KissMeData/323410/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	161200	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	200	2	0.94	10354336250	488019	76.25	21300	21400	21000	27550	14850	21200	21216.73	16.36	0	4695	21966	21582	21366	20982	20766	21475	20875	23846	6350	5000	15680	50	1	476926137	102062	28.76	1.66	12	0.10	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	19970	7.16	20240724	31500	-32.06	20240115	17970	19.09	20231031	0.36	N	323410	5000	23846 억		78003796	N	N	894	N	00	N
3	20240731	151218	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21300	100	2	0.47	8416424000	397425	62.09	21300	21400	21000	27550	14850	21200	21177.39	16.36	0	-827	21966	21582	21366	20982	20766	21475	20875	23846	6350	5000	15680	50	1	476926137	101585	28.63	1.66	12	0.08	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	19970	6.66	20240724	31500	-32.38	20240115	17970	18.53	20231031	0.36	N	323410	5000	23846 억		78003796	N	N	21934	N	00	N
4	20240731	141217	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21200	0	3	0.00	7229607350	341570	53.37	21300	21400	21000	27550	14850	21200	21165.81	16.36	0	-11203	21966	21582	21366	20982	20766	21475	20875	23846	6350	5000	15680	50	1	476926137	101108	28.49	1.65	12	0.07	744.00	12856.00	31500	20240115	-32.70	17970	20231031	17.97	31500	-32.70	20240115	19970	6.16	20240724	31500	-32.70	20240115	17970	17.97	20231031	0.36	N	323410	5000	23846 억		78003796	N	N	21934	N	00	N
5	20240731	131213	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	-50	5	-0.24	5898551100	278832	43.56	21300	21400	21000	27550	14850	21200	21154.49	16.36	0	-16751	21966	21582	21366	20982	20766	21475	20875	23846	6350	5000	15680	50	1	476926137	100870	28.43	1.65	12	0.06	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	19970	5.91	20240724	31500	-32.86	20240115	17970	17.70	20231031	0.36	N	323410	5000	23846 억		78003796	N	N	21934	N	00	N
6	20240731	121211	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	150	2	0.71	5120936800	242162	37.83	21300	21400	21000	27550	14850	21200	21146.73	16.36	0	-17046	21966	21582	21366	20982	20766	21475	20875	23846	6350	5000	15680	50	1	476926137	101824	28.70	1.66	12	0.05	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	19970	6.91	20240724	31500	-32.22	20240115	17970	18.81	20231031	0.36	N	323410	5000	23846 억		78003796	N	N	21934	N	00	N
7	20240731	111215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	-50	5	-0.24	4278489550	202482	31.64	21300	21400	21000	27550	14850	21200	21130.21	16.36	0	-30129	21966	21582	21366	20982	20766	21475	20875	23846	6350	5000	15680	50	1	476926137	100870	28.43	1.65	12	0.04	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	19970	5.91	20240724	31500	-32.86	20240115	17970	17.70	20231031	0.36	N	323410	5000	23846 억		78003796	N	N	21934	N	00	N
8	20240731	101211	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	50	2	0.24	3467096150	164115	25.64	21300	21400	21000	27550	14850	21200	21126.00	16.36	0	-21147	21966	21582	21366	20982	20766	21475	20875	23846	6350	5000	15680	50	1	476926137	101347	28.56	1.65	12	0.03	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	19970	6.41	20240724	31500	-32.54	20240115	17970	18.25	20231031	0.36	N	323410	5000	23846 억		78003796	N	N	21934	N	00	N
9	20240731	091210	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	-50	5	-0.24	1011745250	47666	7.45	21300	21400	21100	27550	14850	21200	21225.74	16.36	0	-12733	21966	21582	21366	20982	20766	21475	20875	23846	6350	5000	15680	50	1	476926137	100870	28.43	1.65	12	0.01	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	19970	5.91	20240724	31500	-32.86	20240115	17970	17.70	20231031	0.36	N	323410	5000	23846 억		78003796	N	N	21934	N	00	N
10	20240730	161140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21200	-650	5	-2.97	13618675050	636532	69.86	21650	21750	21150	28400	15300	21850	21395.38	16.38	0	-135759	22583	22216	21633	21266	20683	22400	21450	23846	6550	5000	16160	50	1	476926137	101108	28.49	1.65	12	0.13	744.00	12856.00	31500	20240115	-32.70	17970	20231031	17.97	31500	-32.70	20240115	19970	6.16	20240724	31500	-32.70	20240115	17970	17.97	20231031	0.36	N	323410	5000	23846 억		78103471	N	N	21934	N	00	N
11	20240730	151205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21200	-650	5	-2.97	12579056800	587503	64.48	21650	21750	21200	28400	15300	21850	21411.05	16.38	0	-127222	22583	22216	21633	21266	20683	22400	21450	23846	6550	5000	16160	50	1	476926137	101108	28.49	1.65	12	0.12	744.00	12856.00	31500	20240115	-32.70	17970	20231031	17.97	31500	-32.70	20240115	19970	6.16	20240724	31500	-32.70	20240115	17970	17.97	20231031	0.36	N	323410	5000	23846 억		78103471	N	N	1814	N	00	N
