KissMeData/105560/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	160808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87900	-1400	5	-1.57	119807620900	1361241	174.16	89000	89800	86800	116000	62600	89300	88013.46	76.29	0	147365	90833	90066	89533	88766	88233	89800	88500	20906	26700	5000	69650	100	1	403511072	354686	7.68	0.61	12	0.34	11440.00	143975.00	92400	20240729	-4.87	47300	20230725	85.84	92400	-4.87	20240729	48900	79.75	20240119	92400	-4.87	20240729	48900	79.75	20240119	0.03	N	105560	5000	20905 억		307824275	N	N	1726	N	00	N
3	20240731	150819	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88200	-1100	5	-1.23	91827121600	1043042	133.45	89000	89800	86800	116000	62600	89300	88037.57	76.29	0	80674	90833	90066	89533	88766	88233	89800	88500	20906	26700	5000	69650	100	1	403511072	355897	7.71	0.61	12	0.26	11440.00	143975.00	92400	20240729	-4.55	47300	20230725	86.47	92400	-4.55	20240729	48900	80.37	20240119	92400	-4.55	20240729	48900	80.37	20240119	0.03	N	105560	5000	20905 억		307824275	N	N	7158	N	00	N
4	20240731	140819	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88500	-800	5	-0.90	77489786800	880626	112.67	89000	89800	86800	116000	62600	89300	87993.70	76.29	0	45328	90833	90066	89533	88766	88233	89800	88500	20906	26700	5000	69650	100	1	403511072	357107	7.74	0.61	12	0.22	11440.00	143975.00	92400	20240729	-4.22	47300	20230725	87.10	92400	-4.22	20240729	48900	80.98	20240119	92400	-4.22	20240729	48900	80.98	20240119	0.03	N	105560	5000	20905 억		307824275	N	N	7158	N	00	N
5	20240731	130816	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88000	-1300	5	-1.46	63272871500	719888	92.10	89000	89800	86800	116000	62600	89300	87892.29	76.29	0	-5009	90833	90066	89533	88766	88233	89800	88500	20906	26700	5000	69650	100	1	403511072	355090	7.69	0.61	12	0.18	11440.00	143975.00	92400	20240729	-4.76	47300	20230725	86.05	92400	-4.76	20240729	48900	79.96	20240119	92400	-4.76	20240729	48900	79.96	20240119	0.03	N	105560	5000	20905 억		307824275	N	N	7158	N	00	N
6	20240731	120815	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88500	-800	5	-0.90	54573489200	621179	79.47	89000	89800	86800	116000	62600	89300	87854.25	76.29	0	-19223	90833	90066	89533	88766	88233	89800	88500	20906	26700	5000	69650	100	1	403511072	357107	7.74	0.61	12	0.15	11440.00	143975.00	92400	20240729	-4.22	47300	20230725	87.10	92400	-4.22	20240729	48900	80.98	20240119	92400	-4.22	20240729	48900	80.98	20240119	0.03	N	105560	5000	20905 억		307824275	N	N	7158	N	00	N
7	20240731	110818	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87600	-1700	5	-1.90	41169195200	469559	60.07	89000	89800	86800	116000	62600	89300	87675.64	76.29	0	-73203	90833	90066	89533	88766	88233	89800	88500	20906	26700	5000	69650	100	1	403511072	353476	7.66	0.61	12	0.12	11440.00	143975.00	92400	20240729	-5.19	47300	20230725	85.20	92400	-5.19	20240729	48900	79.14	20240119	92400	-5.19	20240729	48900	79.14	20240119	0.03	N	105560	5000	20905 억		307824275	N	N	7158	N	00	N
8	20240731	100816	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87500	-1800	5	-2.02	28525290000	324696	41.54	89000	89800	86800	116000	62600	89300	87851.45	76.29	0	-65341	90833	90066	89533	88766	88233	89800	88500	20906	26700	5000	69650	100	1	403511072	353072	7.65	0.61	12	0.08	11440.00	143975.00	92400	20240729	-5.30	47300	20230725	84.99	92400	-5.30	20240729	48900	78.94	20240119	92400	-5.30	20240729	48900	78.94	20240119	0.03	N	105560	5000	20905 억		307824275	N	N	7158	N	00	N
9	20240731	090812	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86900	-2400	5	-2.69	7932547600	89760	11.48	89000	89800	86800	116000	62600	89300	88373.11	76.29	0	-30672	90833	90066	89533	88766	88233	89800	88500	20906	26700	5000	69650	100	1	403511072	350651	7.60	0.60	12	0.02	11440.00	143975.00	92400	20240729	-5.95	47300	20230725	83.72	92400	-5.95	20240729	48900	77.71	20240119	92400	-5.95	20240729	48900	77.71	20240119	0.03	N	105560	5000	20905 억		307824275	N	N	7158	N	00	N
10	20240730	160754	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89300	-1500	5	-1.65	68999759600	770494	42.65	89900	90300	89000	118000	63600	90800	89552.54	76.30	0	3771	95066	92932	90266	88132	85466	94000	89200	20906	27200	5000	70820	100	1	403511072	360335	7.81	0.62	12	0.19	11440.00	143975.00	92400	20240729	-3.35	47300	20230725	88.79	92400	-3.35	20240729	48900	82.62	20240119	92400	-3.35	20240729	48900	82.62	20240119	0.04	N	105560	5000	20905 억		307869656	N	N	7158	N	00	N
11	20240730	150808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89500	-1300	5	-1.43	61539949000	687070	38.03	89900	90300	89000	118000	63600	90800	89568.46	76.30	0	14364	95066	92932	90266	88132	85466	94000	89200	20906	27200	5000	70820	100	1	403511072	361142	7.82	0.62	12	0.17	11440.00	143975.00	92400	20240729	-3.14	47300	20230725	89.22	92400	-3.14	20240729	48900	83.03	20240119	92400	-3.14	20240729	48900	83.03	20240119	0.04	N	105560	5000	20905 억		307869656	N	N	31437	N	00	N
12	20240730	140759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89700	-1100	5	-1.21	50988999100	569153	31.51	89900	90300	89000	118000	63600	90800	89587.25	76.30	0	-5919	95066	92932	90266	88132	85466	94000	89200	20906	27200	5000	70820	100	1	403511072	361949	7.84	0.62	12	0.14	11440.00	143975.00	92400	20240729	-2.92	47300	20230725	89.64	92400	-2.92	20240729	48900	83.44	20240119	92400	-2.92	20240729	48900	83.44	20240119	0.04	N	105560	5000	20905 억		307869656	N	N	31437	N	00	N
13	20240730	130806	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89900	-900	5	-0.99	44140618900	492966	27.29	89900	90300	89000	118000	63600	90800	89540.59	76.30	0	973	95066	92932	90266	88132	85466	94000	89200	20906	27200	5000	70820	100	1	403511072	362756	7.86	0.62	12	0.12	11440.00	143975.00	92400	20240729	-2.71	47300	20230725	90.06	92400	-2.71	20240729	48900	83.84	20240119	92400	-2.71	20240729	48900	83.84	20240119	0.04	N	105560	5000	20905 억		307869656	N	N	31437	N	00	N
14	20240730	120758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89400	-1400	5	-1.54	38053117500	425252	23.54	89900	90200	89000	118000	63600	90800	89483.32	76.30	0	-930	95066	92932	90266	88132	85466	94000	89200	20906	27200	5000	70820	100	1	403511072	360739	7.81	0.62	12	0.11	11440.00	143975.00	92400	20240729	-3.25	47300	20230725	89.01	92400	-3.25	20240729	48900	82.82	20240119	92400	-3.25	20240729	48900	82.82	20240119	0.04	N	105560	5000	20905 억		307869656	N	N	31437	N	00	N
15	20240730	110806	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89200	-1600	5	-1.76	32584059700	363919	20.15	89900	90200	89100	118000	63600	90800	89536.16	76.30	0	4530	95066	92932	90266	88132	85466	94000	89200	20906	27200	5000	70820	100	1	403511072	359932	7.80	0.62	12	0.09	11440.00	143975.00	92400	20240729	-3.46	47300	20230725	88.58	92400	-3.46	20240729	48900	82.41	20240119	92400	-3.46	20240729	48900	82.41	20240119	0.04	N	105560	5000	20905 억		307869656	N	N	31437	N	00	N
16	20240730	100807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89400	-1400	5	-1.54	25163847700	280994	15.55	89900	90200	89100	118000	63600	90800	89552.44	76.30	0	6232	95066	92932	90266	88132	85466	94000	89200	20906	27200	5000	70820	100	1	403511072	360739	7.81	0.62	12	0.07	11440.00	143975.00	92400	20240729	-3.25	47300	20230725	89.01	92400	-3.25	20240729	48900	82.82	20240119	92400	-3.25	20240729	48900	82.82	20240119	0.04	N	105560	5000	20905 억		307869656	N	N	31437	N	00	N
17	20240730	090812	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89500	-1300	5	-1.43	10327940100	115125	6.37	89900	90200	89100	118000	63600	90800	89709.53	76.30	0	217	95066	92932	90266	88132	85466	94000	89200	20906	27200	5000	70820	100	1	403511072	361142	7.82	0.62	12	0.03	11440.00	143975.00	92400	20240729	-3.14	47300	20230725	89.22	92400	-3.14	20240729	48900	83.03	20240119	92400	-3.14	20240729	48900	83.03	20240119	0.04	N	105560	5000	20905 억		307869656	N	N	31437	N	00	N
18	20240729	160753	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	90800	2900	2	3.30	163410625900	1804626	81.66	87900	92400	87600	114200	61600	87900	90551.36	76.28	0	184476	91100	89500	87200	85600	83300	90300	86400	20906	26300	5000	68560	100	1	403511072	366388	7.94	0.63	12	0.45	11440.00	143975.00	92400	20240729	-1.73	47300	20230725	91.97	92400	-1.73	20240729	48900	85.69	20240119	92400	-1.73	20240729	48900	85.69	20240119	0.04	N	105560	5000	20905 억		307806869	N	N	31437	N	00	N
19	20240729	150806	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	90600	2700	2	3.07	149810506100	1654786	74.88	87900	92400	87600	114200	61600	87900	90532.34	76.28	0	203915	91100	89500	87200	85600	83300	90300	86400	20906	26300	5000	68560	100	1	403511072	365581	7.92	0.63	12	0.41	11440.00	143975.00	92400	20240729	-1.95	47300	20230725	91.54	92400	-1.95	20240729	48900	85.28	20240119	92400	-1.95	20240729	48900	85.28	20240119	0.04	N	105560	5000	20905 억		307806869	N	N	61693	N	00	N
20	20240729	140811	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	90400	2500	2	2.84	136265318400	1505246	68.11	87900	92400	87600	114200	61600	87900	90527.70	76.28	0	214103	91100	89500	87200	85600	83300	90300	86400	20906	26300	5000	68560	100	1	403511072	364774	7.90	0.63	12	0.37	11440.00	143975.00	92400	20240729	-2.16	47300	20230725	91.12	92400	-2.16	20240729	48900	84.87	20240119	92400	-2.16	20240729	48900	84.87	20240119	0.04	N	105560	5000	20905 억		307806869	N	N	61693	N	00	N
21	20240729	130811	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	91200	3300	2	3.75	124778044200	1378671	62.38	87900	92400	87600	114200	61600	87900	90506.86	76.28	0	213659	91100	89500	87200	85600	83300	90300	86400	20906	26300	5000	68560	100	1	403511072	368002	7.97	0.63	12	0.34	11440.00	143975.00	92400	20240729	-1.30	47300	20230725	92.81	92400	-1.30	20240729	48900	86.50	20240119	92400	-1.30	20240729	48900	86.50	20240119	0.04	N	105560	5000	20905 억		307806869	N	N	61693	N	00	N
22	20240729	120807	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	91200	3300	2	3.75	109938765400	1215853	55.02	87900	92400	87600	114200	61600	87900	90422.00	76.28	0	163160	91100	89500	87200	85600	83300	90300	86400	20906	26300	5000	68560	100	1	403511072	368002	7.97	0.63	12	0.30	11440.00	143975.00	92400	20240729	-1.30	47300	20230725	92.81	92400	-1.30	20240729	48900	86.50	20240119	92400	-1.30	20240729	48900	86.50	20240119	0.04	N	105560	5000	20905 억		307806869	N	N	61693	N	00	N
23	20240729	110759	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	90900	3000	2	3.41	84087019500	932011	42.17	87900	92400	87600	114200	61600	87900	90222.14	76.28	0	64763	91100	89500	87200	85600	83300	90300	86400	20906	26300	5000	68560	100	1	403511072	366792	7.95	0.63	12	0.23	11440.00	143975.00	92400	20240729	-1.62	47300	20230725	92.18	92400	-1.62	20240729	48900	85.89	20240119	92400	-1.62	20240729	48900	85.89	20240119	0.04	N	105560	5000	20905 억		307806869	N	N	61693	N	00	N
24	20240729	100757	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	90600	2700	2	3.07	61309797200	680007	30.77	87900	92400	87600	114200	61600	87900	90161.99	76.28	0	14391	91100	89500	87200	85600	83300	90300	86400	20906	26300	5000	68560	100	1	403511072	365581	7.92	0.63	12	0.17	11440.00	143975.00	92400	20240729	-1.95	47300	20230725	91.54	92400	-1.95	20240729	48900	85.28	20240119	92400	-1.95	20240729	48900	85.28	20240119	0.04	N	105560	5000	20905 억		307806869	N	N	61693	N	00	N
