	50.97	20230825	0.29	N	000240	500	474 억		9150673	N	N	0	N	00	N
79	20240718	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15550	-50	5	-0.32	256237350	16501	60.97	15600	15610	15460	20250	10920	15600	15528.60	9.64	0	675	15746	15672	15616	15542	15486	15645	15515	475	4650	500	10920	10	1	94935240	14762	7.89	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.53	10300	20230825	50.97	19460	-20.09	20240208	14600	6.51	20240507	23750	-34.53	20231207	10300	50.97	20230825	0.29	N	000240	500	474 억		9150673	N	N	0	N	00	N
80	20240718	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15480	-120	5	-0.77	211273200	13604	50.27	15600	15610	15460	20250	10920	15600	15530.23	9.64	0	1341	15746	15672	15616	15542	15486	15645	15515	475	4650	500	10920	10	1	94935240	14696	7.85	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.82	10300	20230825	50.29	19460	-20.45	20240208	14600	6.03	20240507	23750	-34.82	20231207	10300	50.29	20230825	0.29	N	000240	500	474 억		9150673	N	N	0	N	00	N
81	20240718	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15600	0	3	0.00	19141200	1227	4.53	15600	15600	15600	20250	10920	15600	15600.00	9.64	0	483	15746	15672	15616	15542	15486	15645	15515	475	4650	500	10920	10	1	94935240	14810	7.91	0.37	12	0.00	1972.00	42345.00	23750	20231207	-34.32	10300	20230825	51.46	19460	-19.84	20240208	14600	6.85	20240507	23750	-34.32	20231207	10300	51.46	20230825	0.29	N	000240	500	474 억		9150673	N	N	0	N	00	N
82	20240717	160105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15600	0	3	0.00	422090830	27029	114.43	15650	15690	15560	20250	10920	15600	15616.30	9.64	0	-218	15740	15670	15560	15490	15380	15615	15435	475	4650	500	10920	10	1	94935240	14810	7.91	0.37	12	0.03	1972.00	42345.00	23750	20231207	-34.32	10300	20230825	51.46	19460	-19.84	20240208	14600	6.85	20240507	23750	-34.32	20231207	10300	51.46	20230825	0.30	N	000240	500	474 억		9156157	N	N	148	N	00	N
83	20240717	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15610	10	2	0.06	370149090	23701	100.34	15650	15690	15560	20250	10920	15600	15617.45	9.64	0	383	15740	15670	15560	15490	15380	15615	15435	475	4650	500	10920	10	1	94935240	14819	7.92	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.27	10300	20230825	51.55	19460	-19.78	20240208	14600	6.92	20240507	23750	-34.27	20231207	10300	51.55	20230825	0.30	N	000240	500	474 억		9156157	N	N	148	N	00	N
84	20240717	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15640	40	2	0.26	306632120	19633	83.12	15650	15690	15560	20250	10920	15600	15618.20	9.64	0	673	15740	15670	15560	15490	15380	15615	15435	475	4650	500	10920	10	1	94935240	14848	7.93	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.15	10300	20230825	51.84	19460	-19.63	20240208	14600	7.12	20240507	23750	-34.15	20231207	10300	51.84	20230825	0.30	N	000240	500	474 억		9156157	N	N	148	N	00	N
85	20240717	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15630	30	2	0.19	251479900	16103	68.17	15650	15690	15560	20250	10920	15600	15616.96	9.64	0	1783	15740	15670	15560	15490	15380	15615	15435	475	4650	500	10920	10	1	94935240	14838	7.93	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.19	10300	20230825	51.75	19460	-19.68	20240208	14600	7.05	20240507	23750	-34.19	20231207	10300	51.75	20230825	0.30	N	000240	500	474 억		9156157	N	N	148	N	00	N
86	20240717	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15630	30	2	0.19	219755410	14075	59.59	15650	15690	15560	20250	10920	15600	15613.18	9.64	0	1292	15740	15670	15560	15490	15380	15615	15435	475	4650	500	10920	10	1	94935240	14838	7.93	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.19	10300	20230825	51.75	19460	-19.68	20240208	14600	7.05	20240507	23750	-34.19	20231207	10300	51.75	20230825	0.30	N	000240	500	474 억		9156157	N	N	148	N	00	N
87	20240717	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15640	40	2	0.26	175139290	11224	47.52	15650	15690	15560	20250	10920	15600	15604.00	9.64	0	39	15740	15670	15560	15490	15380	15615	15435	475	4650	500	10920	10	1	94935240	14848	7.93	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.15	10300	20230825	51.84	19460	-19.63	20240208	14600	7.12	20240507	23750	-34.15	20231207	10300	51.84	20230825	0.30	N	000240	500	474 억		9156157	N	N	148	N	00	N
88	20240717	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15570	-30	5	-0.19	132633240	8499	35.98	15650	15690	15560	20250	10920	15600	15605.75	9.64	0	-437	15740	15670	15560	15490	15380	15615	15435	475	4650	500	10920	10	1	94935240	14781	7.90	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.44	10300	20230825	51.17	19460	-19.99	20240208	14600	6.64	20240507	23750	-34.44	20231207	10300	51.17	20230825	0.30	N	000240	500	474 억		9156157	N	N	148	N	00	N
89	20240717	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15630	30	2	0.19	5842310	373	1.58	15650	15690	15630	20250	10920	15600	15663.71	9.64	0	359	15740	15670	15560	15490	15380	15615	15435	475	4650	500	10920	10	1	94935240	14838	7.93	0.37	12	0.00	1972.00	42345.00	23750	20231207	-34.19	10300	20230825	51.75	19460	-19.68	20240208	14600	7.05	20240507	23750	-34.19	20231207	10300	51.75	20230825	0.30	N	000240	500	474 억		9156157	N	N	148	N	00	N
90	20240716	160105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15600	90	2	0.58	363282660	23331	77.08	15610	15630	15450	20150	10860	15510	15570.68	9.65	0	3653	15783	15646	15573	15436	15363	15610	15400	475	4640	500	10850	10	1	94935240	14810	7.91	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.32	10300	20230825	51.46	19460	-19.84	20240208	14600	6.85	20240507	23750	-34.32	20231207	10300	51.46	20230825	0.29	N	000240	500	474 억		9157111	N	N	148	N	00	N
91	20240716	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15570	60	2	0.39	319414160	20516	67.78	15610	15630	15450	20150	10860	15510	15569.03	9.65	0	3815	15783	15646	15573	15436	15363	15610	15400	475	4640	500	10850	10	1	94935240	14781	7.90	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.44	10300	20230825	51.17	19460	-19.99	20240208	14600	6.64	20240507	23750	-34.44	20231207	10300	51.17	20230825	0.29	N	000240	500	474 억		9157111	N	N	41	N	00	N