12	20240730	141149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	-600	5	-2.75	11322409500	528340	57.99	21650	21750	21200	28400	15300	21850	21430.16	16.38	0	-110399	22583	22216	21633	21266	20683	22400	21450	23846	6550	5000	16160	50	1	476926137	101347	28.56	1.65	12	0.11	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	19970	6.41	20240724	31500	-32.54	20240115	17970	18.25	20231031	0.36	N	323410	5000	23846 억		78103471	N	N	1814	N	00	N
13	20240730	131155	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	-500	5	-2.29	9595259300	447226	49.08	21650	21750	21200	28400	15300	21850	21455.06	16.38	0	-112295	22583	22216	21633	21266	20683	22400	21450	23846	6550	5000	16160	50	1	476926137	101824	28.70	1.66	12	0.09	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	19970	6.91	20240724	31500	-32.22	20240115	17970	18.81	20231031	0.36	N	323410	5000	23846 억		78103471	N	N	1814	N	00	N
14	20240730	121147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	-500	5	-2.29	8218337500	382549	41.99	21650	21750	21300	28400	15300	21850	21483.10	16.38	0	-100353	22583	22216	21633	21266	20683	22400	21450	23846	6550	5000	16160	50	1	476926137	101824	28.70	1.66	12	0.08	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	19970	6.91	20240724	31500	-32.22	20240115	17970	18.81	20231031	0.36	N	323410	5000	23846 억		78103471	N	N	1814	N	00	N
15	20240730	111155	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	-450	5	-2.06	7330598650	341025	37.43	21650	21750	21300	28400	15300	21850	21495.78	16.38	0	-93944	22583	22216	21633	21266	20683	22400	21450	23846	6550	5000	16160	50	1	476926137	102062	28.76	1.66	12	0.07	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	19970	7.16	20240724	31500	-32.06	20240115	17970	19.09	20231031	0.36	N	323410	5000	23846 억		78103471	N	N	1814	N	00	N
16	20240730	101204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	-350	5	-1.60	5839152200	271290	29.77	21650	21750	21350	28400	15300	21850	21523.65	16.38	0	-70174	22583	22216	21633	21266	20683	22400	21450	23846	6550	5000	16160	50	1	476926137	102539	28.90	1.67	12	0.06	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	19970	7.66	20240724	31500	-31.75	20240115	17970	19.64	20231031	0.36	N	323410	5000	23846 억		78103471	N	N	1814	N	00	N
17	20240730	091206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21550	-300	5	-1.37	2533677400	117395	12.88	21650	21750	21450	28400	15300	21850	21582.49	16.38	0	-40181	22583	22216	21633	21266	20683	22400	21450	23846	6550	5000	16160	50	1	476926137	102778	28.97	1.68	12	0.02	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	19970	7.91	20240724	31500	-31.59	20240115	17970	19.92	20231031	0.36	N	323410	5000	23846 억		78103471	N	N	1814	N	00	N
18	20240729	161140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21850	650	2	3.07	19665170700	905026	86.41	21200	22000	21050	27550	14850	21200	21728.73	16.35	0	97402	22300	21750	21350	20800	20400	21550	20600	23846	6350	5000	15680	50	1	476926137	104208	29.37	1.70	12	0.19	744.00	12856.00	31500	20240115	-30.63	17970	20231031	21.59	31500	-30.63	20240115	19970	9.41	20240724	31500	-30.63	20240115	17970	21.59	20231031	0.36	N	323410	5000	23846 억		77974146	N	N	1814	N	00	N
19	20240729	151156	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21900	700	2	3.30	18015552050	829564	79.21	21200	22000	21050	27550	14850	21200	21716.89	16.35	0	125259	22300	21750	21350	20800	20400	21550	20600	23846	6350	5000	15680	50	1	476926137	104447	29.44	1.70	12	0.17	744.00	12856.00	31500	20240115	-30.48	17970	20231031	21.87	31500	-30.48	20240115	19970	9.66	20240724	31500	-30.48	20240115	17970	21.87	20231031	0.36	N	323410	5000	23846 억		77974146	N	N	6658	N	00	N
20	20240729	141204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21750	550	2	2.59	15215362500	701565	66.99	21200	21900	21050	27550	14850	21200	21687.75	16.35	0	99306	22300	21750	21350	20800	20400	21550	20600	23846	6350	5000	15680	50	1	476926137	103731	29.23	1.69	12	0.15	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	19970	8.91	20240724	31500	-30.95	20240115	17970	21.04	20231031	0.36	N	323410	5000	23846 억		77974146	N	N	6658	N	00	N
21	20240729	131200	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21850	650	2	3.07	13943139600	643281	61.42	21200	21900	21050	27550	14850	21200	21675.04	16.35	0	88772	22300	21750	21350	20800	20400	21550	20600	23846	6350	5000	15680	50	1	476926137	104208	29.37	1.70	12	0.13	744.00	12856.00	31500	20240115	-30.63	17970	20231031	21.59	31500	-30.63	20240115	19970	9.41	20240724	31500	-30.63	20240115	17970	21.59	20231031	0.36	N	323410	5000	23846 억		77974146	N	N	6658	N	00	N