25	20240729	090757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87900	0	3	0.00	7457991900	84623	3.83	87900	88700	87600	114200	61600	87900	88133.17	76.28	0	-1780	91100	89500	87200	85600	83300	90300	86400	20906	26300	5000	68560	100	1	403511072	354686	7.68	0.61	12	0.02	11440.00	143975.00	90500	20240724	-2.87	47300	20230725	85.84	90500	-2.87	20240724	48900	79.75	20240119	90500	-2.87	20240724	48900	79.75	20240119	0.04	N	105560	5000	20905 억		307806869	N	N	61693	N	00	N
26	20240726	160745	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87900	3900	2	4.64	191520928000	2203861	151.79	85100	88800	84900	109200	58800	84000	86901.10	76.20	0	23367	86333	85166	84333	83166	82333	84750	82750	20906	25200	5000	65520	100	1	403511072	354686	7.68	0.61	12	0.55	11440.00	143975.00	90500	20240724	-2.87	47300	20230725	85.84	90500	-2.87	20240724	48900	79.75	20240119	90500	-2.87	20240724	47750	84.08	20230726	0.04	N	105560	5000	20905 억		307467723	N	N	61693	N	00	N
27	20240726	150754	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88300	4300	2	5.12	172718085800	1990223	137.08	85100	88800	84900	109200	58800	84000	86783.32	76.20	0	37783	86333	85166	84333	83166	82333	84750	82750	20906	25200	5000	65520	100	1	403511072	356300	7.72	0.61	12	0.49	11440.00	143975.00	90500	20240724	-2.43	47300	20230725	86.68	90500	-2.43	20240724	48900	80.57	20240119	90500	-2.43	20240724	47750	84.92	20230726	0.04	N	105560	5000	20905 억		307467723	N	N	5029	N	00	N
28	20240726	140754	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86600	2600	2	3.10	133115233900	1538805	105.98	85100	87800	84900	109200	58800	84000	86505.64	76.20	0	-80529	86333	85166	84333	83166	82333	84750	82750	20906	25200	5000	65520	100	1	403511072	349441	7.57	0.60	12	0.38	11440.00	143975.00	90500	20240724	-4.31	47300	20230725	83.09	90500	-4.31	20240724	48900	77.10	20240119	90500	-4.31	20240724	47750	81.36	20230726	0.04	N	105560	5000	20905 억		307467723	N	N	5029	N	00	N
29	20240726	130754	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86600	2600	2	3.10	120443399500	1392502	95.91	85100	87800	84900	109200	58800	84000	86494.29	76.20	0	-27817	86333	85166	84333	83166	82333	84750	82750	20906	25200	5000	65520	100	1	403511072	349441	7.57	0.60	12	0.35	11440.00	143975.00	90500	20240724	-4.31	47300	20230725	83.09	90500	-4.31	20240724	48900	77.10	20240119	90500	-4.31	20240724	47750	81.36	20230726	0.04	N	105560	5000	20905 억		307467723	N	N	5029	N	00	N
30	20240726	120757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86200	2200	2	2.62	111838344700	1292738	89.04	85100	87800	84900	109200	58800	84000	86512.83	76.20	0	-1199	86333	85166	84333	83166	82333	84750	82750	20906	25200	5000	65520	100	1	403511072	347827	7.53	0.60	12	0.32	11440.00	143975.00	90500	20240724	-4.75	47300	20230725	82.24	90500	-4.75	20240724	48900	76.28	20240119	90500	-4.75	20240724	47750	80.52	20230726	0.04	N	105560	5000	20905 억		307467723	N	N	5029	N	00	N
31	20240726	110757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85900	1900	2	2.26	100064464900	1156136	79.63	85100	87800	84900	109200	58800	84000	86550.84	76.20	0	10355	86333	85166	84333	83166	82333	84750	82750	20906	25200	5000	65520	100	1	403511072	346616	7.51	0.60	12	0.29	11440.00	143975.00	90500	20240724	-5.08	47300	20230725	81.61	90500	-5.08	20240724	48900	75.66	20240119	90500	-5.08	20240724	47750	79.90	20230726	0.04	N	105560	5000	20905 억		307467723	N	N	5029	N	00	N
32	20240726	100754	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86600	2600	2	3.10	77582226400	896002	61.71	85100	87800	84900	109200	58800	84000	86587.20	76.20	0	49376	86333	85166	84333	83166	82333	84750	82750	20906	25200	5000	65520	100	1	403511072	349441	7.57	0.60	12	0.22	11440.00	143975.00	90500	20240724	-4.31	47300	20230725	83.09	90500	-4.31	20240724	48900	77.10	20240119	90500	-4.31	20240724	47750	81.36	20230726	0.04	N	105560	5000	20905 억		307467723	N	N	5029	N	00	N
33	20240726	090748	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86300	2300	2	2.74	18670678400	218004	15.01	85100	86400	84900	109200	58800	84000	85643.97	76.20	0	57486	86333	85166	84333	83166	82333	84750	82750	20906	25200	5000	65520	100	1	403511072	348230	7.54	0.60	12	0.05	11440.00	143975.00	90500	20240724	-4.64	47300	20230725	82.45	90500	-4.64	20240724	48900	76.48	20240119	90500	-4.64	20240724	47750	80.73	20230726	0.04	N	105560	5000	20905 억		307467723	N	N	5029	N	00	N
34	20240725	160749	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84000	-600	5	-0.71	105145404700	1248021	44.43	84300	85500	83500	109900	59300	84600	84249.72	76.18	0	-94136	92600	88600	86500	82500	80400	87550	81450	20906	25300	5000	65980	100	1	403511072	338949	7.34	0.58	12	0.31	11440.00	143975.00	90500	20240724	-7.18	47300	20230725	77.59	90500	-7.18	20240724	48900	71.78	20240119	90500	-7.18	20240724	47300	77.59	20230725	0.04	N	105560	5000	20905 억		307411978	N	N	5029	N	00	N
35	20240725	150801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84000	-600	5	-0.71	90150437800	1069524	38.08	84300	85500	83500	109900	59300	84600	84290.20	76.18	0	-103970	92600	88600	86500	82500	80400	87550	81450	20906	25300	5000	65980	100	1	403511072	338949	7.34	0.58	12	0.27	11440.00	143975.00	90500	20240724	-7.18	47300	20230725	77.59	90500	-7.18	20240724	48900	71.78	20240119	90500	-7.18	20240724	47300	77.59	20230725	0.04	N	105560	5000	20905 억		307411978	N	N	222	N	00	N
36	20240725	140759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84100	-500	5	-0.59	78931939700	936154	33.33	84300	85500	83500	109900	59300	84600	84315.08	76.18	0	-99362	92600	88600	86500	82500	80400	87550	81450	20906	25300	5000	65980	100	1	403511072	339353	7.35	0.58	12	0.23	11440.00	143975.00	90500	20240724	-7.07	47300	20230725	77.80	90500	-7.07	20240724	48900	71.98	20240119	90500	-7.07	20240724	47300	77.80	20230725	0.04	N	105560	5000	20905 억		307411978	N	N	222	N	00	N
37	20240725	130752	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84600	0	3	0.00	71028858000	842416	29.99	84300	85500	83500	109900	59300	84600	84315.61	76.18	0	-90198	92600	88600	86500	82500	80400	87550	81450	20906	25300	5000	65980	100	1	403511072	341370	7.40	0.59	12	0.21	11440.00	143975.00	90500	20240724	-6.52	47300	20230725	78.86	90500	-6.52	20240724	48900	73.01	20240119	90500	-6.52	20240724	47300	78.86	20230725	0.04	N	105560	5000	20905 억		307411978	N	N	222	N	00	N
38	20240725	120757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84100	-500	5	-0.59	59050232100	700871	24.95	84300	85500	83500	109900	59300	84600	84252.56	76.18	0	-92261	92600	88600	86500	82500	80400	87550	81450	20906	25300	5000	65980	100	1	403511072	339353	7.35	0.58	12	0.17	11440.00	143975.00	90500	20240724	-7.07	47300	20230725	77.80	90500	-7.07	20240724	48900	71.98	20240119	90500	-7.07	20240724	47300	77.80	20230725	0.04	N	105560	5000	20905 억		307411978	N	N	222	N	00	N
39	20240725	110752	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83900	-700	5	-0.83	50055964900	593451	21.13	84300	85500	83600	109900	59300	84600	84347.19	76.18	0	-76759	92600	88600	86500	82500	80400	87550	81450	20906	25300	5000	65980	100	1	403511072	338546	7.33	0.58	12	0.15	11440.00	143975.00	90500	20240724	-7.29	47300	20230725	77.38	90500	-7.29	20240724	48900	71.57	20240119	90500	-7.29	20240724	47300	77.38	20230725	0.04	N	105560	5000	20905 억		307411978	N	N	222	N	00	N
40	20240725	100750	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83900	-700	5	-0.83	36665522600	433910	15.45	84300	85500	83700	109900	59300	84600	84500.26	76.18	0	-67845	92600	88600	86500	82500	80400	87550	81450	20906	25300	5000	65980	100	1	403511072	338546	7.33	0.58	12	0.11	11440.00	143975.00	90500	20240724	-7.29	47300	20230725	77.38	90500	-7.29	20240724	48900	71.57	20240119	90500	-7.29	20240724	47300	77.38	20230725	0.04	N	105560	5000	20905 억		307411978	N	N	222	N	00	N
41	20240725	090748	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84200	-400	5	-0.47	11743653000	139123	4.95	84300	85000	83700	109900	59300	84600	84411.81	76.18	0	-22429	92600	88600	86500	82500	80400	87550	81450	20906	25300	5000	65980	100	1	403511072	339756	7.36	0.58	12	0.03	11440.00	143975.00	90500	20240724	-6.96	47300	20230725	78.01	90500	-6.96	20240724	48900	72.19	20240119	90500	-6.96	20240724	47300	78.01	20230725	0.04	N	105560	5000	20905 억		307411978	N	N	222	N	00	N
42	20240724	160744	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	84600	-3700	5	-4.19	230295013800	2668774	190.78	89400	90500	84400	114700	61900	88300	86293.15	76.33	0	-388201	91433	89866	88033	86466	84633	90650	87250	20906	26400	5000	68870	100	1	403511072	341370	7.40	0.59	12	0.66	11440.00	143975.00	90500	20240724	-6.52	47300	20230725	78.86	90500	-6.52	20240724	48900	73.01	20240119	90500	-6.52	20240724	47300	78.86	20230725	0.04	N	105560	5000	20905 억		307990786	N	N	222	N	00	N
43	20240724	150756	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	84600	-3700	5	-4.19	213781895100	2473527	176.82	89400	90500	84500	114700	61900	88300	86427.96	76.33	0	-413054	91433	89866	88033	86466	84633	90650	87250	20906	26400	5000	68870	100	1	403511072	341370	7.40	0.59	12	0.61	11440.00	143975.00	90500	20240724	-6.52	47300	20230725	78.86	90500	-6.52	20240724	48900	73.01	20240119	90500	-6.52	20240724	47300	78.86	20230725	0.04	N	105560	5000	20905 억		307990786	N	N	2356	N	00	N
44	20240724	140751	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	85000	-3300	5	-3.74	195697806400	2260329	161.58	89400	90500	84500	114700	61900	88300	86579.35	76.33	0	-398822	91433	89866	88033	86466	84633	90650	87250	20906	26400	5000	68870	100	1	403511072	342984	7.43	0.59	12	0.56	11440.00	143975.00	90500	20240724	-6.08	47300	20230725	79.70	90500	-6.08	20240724	48900	73.82	20240119	90500	-6.08	20240724	47300	79.70	20230725	0.04	N	105560	5000	20905 억		307990786	N	N	2356	N	00	N
45	20240724	130756	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	84900	-3400	5	-3.85	178198602400	2054068	146.84	89400	90500	84700	114700	61900	88300	86753.99	76.33	0	-332995	91433	89866	88033	86466	84633	90650	87250	20906	26400	5000	68870	100	1	403511072	342581	7.42	0.59	12	0.51	11440.00	143975.00	90500	20240724	-6.19	47300	20230725	79.49	90500	-6.19	20240724	48900	73.62	20240119	90500	-6.19	20240724	47300	79.49	20230725	0.04	N	105560	5000	20905 억		307990786	N	N	2356	N	00	N
46	20240724	120755	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	85200	-3100	5	-3.51	163587445000	1882195	134.55	89400	90500	84700	114700	61900	88300	86913.12	76.33	0	-280652	91433	89866	88033	86466	84633	90650	87250	20906	26400	5000	68870	100	1	403511072	343791	7.45	0.59	12	0.47	11440.00	143975.00	90500	20240724	-5.86	47300	20230725	80.13	90500	-5.86	20240724	48900	74.23	20240119	90500	-5.86	20240724	47300	80.13	20230725	0.04	N	105560	5000	20905 억		307990786	N	N	2356	N	00	N
47	20240724	110752	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	85300	-3000	5	-3.40	147806071900	1697371	121.34	89400	90500	84700	114700	61900	88300	87079.41	76.33	0	-251194	91433	89866	88033	86466	84633	90650	87250	20906	26400	5000	68870	100	1	403511072	344195	7.46	0.59	12	0.42	11440.00	143975.00	90500	20240724	-5.75	47300	20230725	80.34	90500	-5.75	20240724	48900	74.44	20240119	90500	-5.75	20240724	47300	80.34	20230725	0.04	N	105560	5000	20905 억		307990786	N	N	2356	N	00	N