92	20240716	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15580	70	2	0.45	274317690	17623	58.22	15610	15630	15450	20150	10860	15510	15565.89	9.65	0	3478	15783	15646	15573	15436	15363	15610	15400	475	4640	500	10850	10	1	94935240	14791	7.90	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.40	10300	20230825	51.26	19460	-19.94	20240208	14600	6.71	20240507	23750	-34.40	20231207	10300	51.26	20230825	0.29	N	000240	500	474 억		9157111	N	N	41	N	00	N
93	20240716	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15570	60	2	0.39	218622480	14049	46.41	15610	15630	15450	20150	10860	15510	15561.43	9.65	0	3743	15783	15646	15573	15436	15363	15610	15400	475	4640	500	10850	10	1	94935240	14781	7.90	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.44	10300	20230825	51.17	19460	-19.99	20240208	14600	6.64	20240507	23750	-34.44	20231207	10300	51.17	20230825	0.29	N	000240	500	474 억		9157111	N	N	41	N	00	N
94	20240716	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15590	80	2	0.52	186334880	11973	39.56	15610	15630	15450	20150	10860	15510	15562.92	9.65	0	3124	15783	15646	15573	15436	15363	15610	15400	475	4640	500	10850	10	1	94935240	14800	7.91	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.36	10300	20230825	51.36	19460	-19.89	20240208	14600	6.78	20240507	23750	-34.36	20231207	10300	51.36	20230825	0.29	N	000240	500	474 억		9157111	N	N	41	N	00	N
95	20240716	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15580	70	2	0.45	108305370	6956	22.98	15610	15630	15450	20150	10860	15510	15570.06	9.65	0	1864	15783	15646	15573	15436	15363	15610	15400	475	4640	500	10850	10	1	94935240	14791	7.90	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.40	10300	20230825	51.26	19460	-19.94	20240208	14600	6.71	20240507	23750	-34.40	20231207	10300	51.26	20230825	0.29	N	000240	500	474 억		9157111	N	N	41	N	00	N
96	20240716	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15610	100	2	0.64	72289730	4645	15.35	15610	15630	15450	20150	10860	15510	15562.91	9.65	0	1149	15783	15646	15573	15436	15363	15610	15400	475	4640	500	10850	10	1	94935240	14819	7.92	0.37	12	0.00	1972.00	42345.00	23750	20231207	-34.27	10300	20230825	51.55	19460	-19.78	20240208	14600	6.92	20240507	23750	-34.27	20231207	10300	51.55	20230825	0.29	N	000240	500	474 억		9157111	N	N	41	N	00	N
97	20240716	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15450	-60	5	-0.39	13375210	861	2.84	15610	15610	15450	20150	10860	15510	15534.51	9.65	0	-494	15783	15646	15573	15436	15363	15610	15400	475	4640	500	10850	10	1	94935240	14667	7.83	0.36	12	0.00	1972.00	42345.00	23750	20231207	-34.95	10300	20230825	50.00	19460	-20.61	20240208	14600	5.82	20240507	23750	-34.95	20231207	10300	50.00	20230825	0.29	N	000240	500	474 억		9157111	N	N	41	N	00	N
98	20240715	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15510	0	3	0.00	469964030	30131	58.55	15540	15710	15500	20150	10860	15510	15598.27	9.64	0	5105	15723	15616	15433	15326	15143	15670	15380	475	4640	500	10850	10	1	94935240	14724	7.87	0.37	12	0.03	1972.00	42345.00	23750	20231207	-34.69	10300	20230825	50.58	19460	-20.30	20240208	14600	6.23	20240507	23750	-34.69	20231207	10300	50.58	20230825	0.29	N	000240	500	474 억		9151771	N	N	41	N	00	N
99	20240715	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15620	110	2	0.71	355554050	22769	44.25	15540	15710	15500	20150	10860	15510	15615.74	9.64	0	7204	15723	15616	15433	15326	15143	15670	15380	475	4640	500	10850	10	1	94935240	14829	7.92	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.23	10300	20230825	51.65	19460	-19.73	20240208	14600	6.99	20240507	23750	-34.23	20231207	10300	51.65	20230825	0.29	N	000240	500	474 억		9151771	N	N	324	N	00	N
100	20240715	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15590	80	2	0.52	307556450	19693	38.27	15540	15710	15500	20150	10860	15510	15617.60	9.64	0	6932	15723	15616	15433	15326	15143	15670	15380	475	4640	500	10850	10	1	94935240	14800	7.91	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.36	10300	20230825	51.36	19460	-19.89	20240208	14600	6.78	20240507	23750	-34.36	20231207	10300	51.36	20230825	0.29	N	000240	500	474 억		9151771	N	N	324	N	00	N
101	20240715	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15580	70	2	0.45	283217350	18132	35.24	15540	15710	15500	20150	10860	15510	15619.80	9.64	0	6366	15723	15616	15433	15326	15143	15670	15380	475	4640	500	10850	10	1	94935240	14791	7.90	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.40	10300	20230825	51.26	19460	-19.94	20240208	14600	6.71	20240507	23750	-34.40	20231207	10300	51.26	20230825	0.29	N	000240	500	474 억		9151771	N	N	324	N	00	N
102	20240715	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15520	10	2	0.06	242941800	15545	30.21	15540	15710	15500	20150	10860	15510	15628.35	9.64	0	6101	15723	15616	15433	15326	15143	15670	15380	475	4640	500	10850	10	1	94935240	14734	7.87	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.65	10300	20230825	50.68	19460	-20.25	20240208	14600	6.30	20240507	23750	-34.65	20231207	10300	50.68	20230825	0.29	N	000240	500	474 억		9151771	N	N	324	N	00	N
103	20240715	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15600	90	2	0.58	198592860	12691	24.66	15540	15710	15540	20150	10860	15510	15648.41	9.64	0	5556	15723	15616	15433	15326	15143	15670	15380	475	4640	500	10850	10	1	94935240	14810	7.91	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.32	10300	20230825	51.46	19460	-19.84	20240208	14600	6.85	20240507	23750	-34.32	20231207	10300	51.46	20230825	0.29	N	000240	500	474 억		9151771	N	N	324	N	00	N
104	20240715	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15690	180	2	1.16	159178610	10170	19.76	15540	15710	15540	20150	10860	15510	15651.89	9.64	0	5936	15723	15616	15433	15326	15143	15670	15380	475	4640	500	10850	10	1	94935240	14895	7.96	0.37	12	0.01	1972.00	42345.00	23750	20231207	-33.94	10300	20230825	52.33	19460	-19.37	20240208	14600	7.47	20240507	23750	-33.94	20231207	10300	52.33	20230825	0.29	N	000240	500	474 억		9151771	N	N	324	N	00	N
105	20240715	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15640	130	2	0.84	21491200	1382	2.69	15540	15640	15540	20150	10860	15510	15551.03	9.64	0	1307	15723	15616	15433	15326	15143	15670	15380	475	4640	500	10850	10	1	94935240	14848	7.93	0.37	12	0.00	1972.00	42345.00	23750	20231207	-34.15	10300	20230825	51.84	19460	-19.63	20240208	14600	7.12	20240507	23750	-34.15	20231207	10300	51.84	20230825	0.29	N	000240	500	474 억		9151771	N	N	324	N	00	N