22	20240729	121201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21700	500	2	2.36	11624293200	536669	51.24	21200	21900	21050	27550	14850	21200	21660.08	16.35	0	63063	22300	21750	21350	20800	20400	21550	20600	23846	6350	5000	15680	50	1	476926137	103493	29.17	1.69	12	0.11	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	19970	8.66	20240724	31500	-31.11	20240115	17970	20.76	20231031	0.36	N	323410	5000	23846 억		77974146	N	N	6658	N	00	N
23	20240729	111148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21700	500	2	2.36	10409639900	480706	45.90	21200	21900	21050	27550	14850	21200	21654.90	16.35	0	51298	22300	21750	21350	20800	20400	21550	20600	23846	6350	5000	15680	50	1	476926137	103493	29.17	1.69	12	0.10	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	19970	8.66	20240724	31500	-31.11	20240115	17970	20.76	20231031	0.36	N	323410	5000	23846 억		77974146	N	N	6658	N	00	N
24	20240729	101146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21700	500	2	2.36	8320312900	384441	36.71	21200	21900	21050	27550	14850	21200	21642.63	16.35	0	32988	22300	21750	21350	20800	20400	21550	20600	23846	6350	5000	15680	50	1	476926137	103493	29.17	1.69	12	0.08	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	19970	8.66	20240724	31500	-31.11	20240115	17970	20.76	20231031	0.36	N	323410	5000	23846 억		77974146	N	N	6658	N	00	N
25	20240729	091144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21750	550	2	2.59	2648598900	123627	11.80	21200	21750	21050	27550	14850	21200	21424.12	16.35	0	12011	22300	21750	21350	20800	20400	21550	20600	23846	6350	5000	15680	50	1	476926137	103731	29.23	1.69	12	0.03	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	19970	8.91	20240724	31500	-30.95	20240115	17970	21.04	20231031	0.36	N	323410	5000	23846 억		77974146	N	N	6658	N	00	N
26	20240726	161127	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21200	-200	5	-0.93	22260237300	1041370	42.12	21350	21900	20950	27800	15000	21400	21376.09	16.40	0	-90116	22966	22182	21216	20432	19466	22575	20825	23846	6400	5000	15830	50	1	476926137	101108	28.49	1.65	12	0.22	744.00	12856.00	31500	20240115	-32.70	17970	20231031	17.97	31500	-32.70	20240115	19970	6.16	20240724	31500	-32.70	20240115	17970	17.97	20231031	0.36	N	323410	5000	23846 억		78202219	N	N	6658	N	00	N
27	20240726	151139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	0	3	0.00	20561314900	961383	38.88	21350	21900	20950	27800	15000	21400	21387.22	16.40	0	-73928	22966	22182	21216	20432	19466	22575	20825	23846	6400	5000	15830	50	1	476926137	102062	28.76	1.66	12	0.20	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	19970	7.16	20240724	31500	-32.06	20240115	17970	19.09	20231031	0.36	N	323410	5000	23846 억		78202219	N	N	2404	N	00	N
28	20240726	141139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21300	-100	5	-0.47	18056725550	843841	34.13	21350	21900	20950	27800	15000	21400	21398.26	16.40	0	-81493	22966	22182	21216	20432	19466	22575	20825	23846	6400	5000	15830	50	1	476926137	101585	28.63	1.66	12	0.18	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	19970	6.66	20240724	31500	-32.38	20240115	17970	18.53	20231031	0.36	N	323410	5000	23846 억		78202219	N	N	2404	N	00	N
29	20240726	131139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	-50	5	-0.23	15607554550	728877	29.48	21350	21900	20950	27800	15000	21400	21413.16	16.40	0	-87391	22966	22182	21216	20432	19466	22575	20825	23846	6400	5000	15830	50	1	476926137	101824	28.70	1.66	12	0.15	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	19970	6.91	20240724	31500	-32.22	20240115	17970	18.81	20231031	0.36	N	323410	5000	23846 억		78202219	N	N	2404	N	00	N
30	20240726	121145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	0	3	0.00	12776178100	596329	24.12	21350	21900	20950	27800	15000	21400	21424.72	16.40	0	-73669	22966	22182	21216	20432	19466	22575	20825	23846	6400	5000	15830	50	1	476926137	102062	28.76	1.66	12	0.13	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	19970	7.16	20240724	31500	-32.06	20240115	17970	19.09	20231031	0.36	N	323410	5000	23846 억		78202219	N	N	2404	N	00	N
31	20240726	111145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21650	250	2	1.17	9562161350	447922	18.12	21350	21700	20950	27800	15000	21400	21347.80	16.40	0	-58998	22966	22182	21216	20432	19466	22575	20825	23846	6400	5000	15830	50	1	476926137	103255	29.10	1.68	12	0.09	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	19970	8.41	20240724	31500	-31.27	20240115	17970	20.48	20231031	0.36	N	323410	5000	23846 억		78202219	N	N	2404	N	00	N