48	20240724	100815	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	85600	-2700	5	-3.06	111933853400	1275821	91.20	89400	90500	85000	114700	61900	88300	87734.76	76.33	0	-76787	91433	89866	88033	86466	84633	90650	87250	20906	26400	5000	68870	100	1	403511072	345405	7.48	0.59	12	0.32	11440.00	143975.00	90500	20240724	-5.41	47300	20230725	80.97	90500	-5.41	20240724	48900	75.05	20240119	90500	-5.41	20240724	47300	80.97	20230725	0.04	N	105560	5000	20905 억		307990786	N	N	2356	N	00	N
49	20240724	090747	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	89300	1000	2	1.13	34639920100	387057	27.67	89400	90500	88700	114700	61900	88300	89495.66	76.33	0	76379	91433	89866	88033	86466	84633	90650	87250	20906	26400	5000	68870	100	1	403511072	360335	7.81	0.62	12	0.10	11440.00	143975.00	90500	20240724	-1.33	47300	20230725	88.79	90500	-1.33	20240724	48900	82.62	20240119	90500	-1.33	20240724	47300	88.79	20230725	0.04	N	105560	5000	20905 억		307990786	N	N	2356	N	00	N
50	20240723	160742	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88300	1800	2	2.08	119405656200	1360055	103.03	87200	89600	86200	112400	60600	86500	87792.72	76.27	0	-234111	88966	87732	85766	84532	82566	88350	85150	20906	25900	5000	67470	100	1	403511072	356300	7.72	0.61	12	0.34	11440.00	143975.00	90000	20240705	-1.89	47300	20230725	86.68	90000	-1.89	20240705	48900	80.57	20240119	90000	-1.89	20240705	47300	86.68	20230725	0.04	N	105560	5000	20905 억		307750494	N	N	2356	N	00	N
51	20240723	150758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87000	500	2	0.58	95386266300	1086958	82.35	87200	89600	86200	112400	60600	86500	87755.25	76.27	0	-118201	88966	87732	85766	84532	82566	88350	85150	20906	25900	5000	67470	100	1	403511072	351055	7.60	0.60	12	0.27	11440.00	143975.00	90000	20240705	-3.33	47300	20230725	83.93	90000	-3.33	20240705	48900	77.91	20240119	90000	-3.33	20240705	47300	83.93	20230725	0.04	N	105560	5000	20905 억		307750494	N	N	8327	N	00	N
52	20240723	140745	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86700	200	2	0.23	82207325000	934867	70.82	87200	89600	86200	112400	60600	86500	87934.78	76.27	0	-99046	88966	87732	85766	84532	82566	88350	85150	20906	25900	5000	67470	100	1	403511072	349844	7.58	0.60	12	0.23	11440.00	143975.00	90000	20240705	-3.67	47300	20230725	83.30	90000	-3.67	20240705	48900	77.30	20240119	90000	-3.67	20240705	47300	83.30	20230725	0.04	N	105560	5000	20905 억		307750494	N	N	8327	N	00	N
53	20240723	130741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87600	1100	2	1.27	70381425100	799345	60.56	87200	89600	86200	112400	60600	86500	88048.87	76.27	0	-66723	88966	87732	85766	84532	82566	88350	85150	20906	25900	5000	67470	100	1	403511072	353476	7.66	0.61	12	0.20	11440.00	143975.00	90000	20240705	-2.67	47300	20230725	85.20	90000	-2.67	20240705	48900	79.14	20240119	90000	-2.67	20240705	47300	85.20	20230725	0.04	N	105560	5000	20905 억		307750494	N	N	8327	N	00	N
54	20240723	120747	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88300	1800	2	2.08	61408332200	697382	52.83	87200	89600	86200	112400	60600	86500	88055.52	76.27	0	-30905	88966	87732	85766	84532	82566	88350	85150	20906	25900	5000	67470	100	1	403511072	356300	7.72	0.61	12	0.17	11440.00	143975.00	90000	20240705	-1.89	47300	20230725	86.68	90000	-1.89	20240705	48900	80.57	20240119	90000	-1.89	20240705	47300	86.68	20230725	0.04	N	105560	5000	20905 억		307750494	N	N	8327	N	00	N
55	20240723	110749	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88100	1600	2	1.85	53429508600	607167	46.00	87200	89600	86200	112400	60600	86500	87998.04	76.27	0	-27460	88966	87732	85766	84532	82566	88350	85150	20906	25900	5000	67470	100	1	403511072	355493	7.70	0.61	12	0.15	11440.00	143975.00	90000	20240705	-2.11	47300	20230725	86.26	90000	-2.11	20240705	48900	80.16	20240119	90000	-2.11	20240705	47300	86.26	20230725	0.04	N	105560	5000	20905 억		307750494	N	N	8327	N	00	N
56	20240723	100745	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88600	2100	2	2.43	37483982600	427691	32.40	87200	89000	86200	112400	60600	86500	87642.67	76.27	0	-17710	88966	87732	85766	84532	82566	88350	85150	20906	25900	5000	67470	100	1	403511072	357511	7.74	0.62	12	0.11	11440.00	143975.00	90000	20240705	-1.56	47300	20230725	87.32	90000	-1.56	20240705	48900	81.19	20240119	90000	-1.56	20240705	47300	87.32	20230725	0.04	N	105560	5000	20905 억		307750494	N	N	8327	N	00	N
57	20240723	090751	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86600	100	2	0.12	7168865500	82628	6.26	87200	87200	86200	112400	60600	86500	86760.73	76.27	0	-24768	88966	87732	85766	84532	82566	88350	85150	20906	25900	5000	67470	100	1	403511072	349441	7.57	0.60	12	0.02	11440.00	143975.00	90000	20240705	-3.78	47300	20230725	83.09	90000	-3.78	20240705	48900	77.10	20240119	90000	-3.78	20240705	47300	83.09	20230725	0.04	N	105560	5000	20905 억		307750494	N	N	8327	N	00	N
58	20240722	160739	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86500	1700	2	2.00	107080697800	1247646	146.64	84400	87000	83800	110200	59400	84800	85826.09	76.26	0	-82048	87266	86032	84266	83032	81266	86650	83650	20906	25400	5000	66140	100	1	403511072	349037	7.56	0.60	12	0.31	11440.00	143975.00	90000	20240705	-3.89	47300	20230725	82.88	90000	-3.89	20240705	48900	76.89	20240119	90000	-3.89	20240705	47300	82.88	20230725	0.04	N	105560	5000	20905 억		307732340	N	N	8327	N	00	N
59	20240722	150745	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86800	2000	2	2.36	96906311200	1130192	132.84	84400	87000	83800	110200	59400	84800	85743.26	76.26	0	-90439	87266	86032	84266	83032	81266	86650	83650	20906	25400	5000	66140	100	1	403511072	350248	7.59	0.60	12	0.28	11440.00	143975.00	90000	20240705	-3.56	47300	20230725	83.51	90000	-3.56	20240705	48900	77.51	20240119	90000	-3.56	20240705	47300	83.51	20230725	0.04	N	105560	5000	20905 억		307732340	N	N	1239	N	00	N
60	20240722	140748	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86500	1700	2	2.00	75653600500	884663	103.98	84400	86700	83800	110200	59400	84800	85516.89	76.26	0	-68747	87266	86032	84266	83032	81266	86650	83650	20906	25400	5000	66140	100	1	403511072	349037	7.56	0.60	12	0.22	11440.00	143975.00	90000	20240705	-3.89	47300	20230725	82.88	90000	-3.89	20240705	48900	76.89	20240119	90000	-3.89	20240705	47300	82.88	20230725	0.04	N	105560	5000	20905 억		307732340	N	N	1239	N	00	N
61	20240722	130745	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85900	1100	2	1.30	58189986600	682256	80.19	84400	86200	83800	110200	59400	84800	85290.57	76.26	0	-27662	87266	86032	84266	83032	81266	86650	83650	20906	25400	5000	66140	100	1	403511072	346616	7.51	0.60	12	0.17	11440.00	143975.00	90000	20240705	-4.56	47300	20230725	81.61	90000	-4.56	20240705	48900	75.66	20240119	90000	-4.56	20240705	47300	81.61	20230725	0.04	N	105560	5000	20905 억		307732340	N	N	1239	N	00	N
62	20240722	120744	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86100	1300	2	1.53	45978411100	540216	63.50	84400	86100	83800	110200	59400	84800	85111.18	76.26	0	-5331	87266	86032	84266	83032	81266	86650	83650	20906	25400	5000	66140	100	1	403511072	347423	7.53	0.60	12	0.13	11440.00	143975.00	90000	20240705	-4.33	47300	20230725	82.03	90000	-4.33	20240705	48900	76.07	20240119	90000	-4.33	20240705	47300	82.03	20230725	0.04	N	105560	5000	20905 억		307732340	N	N	1239	N	00	N
63	20240722	110740	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85100	300	2	0.35	36195138200	425955	50.07	84400	85800	83800	110200	59400	84800	84974.11	76.26	0	4386	87266	86032	84266	83032	81266	86650	83650	20906	25400	5000	66140	100	1	403511072	343388	7.44	0.59	12	0.11	11440.00	143975.00	90000	20240705	-5.44	47300	20230725	79.92	90000	-5.44	20240705	48900	74.03	20240119	90000	-5.44	20240705	47300	79.92	20230725	0.04	N	105560	5000	20905 억		307732340	N	N	1239	N	00	N
64	20240722	100744	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85300	500	2	0.59	20440887400	241450	28.38	84400	85400	83800	110200	59400	84800	84658.86	76.26	0	19750	87266	86032	84266	83032	81266	86650	83650	20906	25400	5000	66140	100	1	403511072	344195	7.46	0.59	12	0.06	11440.00	143975.00	90000	20240705	-5.22	47300	20230725	80.34	90000	-5.22	20240705	48900	74.44	20240119	90000	-5.22	20240705	47300	80.34	20230725	0.04	N	105560	5000	20905 억		307732340	N	N	1239	N	00	N
65	20240722	090744	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84900	100	2	0.12	7425105200	87946	10.34	84400	85100	83800	110200	59400	84800	84427.83	76.26	0	17647	87266	86032	84266	83032	81266	86650	83650	20906	25400	5000	66140	100	1	403511072	342581	7.42	0.59	12	0.02	11440.00	143975.00	90000	20240705	-5.67	47300	20230725	79.49	90000	-5.67	20240705	48900	73.62	20240119	90000	-5.67	20240705	47300	79.49	20230725	0.04	N	105560	5000	20905 억		307732340	N	N	1239	N	00	N
66	20240719	160726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84800	400	2	0.47	64255584000	764394	73.67	83100	85500	82500	109700	59100	84400	84060.55	76.24	0	-12117	85400	84900	84100	83600	82800	85150	83850	20906	25300	5000	65830	100	1	403511072	342177	7.41	0.59	12	0.19	11440.00	143975.00	90000	20240705	-5.78	47100	20230713	80.04	90000	-5.78	20240705	48900	73.42	20240119	90000	-5.78	20240705	47300	79.28	20230725	0.04	N	105560	5000	20905 억		307627639	N	N	1239	N	00	N
67	20240719	150732	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85000	600	2	0.71	56306525400	670661	64.64	83100	85500	82500	109700	59100	84400	83956.51	76.24	0	558	85400	84900	84100	83600	82800	85150	83850	20906	25300	5000	65830	100	1	403511072	342984	7.43	0.59	12	0.17	11440.00	143975.00	90000	20240705	-5.56	47100	20230713	80.47	90000	-5.56	20240705	48900	73.82	20240119	90000	-5.56	20240705	47300	79.70	20230725	0.04	N	105560	5000	20905 억		307627639	N	N	295	N	00	N
68	20240719	140736	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84600	200	2	0.24	48732141200	581220	56.02	83100	85500	82500	109700	59100	84400	83844.20	76.24	0	2683	85400	84900	84100	83600	82800	85150	83850	20906	25300	5000	65830	100	1	403511072	341370	7.40	0.59	12	0.14	11440.00	143975.00	90000	20240705	-6.00	47100	20230713	79.62	90000	-6.00	20240705	48900	73.01	20240119	90000	-6.00	20240705	47300	78.86	20230725	0.04	N	105560	5000	20905 억		307627639	N	N	295	N	00	N
69	20240719	130727	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84600	200	2	0.24	37989855200	454460	43.80	83100	84700	82500	109700	59100	84400	83592.72	76.24	0	-38300	85400	84900	84100	83600	82800	85150	83850	20906	25300	5000	65830	100	1	403511072	341370	7.40	0.59	12	0.11	11440.00	143975.00	90000	20240705	-6.00	47100	20230713	79.62	90000	-6.00	20240705	48900	73.01	20240119	90000	-6.00	20240705	47300	78.86	20230725	0.04	N	105560	5000	20905 억		307627639	N	N	295	N	00	N
70	20240719	120727	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84000	-400	5	-0.47	32307728000	387044	37.30	83100	84200	82500	109700	59100	84400	83472.09	76.24	0	-44517	85400	84900	84100	83600	82800	85150	83850	20906	25300	5000	65830	100	1	403511072	338949	7.34	0.58	12	0.10	11440.00	143975.00	90000	20240705	-6.67	47100	20230713	78.34	90000	-6.67	20240705	48900	71.78	20240119	90000	-6.67	20240705	47300	77.59	20230725	0.04	N	105560	5000	20905 억		307627639	N	N	295	N	00	N