106	20240712	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15510	10	2	0.06	782801910	50812	119.46	15500	15540	15250	20150	10850	15500	15405.70	9.66	0	-11400	15806	15652	15526	15372	15246	15590	15310	475	4650	500	10850	10	1	94935240	14724	7.87	0.37	12	0.05	1972.00	42345.00	23750	20231207	-34.69	10300	20230825	50.58	19460	-20.30	20240208	14600	6.23	20240507	23750	-34.69	20231207	10300	50.58	20230825	0.29	N	000240	500	474 억		9175235	N	N	324	N	00	N
107	20240712	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15470	-30	5	-0.19	645626700	41954	98.64	15500	15540	15250	20150	10850	15500	15388.90	9.66	0	-9231	15806	15652	15526	15372	15246	15590	15310	475	4650	500	10850	10	1	94935240	14686	7.84	0.37	12	0.04	1972.00	42345.00	23750	20231207	-34.86	10300	20230825	50.19	19460	-20.50	20240208	14600	5.96	20240507	23750	-34.86	20231207	10300	50.19	20230825	0.29	N	000240	500	474 억		9175235	N	N	111	N	00	N
108	20240712	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15270	-230	5	-1.48	532668050	34598	81.34	15500	15540	15250	20150	10850	15500	15395.90	9.66	0	-8864	15806	15652	15526	15372	15246	15590	15310	475	4650	500	10850	10	1	94935240	14497	7.74	0.36	12	0.04	1972.00	42345.00	23750	20231207	-35.71	10300	20230825	48.25	19460	-21.53	20240208	14600	4.59	20240507	23750	-35.71	20231207	10300	48.25	20230825	0.29	N	000240	500	474 억		9175235	N	N	111	N	00	N
109	20240712	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15360	-140	5	-0.90	460757810	29901	70.30	15500	15540	15250	20150	10850	15500	15409.42	9.66	0	-8722	15806	15652	15526	15372	15246	15590	15310	475	4650	500	10850	10	1	94935240	14582	7.79	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.33	10300	20230825	49.13	19460	-21.07	20240208	14600	5.21	20240507	23750	-35.33	20231207	10300	49.13	20230825	0.29	N	000240	500	474 억		9175235	N	N	111	N	00	N
110	20240712	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15340	-160	5	-1.03	430287060	27917	65.64	15500	15540	15250	20150	10850	15500	15413.06	9.66	0	-7967	15806	15652	15526	15372	15246	15590	15310	475	4650	500	10850	10	1	94935240	14563	7.78	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.41	10300	20230825	48.93	19460	-21.17	20240208	14600	5.07	20240507	23750	-35.41	20231207	10300	48.93	20230825	0.29	N	000240	500	474 억		9175235	N	N	111	N	00	N
111	20240712	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15360	-140	5	-0.90	383103750	24845	58.41	15500	15540	15250	20150	10850	15500	15419.73	9.66	0	-7122	15806	15652	15526	15372	15246	15590	15310	475	4650	500	10850	10	1	94935240	14582	7.79	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.33	10300	20230825	49.13	19460	-21.07	20240208	14600	5.21	20240507	23750	-35.33	20231207	10300	49.13	20230825	0.29	N	000240	500	474 억		9175235	N	N	111	N	00	N
112	20240712	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15500	0	3	0.00	126107790	8145	19.15	15500	15540	15420	20150	10850	15500	15482.83	9.66	0	1537	15806	15652	15526	15372	15246	15590	15310	475	4650	500	10850	10	1	94935240	14715	7.86	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.74	10300	20230825	50.49	19460	-20.35	20240208	14600	6.16	20240507	23750	-34.74	20231207	10300	50.49	20230825	0.29	N	000240	500	474 억		9175235	N	N	111	N	00	N
113	20240712	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15450	-50	5	-0.32	9639250	622	1.46	15500	15500	15450	20150	10850	15500	15497.15	9.66	0	264	15806	15652	15526	15372	15246	15590	15310	475	4650	500	10850	10	1	94935240	14667	7.83	0.36	12	0.00	1972.00	42345.00	23750	20231207	-34.95	10300	20230825	50.00	19460	-20.61	20240208	14600	5.82	20240507	23750	-34.95	20231207	10300	50.00	20230825	0.29	N	000240	500	474 억		9175235	N	N	111	N	00	N
114	20240711	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15500	-30	5	-0.19	658830870	42493	107.19	15680	15680	15400	20150	10880	15530	15504.45	9.67	0	-2440	15830	15680	15590	15440	15350	15635	15395	475	4620	500	10870	10	1	94935240	14715	7.86	0.37	12	0.04	1972.00	42345.00	23750	20231207	-34.74	10300	20230825	50.49	19460	-20.35	20240208	14600	6.16	20240507	23750	-34.74	20231207	10300	50.49	20230825	0.29	N	000240	500	474 억		9177835	N	N	111	N	00	N
115	20240711	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15440	-90	5	-0.58	402949750	25967	65.50	15680	15680	15400	20150	10880	15530	15517.76	9.67	0	2347	15830	15680	15590	15440	15350	15635	15395	475	4620	500	10870	10	1	94935240	14658	7.83	0.36	12	0.03	1972.00	42345.00	23750	20231207	-34.99	10300	20230825	49.90	19460	-20.66	20240208	14600	5.75	20240507	23750	-34.99	20231207	10300	49.90	20230825	0.29	N	000240	500	474 억		9177835	N	N	280	N	00	N
116	20240711	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15510	-20	5	-0.13	259767970	16704	42.14	15680	15680	15450	20150	10880	15530	15551.26	9.67	0	714	15830	15680	15590	15440	15350	15635	15395	475	4620	500	10870	10	1	94935240	14724	7.87	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.69	10300	20230825	50.58	19460	-20.30	20240208	14600	6.23	20240507	23750	-34.69	20231207	10300	50.58	20230825	0.29	N	000240	500	474 억		9177835	N	N	280	N	00	N
117	20240711	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15540	10	2	0.06	183818040	11812	29.80	15680	15680	15450	20150	10880	15530	15562.00	9.67	0	2162	15830	15680	15590	15440	15350	15635	15395	475	4620	500	10870	10	1	94935240	14753	7.88	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.57	10300	20230825	50.87	19460	-20.14	20240208	14600	6.44	20240507	23750	-34.57	20231207	10300	50.87	20230825	0.29	N	000240	500	474 억		9177835	N	N	280	N	00	N
118	20240711	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15530	0	3	0.00	158330580	10173	25.66	15680	15680	15450	20150	10880	15530	15563.84	9.67	0	1720	15830	15680	15590	15440	15350	15635	15395	475	4620	500	10870	10	1	94935240	14743	7.88	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.61	10300	20230825	50.78	19460	-20.20	20240208	14600	6.37	20240507	23750	-34.61	20231207	10300	50.78	20230825	0.29	N	000240	500	474 억		9177835	N	N	280	N	00	N