32	20240726	101137	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	0	3	0.00	6947044100	326445	13.20	21350	21600	20950	27800	15000	21400	21280.83	16.40	0	-74113	22966	22182	21216	20432	19466	22575	20825	23846	6400	5000	15830	50	1	476926137	102062	28.76	1.66	12	0.07	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	19970	7.16	20240724	31500	-32.06	20240115	17970	19.09	20231031	0.36	N	323410	5000	23846 억		78202219	N	N	2404	N	00	N
33	20240726	091137	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	-400	5	-1.87	2451737700	116102	4.70	21350	21350	20950	27800	15000	21400	21116.61	16.40	0	-28122	22966	22182	21216	20432	19466	22575	20825	23846	6400	5000	15830	50	1	476926137	100154	28.23	1.63	12	0.02	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	19970	5.16	20240724	31500	-33.33	20240115	17970	16.86	20231031	0.36	N	323410	5000	23846 억		78202219	N	N	2404	N	00	N
34	20240725	161134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	1000	2	4.90	52549115950	2457126	173.70	20450	22000	20250	26500	14300	20400	21386.43	16.31	0	402413	21420	20910	20440	19930	19460	20675	19695	23846	6100	5000	15090	50	1	476926137	102062	28.76	1.66	12	0.52	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	19970	7.16	20240724	31500	-32.06	20240115	17970	19.09	20231031	0.34	N	323410	5000	23846 억		77797191	N	N	2404	N	00	N
35	20240725	151148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	1000	2	4.90	50037684300	2339719	165.40	20450	22000	20250	26500	14300	20400	21386.25	16.31	0	378983	21420	20910	20440	19930	19460	20675	19695	23846	6100	5000	15090	50	1	476926137	102062	28.76	1.66	12	0.49	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	19970	7.16	20240724	31500	-32.06	20240115	17970	19.09	20231031	0.34	N	323410	5000	23846 억		77797191	N	N	2840	N	00	N
36	20240725	141143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	1100	2	5.39	46510257200	2174333	153.71	20450	22000	20250	26500	14300	20400	21390.64	16.31	0	350074	21420	20910	20440	19930	19460	20675	19695	23846	6100	5000	15090	50	1	476926137	102539	28.90	1.67	12	0.46	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	19970	7.66	20240724	31500	-31.75	20240115	17970	19.64	20231031	0.34	N	323410	5000	23846 억		77797191	N	N	2840	N	00	N
37	20240725	131136	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21550	1150	2	5.64	42182442000	1972233	139.43	20450	22000	20250	26500	14300	20400	21388.23	16.31	0	308688	21420	20910	20440	19930	19460	20675	19695	23846	6100	5000	15090	50	1	476926137	102778	28.97	1.68	12	0.41	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	19970	7.91	20240724	31500	-31.59	20240115	17970	19.92	20231031	0.34	N	323410	5000	23846 억		77797191	N	N	2840	N	00	N
38	20240725	121142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21750	1350	2	6.62	36953754250	1731845	122.43	20450	22000	20250	26500	14300	20400	21337.86	16.31	0	248698	21420	20910	20440	19930	19460	20675	19695	23846	6100	5000	15090	50	1	476926137	103731	29.23	1.69	12	0.36	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	19970	8.91	20240724	31500	-30.95	20240115	17970	21.04	20231031	0.34	N	323410	5000	23846 억		77797191	N	N	2840	N	00	N
39	20240725	111140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	950	2	4.66	19992145000	952855	67.36	20450	21500	20250	26500	14300	20400	20981.39	16.31	0	172262	21420	20910	20440	19930	19460	20675	19695	23846	6100	5000	15090	50	1	476926137	101824	28.70	1.66	12	0.20	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	19970	6.91	20240724	31500	-32.22	20240115	17970	18.81	20231031	0.34	N	323410	5000	23846 억		77797191	N	N	2840	N	00	N
40	20240725	101132	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20900	500	2	2.45	10438162250	502943	35.56	20450	21000	20250	26500	14300	20400	20754.25	16.31	0	105911	21420	20910	20440	19930	19460	20675	19695	23846	6100	5000	15090	50	1	476926137	99678	28.09	1.63	12	0.11	744.00	12856.00	31500	20240115	-33.65	17970	20231031	16.30	31500	-33.65	20240115	19970	4.66	20240724	31500	-33.65	20240115	17970	16.30	20231031	0.34	N	323410	5000	23846 억		77797191	N	N	2840	N	00	N
41	20240725	091128	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20550	150	2	0.74	2086693350	102050	7.21	20450	20600	20250	26500	14300	20400	20447.81	16.31	0	22684	21420	20910	20440	19930	19460	20675	19695	23846	6100	5000	15090	50	1	476926137	98008	27.62	1.60	12	0.02	744.00	12856.00	31500	20240115	-34.76	17970	20231031	14.36	31500	-34.76	20240115	19970	2.90	20240724	31500	-34.76	20240115	17970	14.36	20231031	0.34	N	323410	5000	23846 억		77797191	N	N	2840	N	00	N
42	20240724	161127	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20400	100	2	0.49	28758947070	1400455	25.81	20450	20950	19970	26350	14250	20300	20537.05	16.30	0	57633	24833	22566	21283	19016	17733	21925	18375	23846	6050	5000	15020	50	1	476926137	97293	27.42	1.59	12	0.29	744.00	12856.00	31500	20240115	-35.24	17970	20231031	13.52	31500	-35.24	20240115	19970	2.15	20240724	31500	-35.24	20240115	17970	13.52	20231031	0.35	N	323410	5000	23846 억		77734723	N	N	2840	N	00	N