71	20240719	110734	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83600	-800	5	-0.95	28397646200	340437	32.81	83100	84200	82500	109700	59100	84400	83414.17	76.24	0	-43355	85400	84900	84100	83600	82800	85150	83850	20906	25300	5000	65830	100	1	403511072	337335	7.31	0.58	12	0.08	11440.00	143975.00	90000	20240705	-7.11	47100	20230713	77.49	90000	-7.11	20240705	48900	70.96	20240119	90000	-7.11	20240705	47300	76.74	20230725	0.04	N	105560	5000	20905 억		307627639	N	N	295	N	00	N
72	20240719	100643	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83600	-800	5	-0.95	22333094900	267940	25.82	83100	84200	82500	109700	59100	84400	83349.60	76.24	0	-20727	85400	84900	84100	83600	82800	85150	83850	20906	25300	5000	65830	100	1	403511072	337335	7.31	0.58	12	0.07	11440.00	143975.00	90000	20240705	-7.11	47100	20230713	77.49	90000	-7.11	20240705	48900	70.96	20240119	90000	-7.11	20240705	47300	76.74	20230725	0.04	N	105560	5000	20905 억		307627639	N	N	295	N	00	N
73	20240719	090741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83400	-1000	5	-1.18	9165852100	110421	10.64	83100	83700	82500	109700	59100	84400	83003.39	76.24	0	-16489	85400	84900	84100	83600	82800	85150	83850	20906	25300	5000	65830	100	1	403511072	336528	7.29	0.58	12	0.03	11440.00	143975.00	90000	20240705	-7.33	47100	20230713	77.07	90000	-7.33	20240705	48900	70.55	20240119	90000	-7.33	20240705	47300	76.32	20230725	0.04	N	105560	5000	20905 억		307627639	N	N	295	N	00	N
74	20240718	160720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84400	300	2	0.36	74468517700	886117	80.63	84000	84600	83300	109300	58900	84100	84038.92	76.27	0	-47982	85566	84832	84166	83432	82766	84500	83100	20906	25200	5000	65590	100	1	403511072	340563	7.38	0.59	12	0.22	11440.00	143975.00	90000	20240705	-6.22	46500	20230712	81.51	90000	-6.22	20240705	48900	72.60	20240119	90000	-6.22	20240705	47300	78.44	20230725	0.03	N	105560	5000	20905 억		307738212	N	N	295	N	00	N
75	20240718	150727	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84200	100	2	0.12	63364983700	754549	68.66	84000	84600	83300	109300	58900	84100	83977.25	76.27	0	-50507	85566	84832	84166	83432	82766	84500	83100	20906	25200	5000	65590	100	1	403511072	339756	7.36	0.58	12	0.19	11440.00	143975.00	90000	20240705	-6.44	46500	20230712	81.08	90000	-6.44	20240705	48900	72.19	20240119	90000	-6.44	20240705	47300	78.01	20230725	0.03	N	105560	5000	20905 억		307738212	N	N	94	N	00	N
76	20240718	140722	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84100	0	3	0.00	53584475500	638460	58.10	84000	84600	83300	109300	58900	84100	83927.63	76.27	0	-20783	85566	84832	84166	83432	82766	84500	83100	20906	25200	5000	65590	100	1	403511072	339353	7.35	0.58	12	0.16	11440.00	143975.00	90000	20240705	-6.56	46500	20230712	80.86	90000	-6.56	20240705	48900	71.98	20240119	90000	-6.56	20240705	47300	77.80	20230725	0.03	N	105560	5000	20905 억		307738212	N	N	94	N	00	N
77	20240718	130723	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83900	-200	5	-0.24	47680661900	568211	51.70	84000	84600	83300	109300	58900	84100	83913.57	76.27	0	-19845	85566	84832	84166	83432	82766	84500	83100	20906	25200	5000	65590	100	1	403511072	338546	7.33	0.58	12	0.14	11440.00	143975.00	90000	20240705	-6.78	46500	20230712	80.43	90000	-6.78	20240705	48900	71.57	20240119	90000	-6.78	20240705	47300	77.38	20230725	0.03	N	105560	5000	20905 억		307738212	N	N	94	N	00	N
78	20240718	120724	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83800	-300	5	-0.36	42558575300	507195	46.15	84000	84600	83300	109300	58900	84100	83909.60	76.27	0	-11836	85566	84832	84166	83432	82766	84500	83100	20906	25200	5000	65590	100	1	403511072	338142	7.33	0.58	12	0.13	11440.00	143975.00	90000	20240705	-6.89	46500	20230712	80.22	90000	-6.89	20240705	48900	71.37	20240119	90000	-6.89	20240705	47300	77.17	20230725	0.03	N	105560	5000	20905 억		307738212	N	N	94	N	00	N
79	20240718	110728	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84000	-100	5	-0.12	36612072200	436258	39.70	84000	84600	83300	109300	58900	84100	83922.88	76.27	0	-8903	85566	84832	84166	83432	82766	84500	83100	20906	25200	5000	65590	100	1	403511072	338949	7.34	0.58	12	0.11	11440.00	143975.00	90000	20240705	-6.67	46500	20230712	80.65	90000	-6.67	20240705	48900	71.78	20240119	90000	-6.67	20240705	47300	77.59	20230725	0.03	N	105560	5000	20905 억		307738212	N	N	94	N	00	N
80	20240718	100731	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83900	-200	5	-0.24	27834417500	331320	30.15	84000	84600	83300	109300	58900	84100	84010.61	76.27	0	12533	85566	84832	84166	83432	82766	84500	83100	20906	25200	5000	65590	100	1	403511072	338546	7.33	0.58	12	0.08	11440.00	143975.00	90000	20240705	-6.78	46500	20230712	80.43	90000	-6.78	20240705	48900	71.57	20240119	90000	-6.78	20240705	47300	77.38	20230725	0.03	N	105560	5000	20905 억		307738212	N	N	94	N	00	N
81	20240718	090730	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84200	100	2	0.12	9269272700	110056	10.01	84000	84600	83800	109300	58900	84100	84223.52	76.27	0	30740	85566	84832	84166	83432	82766	84500	83100	20906	25200	5000	65590	100	1	403511072	339756	7.36	0.58	12	0.03	11440.00	143975.00	90000	20240705	-6.44	46500	20230712	81.08	90000	-6.44	20240705	48900	72.19	20240119	90000	-6.44	20240705	47300	78.01	20230725	0.03	N	105560	5000	20905 억		307738212	N	N	94	N	00	N
82	20240717	160800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84100	0	3	0.00	78601285500	933413	73.41	84300	84900	83500	109300	58900	84100	84208.54	76.30	0	-141155	87033	85566	84733	83266	82433	85150	82850	20906	25200	5000	65590	100	1	403511072	339353	7.35	0.58	12	0.23	11440.00	143975.00	90000	20240705	-6.56	46500	20230712	80.86	90000	-6.56	20240705	48900	71.98	20240119	90000	-6.56	20240705	47300	77.80	20230725	0.03	N	105560	5000	20905 억		307862120	N	N	94	N	00	N
83	20240717	150804	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84400	300	2	0.36	70753594500	840161	66.08	84300	84900	83500	109300	58900	84100	84214.33	76.30	0	-132639	87033	85566	84733	83266	82433	85150	82850	20906	25200	5000	65590	100	1	403511072	340563	7.38	0.59	12	0.21	11440.00	143975.00	90000	20240705	-6.22	46500	20230712	81.51	90000	-6.22	20240705	48900	72.60	20240119	90000	-6.22	20240705	47300	78.44	20230725	0.03	N	105560	5000	20905 억		307862120	N	N	36	N	00	N
84	20240717	140800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84000	-100	5	-0.12	59839020100	710687	55.90	84300	84900	83500	109300	58900	84100	84198.84	76.30	0	-115673	87033	85566	84733	83266	82433	85150	82850	20906	25200	5000	65590	100	1	403511072	338949	7.34	0.58	12	0.18	11440.00	143975.00	90000	20240705	-6.67	46500	20230712	80.65	90000	-6.67	20240705	48900	71.78	20240119	90000	-6.67	20240705	47300	77.59	20230725	0.03	N	105560	5000	20905 억		307862120	N	N	36	N	00	N
85	20240717	130800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84500	400	2	0.48	47190751000	560736	44.10	84300	84900	83500	109300	58900	84100	84158.59	76.30	0	-97210	87033	85566	84733	83266	82433	85150	82850	20906	25200	5000	65590	100	1	403511072	340967	7.39	0.59	12	0.14	11440.00	143975.00	90000	20240705	-6.11	46500	20230712	81.72	90000	-6.11	20240705	48900	72.80	20240119	90000	-6.11	20240705	47300	78.65	20230725	0.03	N	105560	5000	20905 억		307862120	N	N	36	N	00	N
86	20240717	120801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84300	200	2	0.24	40294365100	479189	37.69	84300	84900	83500	109300	58900	84100	84088.67	76.30	0	-82089	87033	85566	84733	83266	82433	85150	82850	20906	25200	5000	65590	100	1	403511072	340160	7.37	0.59	12	0.12	11440.00	143975.00	90000	20240705	-6.33	46500	20230712	81.29	90000	-6.33	20240705	48900	72.39	20240119	90000	-6.33	20240705	47300	78.22	20230725	0.03	N	105560	5000	20905 억		307862120	N	N	36	N	00	N
87	20240717	110800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84500	400	2	0.48	32722534900	389623	30.64	84300	84600	83500	109300	58900	84100	83985.12	76.30	0	-76481	87033	85566	84733	83266	82433	85150	82850	20906	25200	5000	65590	100	1	403511072	340967	7.39	0.59	12	0.10	11440.00	143975.00	90000	20240705	-6.11	46500	20230712	81.72	90000	-6.11	20240705	48900	72.80	20240119	90000	-6.11	20240705	47300	78.65	20230725	0.03	N	105560	5000	20905 억		307862120	N	N	36	N	00	N
88	20240717	100800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84100	0	3	0.00	21428196300	255375	20.09	84300	84400	83500	109300	58900	84100	83908.75	76.30	0	-44940	87033	85566	84733	83266	82433	85150	82850	20906	25200	5000	65590	100	1	403511072	339353	7.35	0.58	12	0.06	11440.00	143975.00	90000	20240705	-6.56	46500	20230712	80.86	90000	-6.56	20240705	48900	71.98	20240119	90000	-6.56	20240705	47300	77.80	20230725	0.03	N	105560	5000	20905 억		307862120	N	N	36	N	00	N
89	20240717	090629	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83900	-200	5	-0.24	8242636500	98223	7.73	84300	84400	83500	109300	58900	84100	83917.58	76.30	0	936	87033	85566	84733	83266	82433	85150	82850	20906	25200	5000	65590	100	1	403511072	338546	7.33	0.58	12	0.02	11440.00	143975.00	90000	20240705	-6.78	46500	20230712	80.43	90000	-6.78	20240705	48900	71.57	20240119	90000	-6.78	20240705	47300	77.38	20230725	0.03	N	105560	5000	20905 억		307862120	N	N	36	N	00	N
90	20240716	160802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84100	-1600	5	-1.87	107606546400	1269207	128.01	85300	86200	83900	111400	60000	85700	84782.59	76.39	0	-124254	88233	86966	85833	84566	83433	86400	84000	20906	25700	5000	66840	100	1	403511072	339353	7.35	0.58	12	0.31	11440.00	143975.00	90000	20240705	-6.56	46500	20230712	80.86	90000	-6.56	20240705	48900	71.98	20240119	90000	-6.56	20240705	47300	77.80	20230725	0.04	N	105560	5000	20905 억		308234254	N	N	36	N	00	N
91	20240716	150810	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84200	-1500	5	-1.75	99313904400	1170610	118.06	85300	86200	83900	111400	60000	85700	84839.45	76.39	0	-134312	88233	86966	85833	84566	83433	86400	84000	20906	25700	5000	66840	100	1	403511072	339756	7.36	0.58	12	0.29	11440.00	143975.00	90000	20240705	-6.44	46500	20230712	81.08	90000	-6.44	20240705	48900	72.19	20240119	90000	-6.44	20240705	47300	78.01	20230725	0.04	N	105560	5000	20905 억		308234254	N	N	871	N	00	N
92	20240716	140807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84200	-1500	5	-1.75	84692984400	996785	100.53	85300	86200	83900	111400	60000	85700	84966.15	76.39	0	-121528	88233	86966	85833	84566	83433	86400	84000	20906	25700	5000	66840	100	1	403511072	339756	7.36	0.58	12	0.25	11440.00	143975.00	90000	20240705	-6.44	46500	20230712	81.08	90000	-6.44	20240705	48900	72.19	20240119	90000	-6.44	20240705	47300	78.01	20230725	0.04	N	105560	5000	20905 억		308234254	N	N	871	N	00	N
93	20240716	130807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84900	-800	5	-0.93	61615439800	722932	72.91	85300	86200	84500	111400	60000	85700	85229.92	76.39	0	-53877	88233	86966	85833	84566	83433	86400	84000	20906	25700	5000	66840	100	1	403511072	342581	7.42	0.59	12	0.18	11440.00	143975.00	90000	20240705	-5.67	46500	20230712	82.58	90000	-5.67	20240705	48900	73.62	20240119	90000	-5.67	20240705	47300	79.49	20230725	0.04	N	105560	5000	20905 억		308234254	N	N	871	N	00	N