119	20240711	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15520	-10	5	-0.06	107277440	6881	17.36	15680	15680	15500	20150	10880	15530	15590.47	9.67	0	833	15830	15680	15590	15440	15350	15635	15395	475	4620	500	10870	10	1	94935240	14734	7.87	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.65	10300	20230825	50.68	19460	-20.25	20240208	14600	6.30	20240507	23750	-34.65	20231207	10300	50.68	20230825	0.29	N	000240	500	474 억		9177835	N	N	280	N	00	N
120	20240711	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15580	50	2	0.32	57607410	3687	9.30	15680	15680	15540	20150	10880	15530	15624.72	9.67	0	473	15830	15680	15590	15440	15350	15635	15395	475	4620	500	10870	10	1	94935240	14791	7.90	0.37	12	0.00	1972.00	42345.00	23750	20231207	-34.40	10300	20230825	51.26	19460	-19.94	20240208	14600	6.71	20240507	23750	-34.40	20231207	10300	51.26	20230825	0.29	N	000240	500	474 억		9177835	N	N	280	N	00	N
121	20240711	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15610	80	2	0.52	7234070	462	1.17	15680	15680	15610	20150	10880	15530	15661.00	9.67	0	131	15830	15680	15590	15440	15350	15635	15395	475	4620	500	10870	10	1	94935240	14819	7.92	0.37	12	0.00	1972.00	42345.00	23750	20231207	-34.27	10300	20230825	51.55	19460	-19.78	20240208	14600	6.92	20240507	23750	-34.27	20231207	10300	51.55	20230825	0.29	N	000240	500	474 억		9177835	N	N	280	N	00	N
122	20240710	160105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15530	-170	5	-1.08	612041180	39112	141.67	15700	15740	15500	20400	10990	15700	15648.47	9.67	0	-4746	15886	15792	15696	15602	15506	15745	15555	475	4700	500	10990	10	1	94935240	14743	7.88	0.37	12	0.04	1972.00	42345.00	23750	20231207	-34.61	10300	20230825	50.78	19460	-20.20	20240208	14600	6.37	20240507	23750	-34.61	20231207	10300	50.78	20230825	0.29	N	000240	500	474 억		9184627	N	N	280	N	00	N
123	20240710	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15610	-90	5	-0.57	534915650	34158	123.73	15700	15740	15570	20400	10990	15700	15660.04	9.67	0	-2726	15886	15792	15696	15602	15506	15745	15555	475	4700	500	10990	10	1	94935240	14819	7.92	0.37	12	0.04	1972.00	42345.00	23750	20231207	-34.27	10300	20230825	51.55	19460	-19.78	20240208	14600	6.92	20240507	23750	-34.27	20231207	10300	51.55	20230825	0.29	N	000240	500	474 억		9184627	N	N	11	N	00	N
124	20240710	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15650	-50	5	-0.32	382313760	24386	88.33	15700	15740	15610	20400	10990	15700	15677.59	9.67	0	-176	15886	15792	15696	15602	15506	15745	15555	475	4700	500	10990	10	1	94935240	14857	7.94	0.37	12	0.03	1972.00	42345.00	23750	20231207	-34.11	10300	20230825	51.94	19460	-19.58	20240208	14600	7.19	20240507	23750	-34.11	20231207	10300	51.94	20230825	0.29	N	000240	500	474 억		9184627	N	N	11	N	00	N
125	20240710	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15690	-10	5	-0.06	342655920	21853	79.15	15700	15740	15610	20400	10990	15700	15680.04	9.67	0	891	15886	15792	15696	15602	15506	15745	15555	475	4700	500	10990	10	1	94935240	14895	7.96	0.37	12	0.02	1972.00	42345.00	23750	20231207	-33.94	10300	20230825	52.33	19460	-19.37	20240208	14600	7.47	20240507	23750	-33.94	20231207	10300	52.33	20230825	0.29	N	000240	500	474 억		9184627	N	N	11	N	00	N
126	20240710	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15700	0	3	0.00	308605050	19684	71.30	15700	15740	15610	20400	10990	15700	15677.96	9.67	0	213	15886	15792	15696	15602	15506	15745	15555	475	4700	500	10990	10	1	94935240	14905	7.96	0.37	12	0.02	1972.00	42345.00	23750	20231207	-33.89	10300	20230825	52.43	19460	-19.32	20240208	14600	7.53	20240507	23750	-33.89	20231207	10300	52.43	20230825	0.29	N	000240	500	474 억		9184627	N	N	11	N	00	N
127	20240710	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15730	30	2	0.19	237298750	15145	54.86	15700	15740	15610	20400	10990	15700	15668.45	9.67	0	-458	15886	15792	15696	15602	15506	15745	15555	475	4700	500	10990	10	1	94935240	14933	7.98	0.37	12	0.02	1972.00	42345.00	23750	20231207	-33.77	10300	20230825	52.72	19460	-19.17	20240208	14600	7.74	20240507	23750	-33.77	20231207	10300	52.72	20230825	0.29	N	000240	500	474 억		9184627	N	N	11	N	00	N
128	20240710	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15690	-10	5	-0.06	186673430	11923	43.19	15700	15740	15610	20400	10990	15700	15656.58	9.67	0	-866	15886	15792	15696	15602	15506	15745	15555	475	4700	500	10990	10	1	94935240	14895	7.96	0.37	12	0.01	1972.00	42345.00	23750	20231207	-33.94	10300	20230825	52.33	19460	-19.37	20240208	14600	7.47	20240507	23750	-33.94	20231207	10300	52.33	20230825	0.29	N	000240	500	474 억		9184627	N	N	11	N	00	N
129	20240710	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15650	-50	5	-0.32	15661130	998	3.61	15700	15700	15650	20400	10990	15700	15692.52	9.67	0	-540	15886	15792	15696	15602	15506	15745	15555	475	4700	500	10990	10	1	94935240	14857	7.94	0.37	12	0.00	1972.00	42345.00	23750	20231207	-34.11	10300	20230825	51.94	19460	-19.58	20240208	14600	7.19	20240507	23750	-34.11	20231207	10300	51.94	20230825	0.29	N	000240	500	474 억		9184627	N	N	11	N	00	N
130	20240709	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15700	40	2	0.26	432216030	27536	61.28	15790	15790	15600	20350	10970	15660	15696.39	9.68	0	252	15920	15790	15710	15580	15500	15750	15540	475	4690	500	10960	10	1	94935240	14905	7.96	0.37	12	0.03	1972.00	42345.00	23750	20231207	-33.89	10300	20230825	52.43	19460	-19.32	20240208	14600	7.53	20240507	23750	-33.89	20231207	10300	52.43	20230825	0.29	N	000240	500	474 억		9189691	N	N	11	N	00	N
131	20240709	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15700	40	2	0.26	384925940	24528	54.59	15790	15790	15600	20350	10970	15660	15693.33	9.68	0	453	15920	15790	15710	15580	15500	15750	15540	475	4690	500	10960	10	1	94935240	14905	7.96	0.37	12	0.03	1972.00	42345.00	23750	20231207	-33.89	10300	20230825	52.43	19460	-19.32	20240208	14600	7.53	20240507	23750	-33.89	20231207	10300	52.43	20230825	0.29	N	000240	500	474 억		9189691	N	N	220	N	00	N