43	20240724	151144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20450	150	2	0.74	27077236570	1318073	24.29	20450	20950	19970	26350	14250	20300	20544.10	16.30	0	67217	24833	22566	21283	19016	17733	21925	18375	23846	6050	5000	15020	50	1	476926137	97531	27.49	1.59	12	0.28	744.00	12856.00	31500	20240115	-35.08	17970	20231031	13.80	31500	-35.08	20240115	19970	2.40	20240724	31500	-35.08	20240115	17970	13.80	20231031	0.35	N	323410	5000	23846 억		77734723	N	N	7465	N	00	N
44	20240724	141138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20450	150	2	0.74	25556319720	1243826	22.92	20450	20950	19970	26350	14250	20300	20547.67	16.30	0	46390	24833	22566	21283	19016	17733	21925	18375	23846	6050	5000	15020	50	1	476926137	97531	27.49	1.59	12	0.26	744.00	12856.00	31500	20240115	-35.08	17970	20231031	13.80	31500	-35.08	20240115	19970	2.40	20240724	31500	-35.08	20240115	17970	13.80	20231031	0.35	N	323410	5000	23846 억		77734723	N	N	7465	N	00	N
45	20240724	131143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20500	200	2	0.99	23894407170	1162443	21.42	20450	20950	19970	26350	14250	20300	20556.59	16.30	0	34006	24833	22566	21283	19016	17733	21925	18375	23846	6050	5000	15020	50	1	476926137	97770	27.55	1.59	12	0.24	744.00	12856.00	31500	20240115	-34.92	17970	20231031	14.08	31500	-34.92	20240115	19970	2.65	20240724	31500	-34.92	20240115	17970	14.08	20231031	0.35	N	323410	5000	23846 억		77734723	N	N	7465	N	00	N
46	20240724	121141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20650	350	2	1.72	22368553420	1088130	20.05	20450	20950	19970	26350	14250	20300	20558.22	16.30	0	26088	24833	22566	21283	19016	17733	21925	18375	23846	6050	5000	15020	50	1	476926137	98485	27.76	1.61	12	0.23	744.00	12856.00	31500	20240115	-34.44	17970	20231031	14.91	31500	-34.44	20240115	19970	3.41	20240724	31500	-34.44	20240115	17970	14.91	20231031	0.35	N	323410	5000	23846 억		77734723	N	N	7465	N	00	N
47	20240724	111139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20550	250	2	1.23	20729570520	1008799	18.59	20450	20950	19970	26350	14250	20300	20550.17	16.30	0	30778	24833	22566	21283	19016	17733	21925	18375	23846	6050	5000	15020	50	1	476926137	98008	27.62	1.60	12	0.21	744.00	12856.00	31500	20240115	-34.76	17970	20231031	14.36	31500	-34.76	20240115	19970	2.90	20240724	31500	-34.76	20240115	17970	14.36	20231031	0.35	N	323410	5000	23846 억		77734723	N	N	7465	N	00	N
48	20240724	101206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20700	400	2	1.97	16744497470	816042	15.04	20450	20950	19970	26350	14250	20300	20520.69	16.30	0	11675	24833	22566	21283	19016	17733	21925	18375	23846	6050	5000	15020	50	1	476926137	98724	27.82	1.61	12	0.17	744.00	12856.00	31500	20240115	-34.29	17970	20231031	15.19	31500	-34.29	20240115	19970	3.66	20240724	31500	-34.29	20240115	17970	15.19	20231031	0.35	N	323410	5000	23846 억		77734723	N	N	7465	N	00	N
49	20240724	091129	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20400	100	2	0.49	6552067720	323176	5.96	20450	20550	19970	26350	14250	20300	20273.53	16.30	0	-43457	24833	22566	21283	19016	17733	21925	18375	23846	6050	5000	15020	50	1	476926137	97293	27.42	1.59	12	0.07	744.00	12856.00	31500	20240115	-35.24	17970	20231031	13.52	31500	-35.24	20240115	19970	2.15	20240724	31500	-35.24	20240115	17970	13.52	20231031	0.35	N	323410	5000	23846 억		77734723	N	N	7465	N	00	N
50	20240723	161120	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20300	-800	5	-3.79	117376162350	5407884	1397.31	21450	23550	20000	27400	14800	21100	21706.07	16.36	0	-366427	21700	21400	21250	20950	20800	21325	20875	23846	6300	5000	15610	50	1	476926137	96816	27.28	1.58	12	1.13	744.00	12856.00	31500	20240115	-35.56	17970	20231031	12.97	31500	-35.56	20240115	20000	1.50	20240723	31500	-35.56	20240115	17970	12.97	20231031	0.35	N	323410	5000	23846 억		78041691	N	N	7465	N	00	N
51	20240723	151149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20250	-850	5	-4.03	114844014400	5283029	1365.05	21450	23550	20000	27400	14800	21100	21738.56	16.36	0	-350416	21700	21400	21250	20950	20800	21325	20875	23846	6300	5000	15610	50	1	476926137	96578	27.22	1.58	12	1.11	744.00	12856.00	31500	20240115	-35.71	17970	20231031	12.69	31500	-35.71	20240115	20000	1.25	20240723	31500	-35.71	20240115	17970	12.69	20231031	0.35	N	323410	5000	23846 억		78041691	N	N	1028	N	00	N