94	20240716	120806	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85100	-600	5	-0.70	54721260100	641888	64.74	85300	86200	84500	111400	60000	85700	85250.48	76.39	0	-63266	88233	86966	85833	84566	83433	86400	84000	20906	25700	5000	66840	100	1	403511072	343388	7.44	0.59	12	0.16	11440.00	143975.00	90000	20240705	-5.44	46500	20230712	83.01	90000	-5.44	20240705	48900	74.03	20240119	90000	-5.44	20240705	47300	79.92	20230725	0.04	N	105560	5000	20905 억		308234254	N	N	871	N	00	N
95	20240716	110805	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85400	-300	5	-0.35	42705619400	500700	50.50	85300	86200	84500	111400	60000	85700	85291.83	76.39	0	-65853	88233	86966	85833	84566	83433	86400	84000	20906	25700	5000	66840	100	1	403511072	344598	7.47	0.59	12	0.12	11440.00	143975.00	90000	20240705	-5.11	46500	20230712	83.66	90000	-5.11	20240705	48900	74.64	20240119	90000	-5.11	20240705	47300	80.55	20230725	0.04	N	105560	5000	20905 억		308234254	N	N	871	N	00	N
96	20240716	100807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84900	-800	5	-0.93	31165847800	365103	36.82	85300	86200	84500	111400	60000	85700	85361.80	76.39	0	-47545	88233	86966	85833	84566	83433	86400	84000	20906	25700	5000	66840	100	1	403511072	342581	7.42	0.59	12	0.09	11440.00	143975.00	90000	20240705	-5.67	46500	20230712	82.58	90000	-5.67	20240705	48900	73.62	20240119	90000	-5.67	20240705	47300	79.49	20230725	0.04	N	105560	5000	20905 억		308234254	N	N	871	N	00	N
97	20240716	090804	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85900	200	2	0.23	8168255500	95821	9.66	85300	85900	84700	111400	60000	85700	85244.94	76.39	0	-8942	88233	86966	85833	84566	83433	86400	84000	20906	25700	5000	66840	100	1	403511072	346616	7.51	0.60	12	0.02	11440.00	143975.00	90000	20240705	-4.56	46500	20230712	84.73	90000	-4.56	20240705	48900	75.66	20240119	90000	-4.56	20240705	47300	81.61	20230725	0.04	N	105560	5000	20905 억		308234254	N	N	871	N	00	N
98	20240715	160753	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85700	-1300	5	-1.49	85020227800	990233	76.09	87100	87100	84700	113100	60900	87000	85859.07	76.37	0	-220016	89133	88066	86733	85666	84333	88600	86200	20906	26100	5000	67860	100	1	403511072	345809	7.49	0.60	12	0.25	11440.00	143975.00	90000	20240705	-4.78	46150	20230707	85.70	90000	-4.78	20240705	48900	75.26	20240119	90000	-4.78	20240705	47300	81.18	20230725	0.05	N	105560	5000	20905 억		308163335	N	N	869	N	00	N
99	20240715	150759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85700	-1300	5	-1.49	72622158300	845585	64.98	87100	87100	84700	113100	60900	87000	85883.91	76.37	0	-176282	89133	88066	86733	85666	84333	88600	86200	20906	26100	5000	67860	100	1	403511072	345809	7.49	0.60	12	0.21	11440.00	143975.00	90000	20240705	-4.78	46150	20230707	85.70	90000	-4.78	20240705	48900	75.26	20240119	90000	-4.78	20240705	47300	81.18	20230725	0.05	N	105560	5000	20905 억		308163335	N	N	425	N	00	N
100	20240715	140757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	-1500	5	-1.72	65792270100	765757	58.84	87100	87100	84700	113100	60900	87000	85917.93	76.37	0	-165363	89133	88066	86733	85666	84333	88600	86200	20906	26100	5000	67860	100	1	403511072	345002	7.47	0.59	12	0.19	11440.00	143975.00	90000	20240705	-5.00	46150	20230707	85.27	90000	-5.00	20240705	48900	74.85	20240119	90000	-5.00	20240705	47300	80.76	20230725	0.05	N	105560	5000	20905 억		308163335	N	N	425	N	00	N
101	20240715	130758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85600	-1400	5	-1.61	58424924500	679694	52.23	87100	87100	84700	113100	60900	87000	85957.67	76.37	0	-130416	89133	88066	86733	85666	84333	88600	86200	20906	26100	5000	67860	100	1	403511072	345405	7.48	0.59	12	0.17	11440.00	143975.00	90000	20240705	-4.89	46150	20230707	85.48	90000	-4.89	20240705	48900	75.05	20240119	90000	-4.89	20240705	47300	80.97	20230725	0.05	N	105560	5000	20905 억		308163335	N	N	425	N	00	N
102	20240715	120757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85400	-1600	5	-1.84	54207163600	630372	48.44	87100	87100	84700	113100	60900	87000	85992.32	76.37	0	-115409	89133	88066	86733	85666	84333	88600	86200	20906	26100	5000	67860	100	1	403511072	344598	7.47	0.59	12	0.16	11440.00	143975.00	90000	20240705	-5.11	46150	20230707	85.05	90000	-5.11	20240705	48900	74.64	20240119	90000	-5.11	20240705	47300	80.55	20230725	0.05	N	105560	5000	20905 억		308163335	N	N	425	N	00	N
103	20240715	110757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86400	-600	5	-0.69	47092785000	547538	42.07	87100	87100	84700	113100	60900	87000	86008.23	76.37	0	-88445	89133	88066	86733	85666	84333	88600	86200	20906	26100	5000	67860	100	1	403511072	348634	7.55	0.60	12	0.14	11440.00	143975.00	90000	20240705	-4.00	46150	20230707	87.22	90000	-4.00	20240705	48900	76.69	20240119	90000	-4.00	20240705	47300	82.66	20230725	0.05	N	105560	5000	20905 억		308163335	N	N	425	N	00	N
104	20240715	100757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86300	-700	5	-0.80	35481336500	412547	31.70	87100	87100	84700	113100	60900	87000	86005.53	76.37	0	-60615	89133	88066	86733	85666	84333	88600	86200	20906	26100	5000	67860	100	1	403511072	348230	7.54	0.60	12	0.10	11440.00	143975.00	90000	20240705	-4.11	46150	20230707	87.00	90000	-4.11	20240705	48900	76.48	20240119	90000	-4.11	20240705	47300	82.45	20230725	0.05	N	105560	5000	20905 억		308163335	N	N	425	N	00	N
105	20240715	090759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85300	-1700	5	-1.95	15515300600	180294	13.85	87100	87100	84700	113100	60900	87000	86055.49	76.37	0	-9167	89133	88066	86733	85666	84333	88600	86200	20906	26100	5000	67860	100	1	403511072	344195	7.46	0.59	12	0.04	11440.00	143975.00	90000	20240705	-5.22	46150	20230707	84.83	90000	-5.22	20240705	48900	74.44	20240119	90000	-5.22	20240705	47300	80.34	20230725	0.05	N	105560	5000	20905 억		308163335	N	N	425	N	00	N
106	20240712	160750	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87000	1600	2	1.87	112536195400	1300146	82.09	85700	87800	85400	111000	59800	85400	86556.81	76.32	0	-120488	87200	86300	85400	84500	83600	86750	84950	20906	25600	5000	66610	100	1	403511072	351055	7.60	0.60	12	0.32	11440.00	143975.00	90000	20240705	-3.33	46150	20230707	88.52	90000	-3.33	20240705	48900	77.91	20240119	90000	-3.33	20240705	46500	87.10	20230712	0.04	N	105560	5000	20905 억		307940074	N	N	383	N	00	N
107	20240712	150757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86800	1400	2	1.64	97851402600	1131246	71.42	85700	87800	85400	111000	59800	85400	86499.16	76.32	0	-122285	87200	86300	85400	84500	83600	86750	84950	20906	25600	5000	66610	100	1	403511072	350248	7.59	0.60	12	0.28	11440.00	143975.00	90000	20240705	-3.56	46150	20230707	88.08	90000	-3.56	20240705	48900	77.51	20240119	90000	-3.56	20240705	46500	86.67	20230712	0.04	N	105560	5000	20905 억		307940074	N	N	3225	N	00	N
108	20240712	140759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86800	1400	2	1.64	82064601700	948865	59.91	85700	87800	85400	111000	59800	85400	86487.57	76.32	0	-100411	87200	86300	85400	84500	83600	86750	84950	20906	25600	5000	66610	100	1	403511072	350248	7.59	0.60	12	0.24	11440.00	143975.00	90000	20240705	-3.56	46150	20230707	88.08	90000	-3.56	20240705	48900	77.51	20240119	90000	-3.56	20240705	46500	86.67	20230712	0.04	N	105560	5000	20905 억		307940074	N	N	3225	N	00	N
109	20240712	130753	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86200	800	2	0.94	70812395700	818695	51.69	85700	87800	85400	111000	59800	85400	86494.76	76.32	0	-79436	87200	86300	85400	84500	83600	86750	84950	20906	25600	5000	66610	100	1	403511072	347827	7.53	0.60	12	0.20	11440.00	143975.00	90000	20240705	-4.22	46150	20230707	86.78	90000	-4.22	20240705	48900	76.28	20240119	90000	-4.22	20240705	46500	85.38	20230712	0.04	N	105560	5000	20905 억		307940074	N	N	3225	N	00	N
110	20240712	120755	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85900	500	2	0.59	62776771700	725229	45.79	85700	87800	85400	111000	59800	85400	86561.94	76.32	0	-73397	87200	86300	85400	84500	83600	86750	84950	20906	25600	5000	66610	100	1	403511072	346616	7.51	0.60	12	0.18	11440.00	143975.00	90000	20240705	-4.56	46150	20230707	86.13	90000	-4.56	20240705	48900	75.66	20240119	90000	-4.56	20240705	46500	84.73	20230712	0.04	N	105560	5000	20905 억		307940074	N	N	3225	N	00	N
111	20240712	110752	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	100	2	0.12	55611502700	641838	40.52	85700	87800	85400	111000	59800	85400	86644.90	76.32	0	-61269	87200	86300	85400	84500	83600	86750	84950	20906	25600	5000	66610	100	1	403511072	345002	7.47	0.59	12	0.16	11440.00	143975.00	90000	20240705	-5.00	46150	20230707	85.27	90000	-5.00	20240705	48900	74.85	20240119	90000	-5.00	20240705	46500	83.87	20230712	0.04	N	105560	5000	20905 억		307940074	N	N	3225	N	00	N
112	20240712	100755	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86600	1200	2	1.41	39830781300	458439	28.94	85700	87800	85500	111000	59800	85400	86884.76	76.32	0	-3403	87200	86300	85400	84500	83600	86750	84950	20906	25600	5000	66610	100	1	403511072	349441	7.57	0.60	12	0.11	11440.00	143975.00	90000	20240705	-3.78	46150	20230707	87.65	90000	-3.78	20240705	48900	77.10	20240119	90000	-3.78	20240705	46500	86.24	20230712	0.04	N	105560	5000	20905 억		307940074	N	N	3225	N	00	N
113	20240712	090751	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87600	2200	2	2.58	16501386300	190406	12.02	85700	87800	85500	111000	59800	85400	86666.82	76.32	0	22908	87200	86300	85400	84500	83600	86750	84950	20906	25600	5000	66610	100	1	403511072	353476	7.66	0.61	12	0.05	11440.00	143975.00	90000	20240705	-2.67	46150	20230707	89.82	90000	-2.67	20240705	48900	79.14	20240119	90000	-2.67	20240705	46500	88.39	20230712	0.04	N	105560	5000	20905 억		307940074	N	N	3225	N	00	N
114	20240711	160748	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85400	1800	2	2.15	135024097300	1581509	106.88	84500	86300	84500	108600	58600	83600	85376.73	76.22	0	-22952	86400	85000	84300	82900	82200	84650	82550	20906	25000	5000	65200	100	1	403511072	344598	7.47	0.59	12	0.39	11440.00	143975.00	90000	20240705	-5.11	46150	20230707	85.05	90000	-5.11	20240705	48900	74.64	20240119	90000	-5.11	20240705	46500	83.66	20230712	0.03	N	105560	5000	20905 억		307562298	N	N	3225	N	00	N
115	20240711	150754	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85600	2000	2	2.39	102514355200	1200915	81.16	84500	86300	84500	108600	58600	83600	85363.54	76.22	0	-53033	86400	85000	84300	82900	82200	84650	82550	20906	25000	5000	65200	100	1	403511072	345405	7.48	0.59	12	0.30	11440.00	143975.00	90000	20240705	-4.89	46150	20230707	85.48	90000	-4.89	20240705	48900	75.05	20240119	90000	-4.89	20240705	46500	84.09	20230712	0.03	N	105560	5000	20905 억		307562298	N	N	3411	N	00	N
116	20240711	140754	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85700	2100	2	2.51	93273391700	1092857	73.86	84500	86300	84500	108600	58600	83600	85348.22	76.22	0	-14989	86400	85000	84300	82900	82200	84650	82550	20906	25000	5000	65200	100	1	403511072	345809	7.49	0.60	12	0.27	11440.00	143975.00	90000	20240705	-4.78	46150	20230707	85.70	90000	-4.78	20240705	48900	75.26	20240119	90000	-4.78	20240705	46500	84.30	20230712	0.03	N	105560	5000	20905 억		307562298	N	N	3411	N	00	N