132	20240709	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15670	10	2	0.06	349627370	22280	49.58	15790	15790	15600	20350	10970	15660	15692.43	9.68	0	319	15920	15790	15710	15580	15500	15750	15540	475	4690	500	10960	10	1	94935240	14876	7.95	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.02	10300	20230825	52.14	19460	-19.48	20240208	14600	7.33	20240507	23750	-34.02	20231207	10300	52.14	20230825	0.29	N	000240	500	474 억		9189691	N	N	220	N	00	N
133	20240709	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15740	80	2	0.51	311716360	19866	44.21	15790	15790	15600	20350	10970	15660	15690.95	9.68	0	563	15920	15790	15710	15580	15500	15750	15540	475	4690	500	10960	10	1	94935240	14943	7.98	0.37	12	0.02	1972.00	42345.00	23750	20231207	-33.73	10300	20230825	52.82	19460	-19.12	20240208	14600	7.81	20240507	23750	-33.73	20231207	10300	52.82	20230825	0.29	N	000240	500	474 억		9189691	N	N	220	N	00	N
134	20240709	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15720	60	2	0.38	242743820	15482	34.45	15790	15790	15600	20350	10970	15660	15679.10	9.68	0	425	15920	15790	15710	15580	15500	15750	15540	475	4690	500	10960	10	1	94935240	14924	7.97	0.37	12	0.02	1972.00	42345.00	23750	20231207	-33.81	10300	20230825	52.62	19460	-19.22	20240208	14600	7.67	20240507	23750	-33.81	20231207	10300	52.62	20230825	0.29	N	000240	500	474 억		9189691	N	N	220	N	00	N
135	20240709	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15670	10	2	0.06	195453170	12471	27.75	15790	15790	15600	20350	10970	15660	15672.61	9.68	0	551	15920	15790	15710	15580	15500	15750	15540	475	4690	500	10960	10	1	94935240	14876	7.95	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.02	10300	20230825	52.14	19460	-19.48	20240208	14600	7.33	20240507	23750	-34.02	20231207	10300	52.14	20230825	0.29	N	000240	500	474 억		9189691	N	N	220	N	00	N
136	20240709	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15620	-40	5	-0.26	122206430	7793	17.34	15790	15790	15600	20350	10970	15660	15681.56	9.68	0	-357	15920	15790	15710	15580	15500	15750	15540	475	4690	500	10960	10	1	94935240	14829	7.92	0.37	12	0.01	1972.00	42345.00	23750	20231207	-34.23	10300	20230825	51.65	19460	-19.73	20240208	14600	6.99	20240507	23750	-34.23	20231207	10300	51.65	20230825	0.29	N	000240	500	474 억		9189691	N	N	220	N	00	N
137	20240709	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15790	130	2	0.83	6710750	425	0.95	15790	15790	15790	20350	10970	15660	15790.00	9.68	0	195	15920	15790	15710	15580	15500	15750	15540	475	4690	500	10960	10	1	94935240	14990	8.01	0.37	12	0.00	1972.00	42345.00	23750	20231207	-33.52	10300	20230825	53.30	19460	-18.86	20240208	14600	8.15	20240507	23750	-33.52	20231207	10300	53.30	20230825	0.29	N	000240	500	474 억		9189691	N	N	220	N	00	N
138	20240708	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15660	-60	5	-0.38	704102510	44797	41.12	15710	15840	15630	20400	11010	15720	15717.77	9.69	0	-13663	16213	15966	15733	15486	15253	16090	15610	475	4680	500	11000	10	1	94935240	14867	7.94	0.37	12	0.05	1972.00	42345.00	23750	20231207	-34.06	10300	20230825	52.04	19460	-19.53	20240208	14600	7.26	20240507	23750	-34.06	20231207	10300	52.04	20230825	0.30	N	000240	500	474 억		9202083	N	N	220	N	00	N
139	20240708	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15740	20	2	0.13	597385770	37993	34.87	15710	15840	15630	20400	11010	15720	15723.58	9.69	0	-11758	16213	15966	15733	15486	15253	16090	15610	475	4680	500	11000	10	1	94935240	14943	7.98	0.37	12	0.04	1972.00	42345.00	23750	20231207	-33.73	10300	20230825	52.82	19460	-19.12	20240208	14600	7.81	20240507	23750	-33.73	20231207	10300	52.82	20230825	0.30	N	000240	500	474 억		9202083	N	N	6414	N	00	N
140	20240708	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15760	40	2	0.25	500057420	31808	29.20	15710	15840	15630	20400	11010	15720	15721.12	9.69	0	-8027	16213	15966	15733	15486	15253	16090	15610	475	4680	500	11000	10	1	94935240	14962	7.99	0.37	12	0.03	1972.00	42345.00	23750	20231207	-33.64	10300	20230825	53.01	19460	-19.01	20240208	14600	7.95	20240507	23750	-33.64	20231207	10300	53.01	20230825	0.30	N	000240	500	474 억		9202083	N	N	6414	N	00	N
141	20240708	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15770	50	2	0.32	450900090	28688	26.33	15710	15840	15630	20400	11010	15720	15717.38	9.69	0	-6306	16213	15966	15733	15486	15253	16090	15610	475	4680	500	11000	10	1	94935240	14971	8.00	0.37	12	0.03	1972.00	42345.00	23750	20231207	-33.60	10300	20230825	53.11	19460	-18.96	20240208	14600	8.01	20240507	23750	-33.60	20231207	10300	53.11	20230825	0.30	N	000240	500	474 억		9202083	N	N	6414	N	00	N
142	20240708	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15730	10	2	0.06	398045140	25333	23.25	15710	15840	15630	20400	11010	15720	15712.51	9.69	0	-5103	16213	15966	15733	15486	15253	16090	15610	475	4680	500	11000	10	1	94935240	14933	7.98	0.37	12	0.03	1972.00	42345.00	23750	20231207	-33.77	10300	20230825	52.72	19460	-19.17	20240208	14600	7.74	20240507	23750	-33.77	20231207	10300	52.72	20230825	0.30	N	000240	500	474 억		9202083	N	N	6414	N	00	N
143	20240708	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15750	30	2	0.19	342199320	21783	19.99	15710	15840	15630	20400	11010	15720	15709.46	9.69	0	-4564	16213	15966	15733	15486	15253	16090	15610	475	4680	500	11000	10	1	94935240	14952	7.99	0.37	12	0.02	1972.00	42345.00	23750	20231207	-33.68	10300	20230825	52.91	19460	-19.06	20240208	14600	7.88	20240507	23750	-33.68	20231207	10300	52.91	20230825	0.30	N	000240	500	474 억		9202083	N	N	6414	N	00	N
144	20240708	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15710	-10	5	-0.06	234383810	14901	13.68	15710	15840	15650	20400	11010	15720	15729.41	9.69	0	-3227	16213	15966	15733	15486	15253	16090	15610	475	4680	500	11000	10	1	94935240	14914	7.97	0.37	12	0.02	1972.00	42345.00	23750	20231207	-33.85	10300	20230825	52.52	19460	-19.27	20240208	14600	7.60	20240507	23750	-33.85	20231207	10300	52.52	20230825	0.30	N	000240	500	474 억		9202083	N	N	6414	N	00	N
145	20240708	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15720	0	3	0.00	46470860	2961	2.72	15710	15720	15650	20400	11010	15720	15694.23	9.69	0	-2152	16213	15966	15733	15486	15253	16090	15610	475	4680	500	11000	10	1	94935240	14924	7.97	0.37	12	0.00	1972.00	42345.00	23750	20231207	-33.81	10300	20230825	52.62	19460	-19.22	20240208	14600	7.67	20240507	23750	-33.81	20231207	10300	52.62	20230825	0.30	N	000240	500	474 억		9202083	N	N	6414	N	00	N