52	20240723	141124	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20250	-850	5	-4.03	110357694150	5062419	1308.04	21450	23550	20000	27400	14800	21100	21799.71	16.36	0	-369563	21700	21400	21250	20950	20800	21325	20875	23846	6300	5000	15610	50	1	476926137	96578	27.22	1.58	12	1.06	744.00	12856.00	31500	20240115	-35.71	17970	20231031	12.69	31500	-35.71	20240115	20000	1.25	20240723	31500	-35.71	20240115	17970	12.69	20231031	0.35	N	323410	5000	23846 억		78041691	N	N	1028	N	00	N
53	20240723	131119	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20650	-450	5	-2.13	98066950400	4456668	1151.53	21450	23550	20550	27400	14800	21100	22005.00	16.36	0	-319687	21700	21400	21250	20950	20800	21325	20875	23846	6300	5000	15610	50	1	476926137	98485	27.76	1.61	12	0.93	744.00	12856.00	31500	20240115	-34.44	17970	20231031	14.91	31500	-34.44	20240115	20050	2.99	20240627	31500	-34.44	20240115	17970	14.91	20231031	0.35	N	323410	5000	23846 억		78041691	N	N	1028	N	00	N
54	20240723	121129	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20850	-250	5	-1.18	93257883250	4224474	1091.53	21450	23550	20600	27400	14800	21100	22076.13	16.36	0	-287159	21700	21400	21250	20950	20800	21325	20875	23846	6300	5000	15610	50	1	476926137	99439	28.02	1.62	12	0.89	744.00	12856.00	31500	20240115	-33.81	17970	20231031	16.03	31500	-33.81	20240115	20050	3.99	20240627	31500	-33.81	20240115	17970	16.03	20231031	0.35	N	323410	5000	23846 억		78041691	N	N	1028	N	00	N
55	20240723	111127	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20800	-300	5	-1.42	88271135750	3984907	1029.63	21450	23550	20600	27400	14800	21100	22151.95	16.36	0	-260628	21700	21400	21250	20950	20800	21325	20875	23846	6300	5000	15610	50	1	476926137	99201	27.96	1.62	12	0.84	744.00	12856.00	31500	20240115	-33.97	17970	20231031	15.75	31500	-33.97	20240115	20050	3.74	20240627	31500	-33.97	20240115	17970	15.75	20231031	0.35	N	323410	5000	23846 억		78041691	N	N	1028	N	00	N
56	20240723	101121	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21450	350	2	1.66	69374890900	3089386	798.25	21450	23550	21150	27400	14800	21100	22456.86	16.36	0	-74760	21700	21400	21250	20950	20800	21325	20875	23846	6300	5000	15610	50	1	476926137	102301	28.83	1.67	12	0.65	744.00	12856.00	31500	20240115	-31.90	17970	20231031	19.37	31500	-31.90	20240115	20050	6.98	20240627	31500	-31.90	20240115	17970	19.37	20231031	0.35	N	323410	5000	23846 억		78041691	N	N	1028	N	00	N
57	20240723	091134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	400	2	1.90	2909057300	135600	35.04	21450	21700	21150	27400	14800	21100	21459.12	16.36	0	7101	21700	21400	21250	20950	20800	21325	20875	23846	6300	5000	15610	50	1	476926137	102539	28.90	1.67	12	0.03	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.35	N	323410	5000	23846 억		78041691	N	N	1028	N	00	N
58	20240722	161114	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	-300	5	-1.40	8211438550	385497	100.30	21350	21550	21100	27800	15000	21400	21301.20	16.37	0	-45011	21833	21616	21233	21016	20633	21725	21125	23846	6400	5000	15830	50	1	476926137	100631	28.36	1.64	12	0.08	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20050	5.24	20240627	31500	-33.02	20240115	17970	17.42	20231031	0.35	N	323410	5000	23846 억		78079477	N	N	1028	N	00	N
59	20240722	151125	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21200	-200	5	-0.93	6963204350	326434	84.93	21350	21550	21150	27800	15000	21400	21330.93	16.37	0	-33787	21833	21616	21233	21016	20633	21725	21125	23846	6400	5000	15830	50	1	476926137	101108	28.49	1.65	12	0.07	744.00	12856.00	31500	20240115	-32.70	17970	20231031	17.97	31500	-32.70	20240115	20050	5.74	20240627	31500	-32.70	20240115	17970	17.97	20231031	0.35	N	323410	5000	23846 억		78079477	N	N	3146	N	00	N
60	20240722	141133	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21200	-200	5	-0.93	5473185650	256314	66.69	21350	21550	21150	27800	15000	21400	21353.27	16.37	0	-20300	21833	21616	21233	21016	20633	21725	21125	23846	6400	5000	15830	50	1	476926137	101108	28.49	1.65	12	0.05	744.00	12856.00	31500	20240115	-32.70	17970	20231031	17.97	31500	-32.70	20240115	20050	5.74	20240627	31500	-32.70	20240115	17970	17.97	20231031	0.35	N	323410	5000	23846 억		78079477	N	N	3146	N	00	N
61	20240722	131127	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	-150	5	-0.70	4606636950	215581	56.09	21350	21550	21150	27800	15000	21400	21368.34	16.37	0	-12455	21833	21616	21233	21016	20633	21725	21125	23846	6400	5000	15830	50	1	476926137	101347	28.56	1.65	12	0.05	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	20050	5.99	20240627	31500	-32.54	20240115	17970	18.25	20231031	0.35	N	323410	5000	23846 억		78079477	N	N	3146	N	00	N