117	20240711	130752	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85200	1600	2	1.91	78925623400	925187	62.53	84500	86300	84500	108600	58600	83600	85307.76	76.22	0	-24748	86400	85000	84300	82900	82200	84650	82550	20906	25000	5000	65200	100	1	403511072	343791	7.45	0.59	12	0.23	11440.00	143975.00	90000	20240705	-5.33	46150	20230707	84.62	90000	-5.33	20240705	48900	74.23	20240119	90000	-5.33	20240705	46500	83.23	20230712	0.03	N	105560	5000	20905 억		307562298	N	N	3411	N	00	N
118	20240711	120751	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85000	1400	2	1.67	63898851000	748646	50.60	84500	86300	84500	108600	58600	83600	85352.56	76.22	0	-26861	86400	85000	84300	82900	82200	84650	82550	20906	25000	5000	65200	100	1	403511072	342984	7.43	0.59	12	0.19	11440.00	143975.00	90000	20240705	-5.56	46150	20230707	84.18	90000	-5.56	20240705	48900	73.82	20240119	90000	-5.56	20240705	46500	82.80	20230712	0.03	N	105560	5000	20905 억		307562298	N	N	3411	N	00	N
119	20240711	110749	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	1900	2	2.27	51724085200	605740	40.94	84500	86300	84500	108600	58600	83600	85389.92	76.22	0	-19298	86400	85000	84300	82900	82200	84650	82550	20906	25000	5000	65200	100	1	403511072	345002	7.47	0.59	12	0.15	11440.00	143975.00	90000	20240705	-5.00	46150	20230707	85.27	90000	-5.00	20240705	48900	74.85	20240119	90000	-5.00	20240705	46500	83.87	20230712	0.03	N	105560	5000	20905 억		307562298	N	N	3411	N	00	N
120	20240711	100750	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84800	1200	2	1.44	40931246400	479173	32.38	84500	86300	84500	108600	58600	83600	85420.61	76.22	0	-9006	86400	85000	84300	82900	82200	84650	82550	20906	25000	5000	65200	100	1	403511072	342177	7.41	0.59	12	0.12	11440.00	143975.00	90000	20240705	-5.78	46150	20230707	83.75	90000	-5.78	20240705	48900	73.42	20240119	90000	-5.78	20240705	46500	82.37	20230712	0.03	N	105560	5000	20905 억		307562298	N	N	3411	N	00	N
121	20240711	090748	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84900	1300	2	1.56	12058606100	142070	9.60	84500	85400	84500	108600	58600	83600	84877.95	76.22	0	18781	86400	85000	84300	82900	82200	84650	82550	20906	25000	5000	65200	100	1	403511072	342581	7.42	0.59	12	0.04	11440.00	143975.00	90000	20240705	-5.67	46150	20230707	83.97	90000	-5.67	20240705	48900	73.62	20240119	90000	-5.67	20240705	46500	82.58	20230712	0.03	N	105560	5000	20905 억		307562298	N	N	3411	N	00	N
122	20240710	160747	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83600	-1600	5	-1.88	123241774700	1463621	98.05	85500	85700	83600	110700	59700	85200	84203.39	76.26	0	-23234	89200	87200	85100	83100	81000	86150	82050	20906	25500	5000	66450	100	1	403511072	337335	7.31	0.58	12	0.36	11440.00	143975.00	90000	20240705	-7.11	46150	20230707	81.15	90000	-7.11	20240705	48900	70.96	20240119	90000	-7.11	20240705	46500	79.78	20230712	0.03	N	105560	5000	20905 억		307725416	N	N	3411	N	00	N
123	20240710	150749	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84000	-1200	5	-1.41	105024123800	1246040	83.47	85500	85700	83700	110700	59700	85200	84286.32	76.26	0	6892	89200	87200	85100	83100	81000	86150	82050	20906	25500	5000	66450	100	1	403511072	338949	7.34	0.58	12	0.31	11440.00	143975.00	90000	20240705	-6.67	46150	20230707	82.02	90000	-6.67	20240705	48900	71.78	20240119	90000	-6.67	20240705	46500	80.65	20230712	0.03	N	105560	5000	20905 억		307725416	N	N	1374	N	00	N
124	20240710	140748	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84400	-800	5	-0.94	90075953400	1068571	71.59	85500	85700	83700	110700	59700	85200	84295.71	76.26	0	11635	89200	87200	85100	83100	81000	86150	82050	20906	25500	5000	66450	100	1	403511072	340563	7.38	0.59	12	0.26	11440.00	143975.00	90000	20240705	-6.22	46150	20230707	82.88	90000	-6.22	20240705	48900	72.60	20240119	90000	-6.22	20240705	46500	81.51	20230712	0.03	N	105560	5000	20905 억		307725416	N	N	1374	N	00	N
125	20240710	130748	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84000	-1200	5	-1.41	75646145300	897342	60.11	85500	85700	83700	110700	59700	85200	84300.24	76.26	0	16795	89200	87200	85100	83100	81000	86150	82050	20906	25500	5000	66450	100	1	403511072	338949	7.34	0.58	12	0.22	11440.00	143975.00	90000	20240705	-6.67	46150	20230707	82.02	90000	-6.67	20240705	48900	71.78	20240119	90000	-6.67	20240705	46500	80.65	20230712	0.03	N	105560	5000	20905 억		307725416	N	N	1374	N	00	N
126	20240710	120747	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84200	-1000	5	-1.17	67654565800	802265	53.75	85500	85700	83700	110700	59700	85200	84329.45	76.26	0	2411	89200	87200	85100	83100	81000	86150	82050	20906	25500	5000	66450	100	1	403511072	339756	7.36	0.58	12	0.20	11440.00	143975.00	90000	20240705	-6.44	46150	20230707	82.45	90000	-6.44	20240705	48900	72.19	20240119	90000	-6.44	20240705	46500	81.08	20230712	0.03	N	105560	5000	20905 억		307725416	N	N	1374	N	00	N
127	20240710	110748	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84100	-1100	5	-1.29	55911766700	662380	44.37	85500	85700	83700	110700	59700	85200	84410.41	76.26	0	-2292	89200	87200	85100	83100	81000	86150	82050	20906	25500	5000	66450	100	1	403511072	339353	7.35	0.58	12	0.16	11440.00	143975.00	90000	20240705	-6.56	46150	20230707	82.23	90000	-6.56	20240705	48900	71.98	20240119	90000	-6.56	20240705	46500	80.86	20230712	0.03	N	105560	5000	20905 억		307725416	N	N	1374	N	00	N
128	20240710	100743	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84200	-1000	5	-1.17	43807458700	518261	34.72	85500	85700	83700	110700	59700	85200	84527.79	76.26	0	-20814	89200	87200	85100	83100	81000	86150	82050	20906	25500	5000	66450	100	1	403511072	339756	7.36	0.58	12	0.13	11440.00	143975.00	90000	20240705	-6.44	46150	20230707	82.45	90000	-6.44	20240705	48900	72.19	20240119	90000	-6.44	20240705	46500	81.08	20230712	0.03	N	105560	5000	20905 억		307725416	N	N	1374	N	00	N
129	20240710	090748	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84900	-300	5	-0.35	14249658600	167151	11.20	85500	85700	84700	110700	59700	85200	85250.21	76.26	0	-14604	89200	87200	85100	83100	81000	86150	82050	20906	25500	5000	66450	100	1	403511072	342581	7.42	0.59	12	0.04	11440.00	143975.00	90000	20240705	-5.67	46150	20230707	83.97	90000	-5.67	20240705	48900	73.62	20240119	90000	-5.67	20240705	46500	82.58	20230712	0.03	N	105560	5000	20905 억		307725416	N	N	1374	N	00	N
130	20240709	160744	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85200	-1700	5	-1.96	119940195300	1416312	182.11	86000	87100	83000	112900	60900	86900	84684.50	76.28	0	86285	89300	88100	87500	86300	85700	87800	86000	20906	26000	5000	67780	100	1	403511072	343791	7.45	0.59	12	0.35	11440.00	143975.00	90000	20240705	-5.33	46150	20230707	84.62	90000	-5.33	20240705	48900	74.23	20240119	90000	-5.33	20240705	46500	83.23	20230712	0.03	N	105560	5000	20905 억		307796138	N	N	1374	N	00	N
131	20240709	150746	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85100	-1800	5	-2.07	108131492200	1277753	164.29	86000	87100	83000	112900	60900	86900	84626.29	76.28	0	87813	89300	88100	87500	86300	85700	87800	86000	20906	26000	5000	67780	100	1	403511072	343388	7.44	0.59	12	0.32	11440.00	143975.00	90000	20240705	-5.44	46150	20230707	84.40	90000	-5.44	20240705	48900	74.03	20240119	90000	-5.44	20240705	46500	83.01	20230712	0.03	N	105560	5000	20905 억		307796138	N	N	3852	N	00	N
132	20240709	140747	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85300	-1600	5	-1.84	95096806000	1124723	144.62	86000	87100	83000	112900	60900	86900	84551.31	76.28	0	47537	89300	88100	87500	86300	85700	87800	86000	20906	26000	5000	67780	100	1	403511072	344195	7.46	0.59	12	0.28	11440.00	143975.00	90000	20240705	-5.22	46150	20230707	84.83	90000	-5.22	20240705	48900	74.44	20240119	90000	-5.22	20240705	46500	83.44	20230712	0.03	N	105560	5000	20905 억		307796138	N	N	3852	N	00	N
133	20240709	130749	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85300	-1600	5	-1.84	82523585000	977619	125.70	86000	87100	83000	112900	60900	86900	84412.83	76.28	0	-12336	89300	88100	87500	86300	85700	87800	86000	20906	26000	5000	67780	100	1	403511072	344195	7.46	0.59	12	0.24	11440.00	143975.00	90000	20240705	-5.22	46150	20230707	84.83	90000	-5.22	20240705	48900	74.44	20240119	90000	-5.22	20240705	46500	83.44	20230712	0.03	N	105560	5000	20905 억		307796138	N	N	3852	N	00	N
134	20240709	120750	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84400	-2500	5	-2.88	71182631300	844011	108.52	86000	87100	83000	112900	60900	86900	84338.51	76.28	0	-79278	89300	88100	87500	86300	85700	87800	86000	20906	26000	5000	67780	100	1	403511072	340563	7.38	0.59	12	0.21	11440.00	143975.00	90000	20240705	-6.22	46150	20230707	82.88	90000	-6.22	20240705	48900	72.60	20240119	90000	-6.22	20240705	46500	81.51	20230712	0.03	N	105560	5000	20905 억		307796138	N	N	3852	N	00	N
135	20240709	110751	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83900	-3000	5	-3.45	63160093400	748912	96.29	86000	87100	83000	112900	60900	86900	84335.80	76.28	0	-107543	89300	88100	87500	86300	85700	87800	86000	20906	26000	5000	67780	100	1	403511072	338546	7.33	0.58	12	0.19	11440.00	143975.00	90000	20240705	-6.78	46150	20230707	81.80	90000	-6.78	20240705	48900	71.57	20240119	90000	-6.78	20240705	46500	80.43	20230712	0.03	N	105560	5000	20905 억		307796138	N	N	3852	N	00	N
136	20240709	100747	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83100	-3800	5	-4.37	45005803300	531902	68.39	86000	87100	83000	112900	60900	86900	84612.96	76.28	0	-125772	89300	88100	87500	86300	85700	87800	86000	20906	26000	5000	67780	100	1	403511072	335318	7.26	0.58	12	0.13	11440.00	143975.00	90000	20240705	-7.67	46150	20230707	80.07	90000	-7.67	20240705	48900	69.94	20240119	90000	-7.67	20240705	46500	78.71	20230712	0.03	N	105560	5000	20905 억		307796138	N	N	3852	N	00	N
137	20240709	090746	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86200	-700	5	-0.81	8133021100	94278	12.12	86000	87100	85900	112900	60900	86900	86266.37	76.28	0	11428	89300	88100	87500	86300	85700	87800	86000	20906	26000	5000	67780	100	1	403511072	347827	7.53	0.60	12	0.02	11440.00	143975.00	90000	20240705	-4.22	46150	20230707	86.78	90000	-4.22	20240705	48900	76.28	20240119	90000	-4.22	20240705	46500	85.38	20230712	0.03	N	105560	5000	20905 억		307796138	N	N	3852	N	00	N
138	20240708	160741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86900	-1300	5	-1.47	67900452800	776638	58.26	88200	88700	86900	114600	61800	88200	87429.39	76.29	0	-93952	91666	89932	88266	86532	84866	90800	87400	20906	26400	5000	68790	100	1	403511072	350651	7.60	0.60	12	0.19	11440.00	143975.00	90000	20240705	-3.44	46150	20230707	88.30	90000	-3.44	20240705	48900	77.71	20240119	90000	-3.44	20240705	46500	86.88	20230712	0.03	N	105560	5000	20905 억		307820475	N	N	3852	N	00	N
139	20240708	150742	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87200	-1000	5	-1.13	54922861200	627343	47.06	88200	88700	86900	114600	61800	88200	87548.38	76.29	0	-94523	91666	89932	88266	86532	84866	90800	87400	20906	26400	5000	68790	100	1	403511072	351862	7.62	0.61	12	0.16	11440.00	143975.00	90000	20240705	-3.11	46150	20230707	88.95	90000	-3.11	20240705	48900	78.32	20240119	90000	-3.11	20240705	46500	87.53	20230712	0.03	N	105560	5000	20905 억		307820475	N	N	5033	N	00	N