146	20240705	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15720	280	2	1.81	1712458530	108713	136.36	15510	15980	15500	20050	10810	15440	15752.10	9.69	0	20377	15640	15540	15340	15240	15040	15590	15290	475	4610	500	10800	10	1	94935240	14924	7.97	0.37	12	0.11	1972.00	42345.00	23750	20231207	-33.81	10300	20230825	52.62	19460	-19.22	20240208	14600	7.67	20240507	23750	-33.81	20231207	10300	52.62	20230825	0.30	N	000240	500	474 억		9200653	N	N	6414	N	00	N
147	20240705	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15720	280	2	1.81	1615039670	102518	128.59	15510	15980	15500	20050	10810	15440	15753.72	9.69	0	21785	15640	15540	15340	15240	15040	15590	15290	475	4610	500	10800	10	1	94935240	14924	7.97	0.37	12	0.11	1972.00	42345.00	23750	20231207	-33.81	10300	20230825	52.62	19460	-19.22	20240208	14600	7.67	20240507	23750	-33.81	20231207	10300	52.62	20230825	0.30	N	000240	500	474 억		9200653	N	N	232	N	00	N
148	20240705	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15750	310	2	2.01	1335762530	84739	106.29	15510	15980	15500	20050	10810	15440	15763.26	9.69	0	26576	15640	15540	15340	15240	15040	15590	15290	475	4610	500	10800	10	1	94935240	14952	7.99	0.37	12	0.09	1972.00	42345.00	23750	20231207	-33.68	10300	20230825	52.91	19460	-19.06	20240208	14600	7.88	20240507	23750	-33.68	20231207	10300	52.91	20230825	0.30	N	000240	500	474 억		9200653	N	N	232	N	00	N
149	20240705	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15830	390	2	2.53	1198232380	76025	95.36	15510	15980	15500	20050	10810	15440	15761.03	9.69	0	28779	15640	15540	15340	15240	15040	15590	15290	475	4610	500	10800	10	1	94935240	15028	8.03	0.37	12	0.08	1972.00	42345.00	23750	20231207	-33.35	10300	20230825	53.69	19460	-18.65	20240208	14600	8.42	20240507	23750	-33.35	20231207	10300	53.69	20230825	0.30	N	000240	500	474 억		9200653	N	N	232	N	00	N
150	20240705	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15940	500	2	3.24	1115745750	70808	88.81	15510	15980	15500	20050	10810	15440	15757.34	9.69	0	29192	15640	15540	15340	15240	15040	15590	15290	475	4610	500	10800	10	1	94935240	15133	8.08	0.38	12	0.07	1972.00	42345.00	23750	20231207	-32.88	10300	20230825	54.76	19460	-18.09	20240208	14600	9.18	20240507	23750	-32.88	20231207	10300	54.76	20230825	0.30	N	000240	500	474 억		9200653	N	N	232	N	00	N
151	20240705	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15750	310	2	2.01	680021820	43359	54.38	15510	15830	15500	20050	10810	15440	15683.52	9.69	0	18453	15640	15540	15340	15240	15040	15590	15290	475	4610	500	10800	10	1	94935240	14952	7.99	0.37	12	0.05	1972.00	42345.00	23750	20231207	-33.68	10300	20230825	52.91	19460	-19.06	20240208	14600	7.88	20240507	23750	-33.68	20231207	10300	52.91	20230825	0.30	N	000240	500	474 억		9200653	N	N	232	N	00	N
152	20240705	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15630	190	2	1.23	295641500	18917	23.73	15510	15690	15500	20050	10810	15440	15628.35	9.69	0	5391	15640	15540	15340	15240	15040	15590	15290	475	4610	500	10800	10	1	94935240	14838	7.93	0.37	12	0.02	1972.00	42345.00	23750	20231207	-34.19	10300	20230825	51.75	19460	-19.68	20240208	14600	7.05	20240507	23750	-34.19	20231207	10300	51.75	20230825	0.30	N	000240	500	474 억		9200653	N	N	232	N	00	N
153	20240705	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15520	80	2	0.52	7413460	478	0.60	15510	15520	15500	20050	10810	15440	15509.33	9.69	0	15	15640	15540	15340	15240	15040	15590	15290	475	4610	500	10800	10	1	94935240	14734	7.87	0.37	12	0.00	1972.00	42345.00	23750	20231207	-34.65	10300	20230825	50.68	19460	-20.25	20240208	14600	6.30	20240507	23750	-34.65	20231207	10300	50.68	20230825	0.30	N	000240	500	474 억		9200653	N	N	232	N	00	N
154	20240704	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15440	320	2	2.12	1210540320	78712	155.39	15230	15440	15140	19650	10590	15120	15379.21	9.68	0	35335	15373	15246	15163	15036	14953	15205	14995	475	4530	500	10580	10	1	94935240	14658	7.83	0.36	12	0.08	1972.00	42345.00	23750	20231207	-34.99	10300	20230825	49.90	19460	-20.66	20240208	14600	5.75	20240507	23750	-34.99	20231207	10300	49.90	20230825	0.31	N	000240	500	474 억		9194190	N	N	232	N	00	N
155	20240704	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15430	310	2	2.05	1044728810	67965	134.17	15230	15430	15140	19650	10590	15120	15371.57	9.68	0	33810	15373	15246	15163	15036	14953	15205	14995	475	4530	500	10580	10	1	94935240	14649	7.82	0.36	12	0.07	1972.00	42345.00	23750	20231207	-35.03	10300	20230825	49.81	19460	-20.71	20240208	14600	5.68	20240507	23750	-35.03	20231207	10300	49.81	20230825	0.31	N	000240	500	474 억		9194190	N	N	13	N	00	N
156	20240704	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15420	300	2	1.98	931039530	60585	119.60	15230	15430	15140	19650	10590	15120	15367.49	9.68	0	34834	15373	15246	15163	15036	14953	15205	14995	475	4530	500	10580	10	1	94935240	14639	7.82	0.36	12	0.06	1972.00	42345.00	23750	20231207	-35.07	10300	20230825	49.71	19460	-20.76	20240208	14600	5.62	20240507	23750	-35.07	20231207	10300	49.71	20230825	0.31	N	000240	500	474 억		9194190	N	N	13	N	00	N
157	20240704	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15390	270	2	1.79	819340510	53338	105.30	15230	15430	15140	19650	10590	15120	15361.29	9.68	0	31639	15373	15246	15163	15036	14953	15205	14995	475	4530	500	10580	10	1	94935240	14611	7.80	0.36	12	0.06	1972.00	42345.00	23750	20231207	-35.20	10300	20230825	49.42	19460	-20.91	20240208	14600	5.41	20240507	23750	-35.20	20231207	10300	49.42	20230825	0.31	N	000240	500	474 억		9194190	N	N	13	N	00	N
158	20240704	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15410	290	2	1.92	738444110	48084	94.92	15230	15430	15140	19650	10590	15120	15357.38	9.68	0	27668	15373	15246	15163	15036	14953	15205	14995	475	4530	500	10580	10	1	94935240	14630	7.81	0.36	12	0.05	1972.00	42345.00	23750	20231207	-35.12	10300	20230825	49.61	19460	-20.81	20240208	14600	5.55	20240507	23750	-35.12	20231207	10300	49.61	20230825	0.31	N	000240	500	474 억		9194190	N	N	13	N	00	N