62	20240722	121125	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	0	3	0.00	3833903350	179441	46.69	21350	21550	21150	27800	15000	21400	21365.64	16.37	0	-6955	21833	21616	21233	21016	20633	21725	21125	23846	6400	5000	15830	50	1	476926137	102062	28.76	1.66	12	0.04	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	20050	6.73	20240627	31500	-32.06	20240115	17970	19.09	20231031	0.35	N	323410	5000	23846 억		78079477	N	N	3146	N	00	N
63	20240722	111122	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21300	-100	5	-0.47	2947934450	137977	35.90	21350	21550	21150	27800	15000	21400	21365.17	16.37	0	-71	21833	21616	21233	21016	20633	21725	21125	23846	6400	5000	15830	50	1	476926137	101585	28.63	1.66	12	0.03	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	20050	6.23	20240627	31500	-32.38	20240115	17970	18.53	20231031	0.35	N	323410	5000	23846 억		78079477	N	N	3146	N	00	N
64	20240722	101122	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	100	2	0.47	1972467000	92310	24.02	21350	21550	21150	27800	15000	21400	21367.54	16.37	0	13160	21833	21616	21233	21016	20633	21725	21125	23846	6400	5000	15830	50	1	476926137	102539	28.90	1.67	12	0.02	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.35	N	323410	5000	23846 억		78079477	N	N	3146	N	00	N
65	20240722	091126	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	-150	5	-0.70	513844950	24176	6.29	21350	21350	21150	27800	15000	21400	21248.63	16.37	0	-8493	21833	21616	21233	21016	20633	21725	21125	23846	6400	5000	15830	50	1	476926137	101347	28.56	1.65	12	0.01	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	20050	5.99	20240627	31500	-32.54	20240115	17970	18.25	20231031	0.35	N	323410	5000	23846 억		78079477	N	N	3146	N	00	N
66	20240719	161056	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	-50	5	-0.23	8108924950	382851	77.58	21150	21450	20850	27850	15050	21450	21180.29	16.36	0	34736	22016	21732	21366	21082	20716	21550	20900	23846	6400	5000	15870	50	1	476926137	102062	28.76	1.66	12	0.08	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	20050	6.73	20240627	31500	-32.06	20240115	17970	19.09	20231031	0.36	N	323410	5000	23846 억		78021063	N	N	3146	N	00	N
67	20240719	151107	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	-50	5	-0.23	7337736900	346812	70.28	21150	21450	20850	27850	15050	21450	21157.66	16.36	0	29937	22016	21732	21366	21082	20716	21550	20900	23846	6400	5000	15870	50	1	476926137	102062	28.76	1.66	12	0.07	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	20050	6.73	20240627	31500	-32.06	20240115	17970	19.09	20231031	0.36	N	323410	5000	23846 억		78021063	N	N	3054	N	00	N
68	20240719	141109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	-300	5	-1.40	5193617950	246269	49.90	21150	21350	20850	27850	15050	21450	21089.17	16.36	0	-18555	22016	21732	21366	21082	20716	21550	20900	23846	6400	5000	15870	50	1	476926137	100870	28.43	1.65	12	0.05	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	20050	5.49	20240627	31500	-32.86	20240115	17970	17.70	20231031	0.36	N	323410	5000	23846 억		78021063	N	N	3054	N	00	N
69	20240719	131100	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	-350	5	-1.63	4656605750	220875	44.76	21150	21350	20850	27850	15050	21450	21082.50	16.36	0	-24444	22016	21732	21366	21082	20716	21550	20900	23846	6400	5000	15870	50	1	476926137	100631	28.36	1.64	12	0.05	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20050	5.24	20240627	31500	-33.02	20240115	17970	17.42	20231031	0.36	N	323410	5000	23846 억		78021063	N	N	3054	N	00	N
70	20240719	121058	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	-450	5	-2.10	4075811100	193298	39.17	21150	21350	20850	27850	15050	21450	21085.59	16.36	0	-28987	22016	21732	21366	21082	20716	21550	20900	23846	6400	5000	15870	50	1	476926137	100154	28.23	1.63	12	0.04	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	20050	4.74	20240627	31500	-33.33	20240115	17970	16.86	20231031	0.36	N	323410	5000	23846 억		78021063	N	N	3054	N	00	N
71	20240719	111110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21050	-400	5	-1.86	3561409200	168813	34.21	21150	21350	20850	27850	15050	21450	21096.72	16.36	0	-27613	22016	21732	21366	21082	20716	21550	20900	23846	6400	5000	15870	50	1	476926137	100393	28.29	1.64	12	0.04	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	20050	4.99	20240627	31500	-33.17	20240115	17970	17.14	20231031	0.36	N	323410	5000	23846 억		78021063	N	N	3054	N	00	N
72	20240719	101055	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	-350	5	-1.63	2825805750	133908	27.13	21150	21350	20850	27850	15050	21450	21102.53	16.36	0	-26388	22016	21732	21366	21082	20716	21550	20900	23846	6400	5000	15870	50	1	476926137	100631	28.36	1.64	12	0.03	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20050	5.24	20240627	31500	-33.02	20240115	17970	17.42	20231031	0.36	N	323410	5000	23846 억		78021063	N	N	3054	N	00	N