140	20240708	140745	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87300	-900	5	-1.02	46003725200	524977	39.38	88200	88700	86900	114600	61800	88200	87629.98	76.29	0	-71772	91666	89932	88266	86532	84866	90800	87400	20906	26400	5000	68790	100	1	403511072	352265	7.63	0.61	12	0.13	11440.00	143975.00	90000	20240705	-3.00	46150	20230707	89.17	90000	-3.00	20240705	48900	78.53	20240119	90000	-3.00	20240705	46500	87.74	20230712	0.03	N	105560	5000	20905 억		307820475	N	N	5033	N	00	N
141	20240708	130741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87300	-900	5	-1.02	40324629800	459964	34.50	88200	88700	86900	114600	61800	88200	87669.10	76.29	0	-50307	91666	89932	88266	86532	84866	90800	87400	20906	26400	5000	68790	100	1	403511072	352265	7.63	0.61	12	0.11	11440.00	143975.00	90000	20240705	-3.00	46150	20230707	89.17	90000	-3.00	20240705	48900	78.53	20240119	90000	-3.00	20240705	46500	87.74	20230712	0.03	N	105560	5000	20905 억		307820475	N	N	5033	N	00	N
142	20240708	120742	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87400	-800	5	-0.91	36334789300	414274	31.08	88200	88700	86900	114600	61800	88200	87707.14	76.29	0	-43265	91666	89932	88266	86532	84866	90800	87400	20906	26400	5000	68790	100	1	403511072	352669	7.64	0.61	12	0.10	11440.00	143975.00	90000	20240705	-2.89	46150	20230707	89.38	90000	-2.89	20240705	48900	78.73	20240119	90000	-2.89	20240705	46500	87.96	20230712	0.03	N	105560	5000	20905 억		307820475	N	N	5033	N	00	N
143	20240708	110740	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87100	-1100	5	-1.25	32118652300	366036	27.46	88200	88700	86900	114600	61800	88200	87747.25	76.29	0	-36440	91666	89932	88266	86532	84866	90800	87400	20906	26400	5000	68790	100	1	403511072	351458	7.61	0.60	12	0.09	11440.00	143975.00	90000	20240705	-3.22	46150	20230707	88.73	90000	-3.22	20240705	48900	78.12	20240119	90000	-3.22	20240705	46500	87.31	20230712	0.03	N	105560	5000	20905 억		307820475	N	N	5033	N	00	N
144	20240708	100741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87900	-300	5	-0.34	22054211800	250608	18.80	88200	88700	87200	114600	61800	88200	88002.82	76.29	0	-20221	91666	89932	88266	86532	84866	90800	87400	20906	26400	5000	68790	100	1	403511072	354686	7.68	0.61	12	0.06	11440.00	143975.00	90000	20240705	-2.33	46150	20230707	90.47	90000	-2.33	20240705	48900	79.75	20240119	90000	-2.33	20240705	46500	89.03	20230712	0.03	N	105560	5000	20905 억		307820475	N	N	5033	N	00	N
145	20240708	090741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87600	-600	5	-0.68	8661881500	98397	7.38	88200	88600	87200	114600	61800	88200	88029.93	76.29	0	-2836	91666	89932	88266	86532	84866	90800	87400	20906	26400	5000	68790	100	1	403511072	353476	7.66	0.61	12	0.02	11440.00	143975.00	90000	20240705	-2.67	46150	20230707	89.82	90000	-2.67	20240705	48900	79.14	20240119	90000	-2.67	20240705	46500	88.39	20230712	0.03	N	105560	5000	20905 억		307820475	N	N	5033	N	00	N
146	20240705	160737	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	88200	2300	2	2.68	117708759400	1330350	77.41	87300	90000	86600	111600	60200	85900	88479.70	76.28	0	164589	91033	88466	85733	83166	80433	89750	84450	20906	25700	5000	67000	100	1	403511072	355897	7.71	0.61	12	0.33	11440.00	143975.00	90000	20240705	-2.00	46150	20230707	91.12	90000	-2.00	20240705	48900	80.37	20240119	90000	-2.00	20240705	46150	91.12	20230707	0.03	N	105560	5000	20905 억		307786396	N	N	5033	N	00	N
147	20240705	150740	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	88500	2600	2	3.03	103699015200	1171740	68.18	87300	90000	86600	111600	60200	85900	88500.02	76.28	0	161860	91033	88466	85733	83166	80433	89750	84450	20906	25700	5000	67000	100	1	403511072	357107	7.74	0.61	12	0.29	11440.00	143975.00	90000	20240705	-1.67	46150	20230707	91.77	90000	-1.67	20240705	48900	80.98	20240119	90000	-1.67	20240705	46150	91.77	20230707	0.03	N	105560	5000	20905 억		307786396	N	N	2166	N	00	N
148	20240705	140741	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	88300	2400	2	2.79	92253934200	1042096	60.64	87300	90000	86600	111600	60200	85900	88527.29	76.28	0	147632	91033	88466	85733	83166	80433	89750	84450	20906	25700	5000	67000	100	1	403511072	356300	7.72	0.61	12	0.26	11440.00	143975.00	90000	20240705	-1.89	46150	20230707	91.33	90000	-1.89	20240705	48900	80.57	20240119	90000	-1.89	20240705	46150	91.33	20230707	0.03	N	105560	5000	20905 억		307786396	N	N	2166	N	00	N
149	20240705	130740	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	88700	2800	2	3.26	79255771900	895297	52.10	87300	90000	86600	111600	60200	85900	88524.56	76.28	0	148480	91033	88466	85733	83166	80433	89750	84450	20906	25700	5000	67000	100	1	403511072	357914	7.75	0.62	12	0.22	11440.00	143975.00	90000	20240705	-1.44	46150	20230707	92.20	90000	-1.44	20240705	48900	81.39	20240119	90000	-1.44	20240705	46150	92.20	20230707	0.03	N	105560	5000	20905 억		307786396	N	N	2166	N	00	N
150	20240705	120740	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	89400	3500	2	4.07	67308561300	761219	44.29	87300	90000	86600	111600	60200	85900	88422.07	76.28	0	152169	91033	88466	85733	83166	80433	89750	84450	20906	25700	5000	67000	100	1	403511072	360739	7.81	0.62	12	0.19	11440.00	143975.00	90000	20240705	-0.67	46150	20230707	93.72	90000	-0.67	20240705	48900	82.82	20240119	90000	-0.67	20240705	46150	93.72	20230707	0.03	N	105560	5000	20905 억		307786396	N	N	2166	N	00	N
151	20240705	110737	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	88700	2800	2	3.26	43926297600	499392	29.06	87300	88900	86600	111600	60200	85900	87959.55	76.28	0	111323	91033	88466	85733	83166	80433	89750	84450	20906	25700	5000	67000	100	1	403511072	357914	7.75	0.62	12	0.12	11440.00	143975.00	88900	20240703	-0.22	46150	20230707	92.20	88900	0.00	20240703	48900	81.39	20240119	88900	-0.22	20240703	46150	92.20	20230707	0.03	N	105560	5000	20905 억		307786396	N	N	2166	N	00	N
152	20240705	100738	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87700	1800	2	2.10	26505488800	302413	17.60	87300	88800	86600	111600	60200	85900	87646.66	76.28	0	53217	91033	88466	85733	83166	80433	89750	84450	20906	25700	5000	67000	100	1	403511072	353879	7.67	0.61	12	0.07	11440.00	143975.00	88900	20240703	-1.35	46150	20230707	90.03	88900	-1.35	20240703	48900	79.35	20240119	88900	-1.35	20240703	46150	90.03	20230707	0.03	N	105560	5000	20905 억		307786396	N	N	2166	N	00	N
153	20240705	090739	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87800	1900	2	2.21	10794953100	122904	7.15	87300	88800	86600	111600	60200	85900	87832.40	76.28	0	30429	91033	88466	85733	83166	80433	89750	84450	20906	25700	5000	67000	100	1	403511072	354283	7.67	0.61	12	0.03	11440.00	143975.00	88900	20240703	-1.24	46150	20230707	90.25	88900	-1.24	20240703	48900	79.55	20240119	88900	-1.24	20240703	46150	90.25	20230707	0.03	N	105560	5000	20905 억		307786396	N	N	2166	N	00	N
154	20240704	160734	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85900	1500	2	1.78	147842232300	1716470	75.56	83700	88300	83000	109700	59100	84400	86134.03	76.35	0	-80210	90933	87666	85633	82366	80333	89300	84000	20906	25300	5000	65830	100	1	403511072	346616	7.51	0.60	12	0.43	11440.00	143975.00	88900	20240703	-3.37	46150	20230707	86.13	88900	-3.37	20240703	48900	75.66	20240119	88900	-3.37	20240703	46150	86.13	20230707	0.02	N	105560	5000	20905 억		308073671	N	N	2166	N	00	N
155	20240704	150738	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85200	800	2	0.95	137376225300	1594442	70.19	83700	88300	83000	109700	59100	84400	86161.82	76.35	0	-67057	90933	87666	85633	82366	80333	89300	84000	20906	25300	5000	65830	100	1	403511072	343791	7.45	0.59	12	0.40	11440.00	143975.00	88900	20240703	-4.16	46150	20230707	84.62	88900	-4.16	20240703	48900	74.23	20240119	88900	-4.16	20240703	46150	84.62	20230707	0.02	N	105560	5000	20905 억		308073671	N	N	2263	N	00	N
156	20240704	140737	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86000	1600	2	1.90	112741170100	1305598	57.48	83700	88300	83000	109700	59100	84400	86355.36	76.35	0	-93620	90933	87666	85633	82366	80333	89300	84000	20906	25300	5000	65830	100	1	403511072	347020	7.52	0.60	12	0.32	11440.00	143975.00	88900	20240703	-3.26	46150	20230707	86.35	88900	-3.26	20240703	48900	75.87	20240119	88900	-3.26	20240703	46150	86.35	20230707	0.02	N	105560	5000	20905 억		308073671	N	N	2263	N	00	N
157	20240704	130737	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86000	1600	2	1.90	100644395200	1164992	51.29	83700	88300	83000	109700	59100	84400	86394.32	76.35	0	-78915	90933	87666	85633	82366	80333	89300	84000	20906	25300	5000	65830	100	1	403511072	347020	7.52	0.60	12	0.29	11440.00	143975.00	88900	20240703	-3.26	46150	20230707	86.35	88900	-3.26	20240703	48900	75.87	20240119	88900	-3.26	20240703	46150	86.35	20230707	0.02	N	105560	5000	20905 억		308073671	N	N	2263	N	00	N
158	20240704	120737	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86000	1600	2	1.90	93421434200	1080938	47.59	83700	88300	83000	109700	59100	84400	86430.31	76.35	0	-68210	90933	87666	85633	82366	80333	89300	84000	20906	25300	5000	65830	100	1	403511072	347020	7.52	0.60	12	0.27	11440.00	143975.00	88900	20240703	-3.26	46150	20230707	86.35	88900	-3.26	20240703	48900	75.87	20240119	88900	-3.26	20240703	46150	86.35	20230707	0.02	N	105560	5000	20905 억		308073671	N	N	2263	N	00	N
159	20240704	110736	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86600	2200	2	2.61	81506920700	942931	41.51	83700	88300	83000	109700	59100	84400	86444.63	76.35	0	-64326	90933	87666	85633	82366	80333	89300	84000	20906	25300	5000	65830	100	1	403511072	349441	7.57	0.60	12	0.23	11440.00	143975.00	88900	20240703	-2.59	46150	20230707	87.65	88900	-2.59	20240703	48900	77.10	20240119	88900	-2.59	20240703	46150	87.65	20230707	0.02	N	105560	5000	20905 억		308073671	N	N	2263	N	00	N
160	20240704	100736	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87100	2700	2	3.20	68050528000	788189	34.70	83700	88300	83000	109700	59100	84400	86343.14	76.35	0	-36108	90933	87666	85633	82366	80333	89300	84000	20906	25300	5000	65830	100	1	403511072	351458	7.61	0.60	12	0.20	11440.00	143975.00	88900	20240703	-2.02	46150	20230707	88.73	88900	-2.02	20240703	48900	78.12	20240119	88900	-2.02	20240703	46150	88.73	20230707	0.02	N	105560	5000	20905 억		308073671	N	N	2263	N	00	N
161	20240704	090737	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84500	100	2	0.12	10453444100	124177	5.47	83700	85200	83000	109700	59100	84400	84177.95	76.35	0	8822	90933	87666	85633	82366	80333	89300	84000	20906	25300	5000	65830	100	1	403511072	340967	7.39	0.59	12	0.03	11440.00	143975.00	88900	20240703	-4.95	46150	20230707	83.10	88900	-4.95	20240703	48900	72.80	20240119	88900	-4.95	20240703	46150	83.10	20230707	0.02	N	105560	5000	20905 억		308073671	N	N	2263	N	00	N
162	20240703	160733	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	84400	1200	2	1.44	195009074600	2264174	71.56	84300	88900	83600	108100	58300	83200	86129.64	76.35	0	-16432	88200	85700	82500	80000	76800	86950	81250	20906	24900	5000	64890	100	1	403511072	340563	7.38	0.59	12	0.56	11440.00	143975.00	88900	20240703	-5.06	46150	20230707	82.88	88900	-5.06	20240703	48900	72.60	20240119	88900	-5.06	20240703	46150	82.88	20230707	0.02	N	105560	5000	20905 억		308068759	N	N	2255	N	00	N