159	20240704	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15400	280	2	1.85	609794730	39723	78.42	15230	15430	15140	19650	10590	15120	15351.18	9.68	0	24374	15373	15246	15163	15036	14953	15205	14995	475	4530	500	10580	10	1	94935240	14620	7.81	0.36	12	0.04	1972.00	42345.00	23750	20231207	-35.16	10300	20230825	49.51	19460	-20.86	20240208	14600	5.48	20240507	23750	-35.16	20231207	10300	49.51	20230825	0.31	N	000240	500	474 억		9194190	N	N	13	N	00	N
160	20240704	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15420	300	2	1.98	408102000	26615	52.54	15230	15430	15140	19650	10590	15120	15333.53	9.68	0	19535	15373	15246	15163	15036	14953	15205	14995	475	4530	500	10580	10	1	94935240	14639	7.82	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.07	10300	20230825	49.71	19460	-20.76	20240208	14600	5.62	20240507	23750	-35.07	20231207	10300	49.71	20230825	0.31	N	000240	500	474 억		9194190	N	N	13	N	00	N
161	20240704	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15200	80	2	0.53	5447990	358	0.71	15230	15230	15200	19650	10590	15120	15217.85	9.68	0	190	15373	15246	15163	15036	14953	15205	14995	475	4530	500	10580	10	1	94935240	14430	7.71	0.36	12	0.00	1972.00	42345.00	23750	20231207	-36.00	10300	20230825	47.57	19460	-21.89	20240208	14600	4.11	20240507	23750	-36.00	20231207	10300	47.57	20230825	0.31	N	000240	500	474 억		9194190	N	N	13	N	00	N
162	20240703	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15120	-10	5	-0.07	766913190	50652	105.45	15130	15290	15080	19660	10600	15130	15140.83	9.69	0	-9671	15483	15306	15213	15036	14943	15260	14990	475	4530	500	10590	10	1	94935240	14354	7.67	0.36	12	0.05	1972.00	42345.00	23750	20231207	-36.34	10300	20230825	46.80	19460	-22.30	20240208	14600	3.56	20240507	23750	-36.34	20231207	10300	46.80	20230825	0.31	N	000240	500	474 억		9202693	N	N	13	N	00	N
163	20240703	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15130	0	3	0.00	729166400	48157	100.25	15130	15290	15080	19660	10600	15130	15141.44	9.69	0	-8751	15483	15306	15213	15036	14943	15260	14990	475	4530	500	10590	10	1	94935240	14364	7.67	0.36	12	0.05	1972.00	42345.00	23750	20231207	-36.29	10300	20230825	46.89	19460	-22.25	20240208	14600	3.63	20240507	23750	-36.29	20231207	10300	46.89	20230825	0.31	N	000240	500	474 억		9202693	N	N	312	N	00	N
164	20240703	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15130	0	3	0.00	637401650	42094	87.63	15130	15290	15080	19660	10600	15130	15142.34	9.69	0	-6850	15483	15306	15213	15036	14943	15260	14990	475	4530	500	10590	10	1	94935240	14364	7.67	0.36	12	0.04	1972.00	42345.00	23750	20231207	-36.29	10300	20230825	46.89	19460	-22.25	20240208	14600	3.63	20240507	23750	-36.29	20231207	10300	46.89	20230825	0.31	N	000240	500	474 억		9202693	N	N	312	N	00	N
165	20240703	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15090	-40	5	-0.26	535934430	35384	73.66	15130	15290	15080	19660	10600	15130	15146.24	9.69	0	-6910	15483	15306	15213	15036	14943	15260	14990	475	4530	500	10590	10	1	94935240	14326	7.65	0.36	12	0.04	1972.00	42345.00	23750	20231207	-36.46	10300	20230825	46.50	19460	-22.46	20240208	14600	3.36	20240507	23750	-36.46	20231207	10300	46.50	20230825	0.31	N	000240	500	474 억		9202693	N	N	312	N	00	N
166	20240703	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15130	0	3	0.00	445754620	29417	61.24	15130	15290	15110	19660	10600	15130	15152.96	9.69	0	-3748	15483	15306	15213	15036	14943	15260	14990	475	4530	500	10590	10	1	94935240	14364	7.67	0.36	12	0.03	1972.00	42345.00	23750	20231207	-36.29	10300	20230825	46.89	19460	-22.25	20240208	14600	3.63	20240507	23750	-36.29	20231207	10300	46.89	20230825	0.31	N	000240	500	474 억		9202693	N	N	312	N	00	N
167	20240703	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15120	-10	5	-0.07	321656220	21219	44.17	15130	15290	15110	19660	10600	15130	15158.88	9.69	0	-2333	15483	15306	15213	15036	14943	15260	14990	475	4530	500	10590	10	1	94935240	14354	7.67	0.36	12	0.02	1972.00	42345.00	23750	20231207	-36.34	10300	20230825	46.80	19460	-22.30	20240208	14600	3.56	20240507	23750	-36.34	20231207	10300	46.80	20230825	0.31	N	000240	500	474 억		9202693	N	N	312	N	00	N
168	20240703	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15180	50	2	0.33	150129040	9898	20.61	15130	15290	15110	19660	10600	15130	15167.61	9.69	0	517	15483	15306	15213	15036	14943	15260	14990	475	4530	500	10590	10	1	94935240	14411	7.70	0.36	12	0.01	1972.00	42345.00	23750	20231207	-36.08	10300	20230825	47.38	19460	-21.99	20240208	14600	3.97	20240507	23750	-36.08	20231207	10300	47.38	20230825	0.31	N	000240	500	474 억		9202693	N	N	312	N	00	N
169	20240703	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15130	0	3	0.00	8533240	564	1.17	15130	15130	15120	19660	10600	15130	15129.86	9.69	0	189	15483	15306	15213	15036	14943	15260	14990	475	4530	500	10590	10	1	94935240	14364	7.67	0.36	12	0.00	1972.00	42345.00	23750	20231207	-36.29	10300	20230825	46.89	19460	-22.25	20240208	14600	3.63	20240507	23750	-36.29	20231207	10300	46.89	20230825	0.31	N	000240	500	474 억		9202693	N	N	312	N	00	N
170	20240702	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15130	-240	5	-1.56	730542400	48033	119.34	15240	15390	15120	19980	10760	15370	15209.18	9.76	0	-14844	15590	15480	15290	15180	14990	15535	15235	475	4610	500	10750	10	1	94935240	14364	7.67	0.36	12	0.05	1972.00	42345.00	23750	20231207	-36.29	10300	20230825	46.89	19460	-22.25	20240208	14600	3.63	20240507	23750	-36.29	20231207	10300	46.89	20230825	0.31	N	000240	500	474 억		9265027	N	N	312	N	00	N
171	20240702	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15170	-200	5	-1.30	594246770	39032	96.98	15240	15390	15120	19980	10760	15370	15224.60	9.76	0	-11125	15590	15480	15290	15180	14990	15535	15235	475	4610	500	10750	10	1	94935240	14402	7.69	0.36	12	0.04	1972.00	42345.00	23750	20231207	-36.13	10300	20230825	47.28	19460	-22.05	20240208	14600	3.90	20240507	23750	-36.13	20231207	10300	47.28	20230825	0.31	N	000240	500	474 억		9265027	N	N	160	N	00	N
172	20240702	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15220	-150	5	-0.98	512579350	33661	83.63	15240	15390	15120	19980	10760	15370	15227.69	9.76	0	-8204	15590	15480	15290	15180	14990	15535	15235	475	4610	500	10750	10	1	94935240	14449	7.72	0.36	12	0.04	1972.00	42345.00	23750	20231207	-35.92	10300	20230825	47.77	19460	-21.79	20240208	14600	4.25	20240507	23750	-35.92	20231207	10300	47.77	20230825	0.31	N	000240	500	474 억		9265027	N	N	160	N	00	N
173	20240702	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15250	-120	5	-0.78	475318320	31214	77.55	15240	15390	15120	19980	10760	15370	15227.73	9.76	0	-7831	15590	15480	15290	15180	14990	15535	15235	475	4610	500	10750	10	1	94935240	14478	7.73	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.79	10300	20230825	48.06	19460	-21.63	20240208	14600	4.45	20240507	23750	-35.79	20231207	10300	48.06	20230825	0.31	N	000240	500	474 억		9265027	N	N	160	N	00	N
174	20240702	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15340	-30	5	-0.20	396949230	26062	64.75	15240	15390	15120	19980	10760	15370	15230.96	9.76	0	-5452	15590	15480	15290	15180	14990	15535	15235	475	4610	500	10750	10	1	94935240	14563	7.78	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.41	10300	20230825	48.93	19460	-21.17	20240208	14600	5.07	20240507	23750	-35.41	20231207	10300	48.93	20230825	0.31	N	000240	500	474 억		9265027	N	N	160	N	00	N
175	20240702	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15360	-10	5	-0.07	338820670	22271	55.33	15240	15390	15120	19980	10760	15370	15213.54	9.76	0	-4278	15590	15480	15290	15180	14990	15535	15235	475	4610	500	10750	10	1	94935240	14582	7.79	0.36	12	0.02	1972.00	42345.00	23750	20231207	-35.33	10300	20230825	49.13	19460	-21.07	20240208	14600	5.21	20240507	23750	-35.33	20231207	10300	49.13	20230825	0.31	N	000240	500	474 억		9265027	N	N	160	N	00	N
176	20240702	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15220	-150	5	-0.98	252912180	16660	41.39	15240	15300	15120	19980	10760	15370	15180.80	9.76	0	-5403	15590	15480	15290	15180	14990	15535	15235	475	4610	500	10750	10	1	94935240	14449	7.72	0.36	12	0.02	1972.00	42345.00	23750	20231207	-35.92	10300	20230825	47.77	19460	-21.79	20240208	14600	4.25	20240507	23750	-35.92	20231207	10300	47.77	20230825	0.31	N	000240	500	474 억		9265027	N	N	160	N	00	N
177	20240702	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15190	-180	5	-1.17	47585650	3124	7.76	15240	15260	15190	19980	10760	15370	15232.28	9.76	0	-1767	15590	15480	15290	15180	14990	15535	15235	475	4610	500	10750	10	1	94935240	14421	7.70	0.36	12	0.00	1972.00	42345.00	23750	20231207	-36.04	10300	20230825	47.48	19460	-21.94	20240208	14600	4.04	20240507	23750	-36.04	20231207	10300	47.48	20230825	0.31	N	000240	500	474 억		9265027	N	N	160	N	00	N
178	20240701	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15370	160	2	1.05	614858920	40246	123.73	15200	15400	15100	19770	10650	15210	15276.65	9.74	0	-1613	15710	15460	15160	14910	14610	15310	14760	475	4560	500	10640	10	1	94935240	14592	7.79	0.36	12	0.04	1972.00	42345.00	23750	20231207	-35.28	10300	20230825	49.22	19460	-21.02	20240208	14600	5.27	20240507	23750	-35.28	20231207	10300	49.22	20230825	0.31	N	000240	500	474 억		9250078	N	N	160	N	00	N
179	20240701	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15340	130	2	0.85	543369800	35595	109.43	15200	15370	15100	19770	10650	15210	15265.34	9.74	0	-1474	15710	15460	15160	14910	14610	15310	14760	475	4560	500	10640	10	1	94935240	14563	7.78	0.36	12	0.04	1972.00	42345.00	23750	20231207	-35.41	10300	20230825	48.93	19460	-21.17	20240208	14600	5.07	20240507	23750	-35.41	20231207	10300	48.93	20230825	0.31	N	000240	500	474 억		9250078	N	N	458	N	00	N
180	20240701	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15340	130	2	0.85	481738930	31575	97.07	15200	15370	15100	19770	10650	15210	15256.97	9.74	0	-2126	15710	15460	15160	14910	14610	15310	14760	475	4560	500	10640	10	1	94935240	14563	7.78	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.41	10300	20230825	48.93	19460	-21.17	20240208	14600	5.07	20240507	23750	-35.41	20231207	10300	48.93	20230825	0.31	N	000240	500	474 억		9250078	N	N	458	N	00	N
181	20240701	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15330	120	2	0.79	450596210	29545	90.83	15200	15370	15100	19770	10650	15210	15251.18	9.74	0	-2189	15710	15460	15160	14910	14610	15310	14760	475	4560	500	10640	10	1	94935240	14554	7.77	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.45	10300	20230825	48.83	19460	-21.22	20240208	14600	5.00	20240507	23750	-35.45	20231207	10300	48.83	20230825	0.31	N	000240	500	474 억		9250078	N	N	458	N	00	N
182	20240701	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15340	130	2	0.85	384204440	25217	77.52	15200	15370	15100	19770	10650	15210	15235.93	9.74	0	-3427	15710	15460	15160	14910	14610	15310	14760	475	4560	500	10640	10	1	94935240	14563	7.78	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.41	10300	20230825	48.93	19460	-21.17	20240208	14600	5.07	20240507	23750	-35.41	20231207	10300	48.93	20230825	0.31	N	000240	500	474 억		9250078	N	N	458	N	00	N
183	20240701	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15240	30	2	0.20	307986860	20234	62.20	15200	15370	15100	19770	10650	15210	15221.25	9.74	0	-1689	15710	15460	15160	14910	14610	15310	14760	475	4560	500	10640	10	1	94935240	14468	7.73	0.36	12	0.02	1972.00	42345.00	23750	20231207	-35.83	10300	20230825	47.96	19460	-21.69	20240208	14600	4.38	20240507	23750	-35.83	20231207	10300	47.96	20230825	0.31	N	000240	500	474 억		9250078	N	N	458	N	00	N
184	20240701	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15340	130	2	0.85	201288670	13233	40.68	15200	15340	15100	19770	10650	15210	15211.11	9.74	0	-2946	15710	15460	15160	14910	14610	15310	14760	475	4560	500	10640	10	1	94935240	14563	7.78	0.36	12	0.01	1972.00	42345.00	23750	20231207	-35.41	10300	20230825	48.93	19460	-21.17	20240208	14600	5.07	20240507	23750	-35.41	20231207	10300	48.93	20230825	0.31	N	000240	500	474 억		9250078	N	N	458	N	00	N
185	20240701	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15130	-80	5	-0.53	14169420	934	2.87	15200	15200	15120	19770	10650	15210	15170.69	9.74	0	-497	15710	15460	15160	14910	14610	15310	14760	475	4560	500	10640	10	1	94935240	14364	7.67	0.36	12	0.00	1972.00	42345.00	23750	20231207	-36.29	10300	20230825	46.89	19460	-22.25	20240208	14600	3.63	20240507	23750	-36.29	20231207	10300	46.89	20230825	0.31	N	000240	500	474 억		9250078	N	N	458	N	00	N