163	20240703	150735	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	84600	1400	2	1.68	183424663800	2126962	67.22	84300	88900	83600	108100	58300	83200	86237.88	76.35	0	2643	88200	85700	82500	80000	76800	86950	81250	20906	24900	5000	64890	100	1	403511072	341370	7.40	0.59	12	0.53	11440.00	143975.00	88900	20240703	-4.84	46150	20230707	83.32	88900	-4.84	20240703	48900	73.01	20240119	88900	-4.84	20240703	46150	83.32	20230707	0.02	N	105560	5000	20905 억		308068759	N	N	8847	N	00	N
164	20240703	140736	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	85000	1800	2	2.16	160901154000	1860919	58.81	84300	88900	83600	108100	58300	83200	86463.29	76.35	0	10394	88200	85700	82500	80000	76800	86950	81250	20906	24900	5000	64890	100	1	403511072	342984	7.43	0.59	12	0.46	11440.00	143975.00	88900	20240703	-4.39	46150	20230707	84.18	88900	-4.39	20240703	48900	73.82	20240119	88900	-4.39	20240703	46150	84.18	20230707	0.02	N	105560	5000	20905 억		308068759	N	N	8847	N	00	N
165	20240703	130735	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	87500	4300	2	5.17	131708366100	1520556	48.06	84300	88900	83600	108100	58300	83200	86618.57	76.35	0	73581	88200	85700	82500	80000	76800	86950	81250	20906	24900	5000	64890	100	1	403511072	353072	7.65	0.61	12	0.38	11440.00	143975.00	88900	20240703	-1.57	46150	20230707	89.60	88900	-1.57	20240703	48900	78.94	20240119	88900	-1.57	20240703	46150	89.60	20230707	0.02	N	105560	5000	20905 억		308068759	N	N	8847	N	00	N
166	20240703	120734	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	87800	4600	2	5.53	119478387500	1381429	43.66	84300	88900	83600	108100	58300	83200	86489.00	76.35	0	80929	88200	85700	82500	80000	76800	86950	81250	20906	24900	5000	64890	100	1	403511072	354283	7.67	0.61	12	0.34	11440.00	143975.00	88900	20240703	-1.24	46150	20230707	90.25	88900	-1.24	20240703	48900	79.55	20240119	88900	-1.24	20240703	46150	90.25	20230707	0.02	N	105560	5000	20905 억		308068759	N	N	8847	N	00	N
167	20240703	110736	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	87800	4600	2	5.53	106052498500	1228329	38.82	84300	88900	83600	108100	58300	83200	86338.86	76.35	0	86060	88200	85700	82500	80000	76800	86950	81250	20906	24900	5000	64890	100	1	403511072	354283	7.67	0.61	12	0.30	11440.00	143975.00	88900	20240703	-1.24	46150	20230707	90.25	88900	-1.24	20240703	48900	79.55	20240119	88900	-1.24	20240703	46150	90.25	20230707	0.02	N	105560	5000	20905 억		308068759	N	N	8847	N	00	N
168	20240703	100736	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	86400	3200	2	3.85	58723585300	688113	21.75	84300	86700	83600	108100	58300	83200	85340.06	76.35	0	105164	88200	85700	82500	80000	76800	86950	81250	20906	24900	5000	64890	100	1	403511072	348634	7.55	0.60	12	0.17	11440.00	143975.00	86700	20240703	-0.35	46150	20230707	87.22	86700	-0.35	20240703	48900	76.69	20240119	86700	-0.35	20240703	46150	87.22	20230707	0.02	N	105560	5000	20905 억		308068759	N	N	8847	N	00	N
169	20240703	090734	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84100	900	2	1.08	10179226600	120952	3.82	84300	84500	83600	108100	58300	83200	84159.29	76.35	0	3672	88200	85700	82500	80000	76800	86950	81250	20906	24900	5000	64890	100	1	403511072	339353	7.35	0.58	12	0.03	11440.00	143975.00	85000	20240702	-1.06	46150	20230707	82.23	85000	-1.06	20240702	48900	71.98	20240119	85000	-1.06	20240702	46150	82.23	20230707	0.02	N	105560	5000	20905 억		308068759	N	N	8847	N	00	N
170	20240702	160732	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	83200	3600	2	4.52	260342262000	3138777	384.50	79900	85000	79300	103400	55800	79600	82943.60	76.31	0	-187991	80733	80166	79433	78866	78133	80250	78950	20906	23800	5000	62080	100	1	403511072	335721	7.27	0.58	12	0.78	11440.00	143975.00	85000	20240702	-2.12	46150	20230707	80.28	85000	-2.12	20240702	48900	70.14	20240119	85000	-2.12	20240702	46150	80.28	20230707	0.02	N	105560	5000	20905 억		307932930	N	N	8847	N	00	N
171	20240702	150733	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	83300	3700	2	4.65	241265516400	2909662	356.43	79900	85000	79300	103400	55800	79600	82918.75	76.31	0	-155228	80733	80166	79433	78866	78133	80250	78950	20906	23800	5000	62080	100	1	403511072	336125	7.28	0.58	12	0.72	11440.00	143975.00	85000	20240702	-2.00	46150	20230707	80.50	85000	-2.00	20240702	48900	70.35	20240119	85000	-2.00	20240702	46150	80.50	20230707	0.02	N	105560	5000	20905 억		307932930	N	N	966	N	00	N
172	20240702	140734	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	83500	3900	2	4.90	217393452800	2622698	321.28	79900	85000	79300	103400	55800	79600	82889.25	76.31	0	-62482	80733	80166	79433	78866	78133	80250	78950	20906	23800	5000	62080	100	1	403511072	336932	7.30	0.58	12	0.65	11440.00	143975.00	85000	20240702	-1.76	46150	20230707	80.93	85000	-1.76	20240702	48900	70.76	20240119	85000	-1.76	20240702	46150	80.93	20230707	0.02	N	105560	5000	20905 억		307932930	N	N	966	N	00	N
173	20240702	130733	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	83500	3900	2	4.90	200894923000	2425029	297.06	79900	85000	79300	103400	55800	79600	82842.28	76.31	0	43135	80733	80166	79433	78866	78133	80250	78950	20906	23800	5000	62080	100	1	403511072	336932	7.30	0.58	12	0.60	11440.00	143975.00	85000	20240702	-1.76	46150	20230707	80.93	85000	-1.76	20240702	48900	70.76	20240119	85000	-1.76	20240702	46150	80.93	20230707	0.02	N	105560	5000	20905 억		307932930	N	N	966	N	00	N
174	20240702	120734	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	83500	3900	2	4.90	182972460800	2210345	270.77	79900	85000	79300	103400	55800	79600	82780.05	76.31	0	70498	80733	80166	79433	78866	78133	80250	78950	20906	23800	5000	62080	100	1	403511072	336932	7.30	0.58	12	0.55	11440.00	143975.00	85000	20240702	-1.76	46150	20230707	80.93	85000	-1.76	20240702	48900	70.76	20240119	85000	-1.76	20240702	46150	80.93	20230707	0.02	N	105560	5000	20905 억		307932930	N	N	966	N	00	N
175	20240702	110733	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	82400	2800	2	3.52	160731853700	1943335	238.06	79900	85000	79300	103400	55800	79600	82709.30	76.31	0	89543	80733	80166	79433	78866	78133	80250	78950	20906	23800	5000	62080	100	1	403511072	332493	7.20	0.57	12	0.48	11440.00	143975.00	85000	20240702	-3.06	46150	20230707	78.55	85000	-3.06	20240702	48900	68.51	20240119	85000	-3.06	20240702	46150	78.55	20230707	0.02	N	105560	5000	20905 억		307932930	N	N	966	N	00	N
176	20240702	100733	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	82600	3000	2	3.77	135810434800	1641645	201.10	79900	85000	79300	103400	55800	79600	82728.27	76.31	0	154161	80733	80166	79433	78866	78133	80250	78950	20906	23800	5000	62080	100	1	403511072	333300	7.22	0.57	12	0.41	11440.00	143975.00	85000	20240702	-2.82	46150	20230707	78.98	85000	-2.82	20240702	48900	68.92	20240119	85000	-2.82	20240702	46150	78.98	20230707	0.02	N	105560	5000	20905 억		307932930	N	N	966	N	00	N
177	20240702	090734	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79800	200	2	0.25	9954152800	124810	15.29	79900	80000	79300	103400	55800	79600	79754.46	76.31	0	-11653	80733	80166	79433	78866	78133	80250	78950	20906	23800	5000	62080	100	1	403511072	322002	6.98	0.55	12	0.03	11440.00	143975.00	83400	20240520	-4.32	46150	20230707	72.91	83400	-4.32	20240520	48900	63.19	20240119	83400	-4.32	20240520	46150	72.91	20230707	0.02	N	105560	5000	20905 억		307932930	N	N	966	N	00	N
178	20240701	160731	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79600	1100	2	1.40	64886956900	815754	80.16	79600	80000	78700	102000	55000	78500	79542.39	76.38	0	11697	80566	79532	78866	77832	77166	79200	77500	20906	23500	5000	61230	100	1	403511072	321195	6.96	0.55	12	0.20	11440.00	143975.00	83400	20240520	-4.56	46150	20230707	72.48	83400	-4.56	20240520	48900	62.78	20240119	83400	-4.56	20240520	46150	72.48	20230707	0.02	N	105560	5000	20905 억		308202775	N	N	966	N	00	N
179	20240701	150732	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79500	1000	2	1.27	56138395800	705823	69.36	79600	80000	78700	102000	55000	78500	79536.20	76.38	0	19745	80566	79532	78866	77832	77166	79200	77500	20906	23500	5000	61230	100	1	403511072	320791	6.95	0.55	12	0.17	11440.00	143975.00	83400	20240520	-4.68	46150	20230707	72.26	83400	-4.68	20240520	48900	62.58	20240119	83400	-4.68	20240520	46150	72.26	20230707	0.02	N	105560	5000	20905 억		308202775	N	N	3230	N	00	N
180	20240701	140731	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79600	1100	2	1.40	47934352100	602701	59.22	79600	80000	78700	102000	55000	78500	79532.69	76.38	0	29093	80566	79532	78866	77832	77166	79200	77500	20906	23500	5000	61230	100	1	403511072	321195	6.96	0.55	12	0.15	11440.00	143975.00	83400	20240520	-4.56	46150	20230707	72.48	83400	-4.56	20240520	48900	62.78	20240119	83400	-4.56	20240520	46150	72.48	20230707	0.02	N	105560	5000	20905 억		308202775	N	N	3230	N	00	N
181	20240701	130731	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79700	1200	2	1.53	42839791300	538756	52.94	79600	80000	78700	102000	55000	78500	79516.28	76.38	0	39023	80566	79532	78866	77832	77166	79200	77500	20906	23500	5000	61230	100	1	403511072	321598	6.97	0.55	12	0.13	11440.00	143975.00	83400	20240520	-4.44	46150	20230707	72.70	83400	-4.44	20240520	48900	62.99	20240119	83400	-4.44	20240520	46150	72.70	20230707	0.02	N	105560	5000	20905 억		308202775	N	N	3230	N	00	N
182	20240701	120732	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79700	1200	2	1.53	37483595300	471532	46.33	79600	80000	78700	102000	55000	78500	79493.38	76.38	0	44384	80566	79532	78866	77832	77166	79200	77500	20906	23500	5000	61230	100	1	403511072	321598	6.97	0.55	12	0.12	11440.00	143975.00	83400	20240520	-4.44	46150	20230707	72.70	83400	-4.44	20240520	48900	62.99	20240119	83400	-4.44	20240520	46150	72.70	20230707	0.02	N	105560	5000	20905 억		308202775	N	N	3230	N	00	N
183	20240701	110730	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79300	800	2	1.02	33327346400	419216	41.19	79600	80000	78700	102000	55000	78500	79499.41	76.38	0	50101	80566	79532	78866	77832	77166	79200	77500	20906	23500	5000	61230	100	1	403511072	319984	6.93	0.55	12	0.10	11440.00	143975.00	83400	20240520	-4.92	46150	20230707	71.83	83400	-4.92	20240520	48900	62.17	20240119	83400	-4.92	20240520	46150	71.83	20230707	0.02	N	105560	5000	20905 억		308202775	N	N	3230	N	00	N
184	20240701	100729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79600	1100	2	1.40	26910008800	338361	33.25	79600	80000	78700	102000	55000	78500	79530.71	76.38	0	48635	80566	79532	78866	77832	77166	79200	77500	20906	23500	5000	61230	100	1	403511072	321195	6.96	0.55	12	0.08	11440.00	143975.00	83400	20240520	-4.56	46150	20230707	72.48	83400	-4.56	20240520	48900	62.78	20240119	83400	-4.56	20240520	46150	72.48	20230707	0.02	N	105560	5000	20905 억		308202775	N	N	3230	N	00	N
185	20240701	090728	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79800	1300	2	1.66	13314957600	167423	16.45	79600	79800	78700	102000	55000	78500	79529.34	76.38	0	18191	80566	79532	78866	77832	77166	79200	77500	20906	23500	5000	61230	100	1	403511072	322002	6.98	0.55	12	0.04	11440.00	143975.00	83400	20240520	-4.32	46150	20230707	72.91	83400	-4.32	20240520	48900	63.19	20240119	83400	-4.32	20240520	46150	72.91	20230707	0.02	N	105560	5000	20905 억		308202775	N	N	3230	N	00	N