73	20240719	091112	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	-200	5	-0.93	1362581750	64795	13.13	21150	21300	20850	27850	15050	21450	21028.97	16.36	0	-31835	22016	21732	21366	21082	20716	21550	20900	23846	6400	5000	15870	50	1	476926137	101347	28.56	1.65	12	0.01	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	20050	5.99	20240627	31500	-32.54	20240115	17970	18.25	20231031	0.36	N	323410	5000	23846 억		78021063	N	N	3054	N	00	N
74	20240718	161048	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21450	-100	5	-0.46	10362070300	488470	99.50	21650	21650	21000	28000	15100	21550	21212.67	16.36	0	-6023	22016	21782	21516	21282	21016	21900	21400	23846	6450	5000	15940	50	1	476926137	102301	28.83	1.67	12	0.10	744.00	12856.00	31500	20240115	-31.90	17970	20231031	19.37	31500	-31.90	20240115	20050	6.98	20240627	31500	-31.90	20240115	17970	19.37	20231031	0.35	N	323410	5000	23846 억		78001809	N	N	3054	N	00	N
75	20240718	151059	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	-200	5	-0.93	9163608500	432485	88.10	21650	21650	21000	28000	15100	21550	21188.26	16.36	0	-24022	22016	21782	21516	21282	21016	21900	21400	23846	6450	5000	15940	50	1	476926137	101824	28.70	1.66	12	0.09	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	20050	6.48	20240627	31500	-32.22	20240115	17970	18.81	20231031	0.35	N	323410	5000	23846 억		78001809	N	N	4066	N	00	N
76	20240718	141051	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21300	-250	5	-1.16	7833072550	369987	75.37	21650	21650	21000	28000	15100	21550	21171.20	16.36	0	-41191	22016	21782	21516	21282	21016	21900	21400	23846	6450	5000	15940	50	1	476926137	101585	28.63	1.66	12	0.08	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	20050	6.23	20240627	31500	-32.38	20240115	17970	18.53	20231031	0.35	N	323410	5000	23846 억		78001809	N	N	4066	N	00	N
77	20240718	131052	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	-400	5	-1.86	6414169150	303115	61.75	21650	21650	21000	28000	15100	21550	21160.83	16.36	0	-59095	22016	21782	21516	21282	21016	21900	21400	23846	6450	5000	15940	50	1	476926137	100870	28.43	1.65	12	0.06	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	20050	5.49	20240627	31500	-32.86	20240115	17970	17.70	20231031	0.35	N	323410	5000	23846 억		78001809	N	N	4066	N	00	N
78	20240718	121051	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	-450	5	-2.09	5896091300	278599	56.75	21650	21650	21000	28000	15100	21550	21163.34	16.36	0	-52821	22016	21782	21516	21282	21016	21900	21400	23846	6450	5000	15940	50	1	476926137	100631	28.36	1.64	12	0.06	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20050	5.24	20240627	31500	-33.02	20240115	17970	17.42	20231031	0.35	N	323410	5000	23846 억		78001809	N	N	4066	N	00	N
79	20240718	111059	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21050	-500	5	-2.32	5106651200	241056	49.10	21650	21650	21000	28000	15100	21550	21184.48	16.36	0	-44071	22016	21782	21516	21282	21016	21900	21400	23846	6450	5000	15940	50	1	476926137	100393	28.29	1.64	12	0.05	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	20050	4.99	20240627	31500	-33.17	20240115	17970	17.14	20231031	0.35	N	323410	5000	23846 억		78001809	N	N	4066	N	00	N
80	20240718	101100	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	-450	5	-2.09	3626186500	170809	34.79	21650	21650	21050	28000	15100	21550	21229.46	16.36	0	-19913	22016	21782	21516	21282	21016	21900	21400	23846	6450	5000	15940	50	1	476926137	100631	28.36	1.64	12	0.04	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20050	5.24	20240627	31500	-33.02	20240115	17970	17.42	20231031	0.35	N	323410	5000	23846 억		78001809	N	N	4066	N	00	N
81	20240718	091102	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	-400	5	-1.86	1252340600	58502	11.92	21650	21650	21150	28000	15100	21550	21406.77	16.36	0	7942	22016	21782	21516	21282	21016	21900	21400	23846	6450	5000	15940	50	1	476926137	100870	28.43	1.65	12	0.01	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	20050	5.49	20240627	31500	-32.86	20240115	17970	17.70	20231031	0.35	N	323410	5000	23846 억		78001809	N	N	4066	N	00	N
82	20240717	161146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21550	300	2	1.41	10445837850	485229	104.67	21350	21750	21250	27600	14900	21250	21527.55	16.34	0	63892	22016	21632	21416	21032	20816	21525	20925	23846	6350	5000	15720	50	1	476926137	102778	28.97	1.68	12	0.10	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	20050	7.48	20240627	31500	-31.59	20240115	17970	19.92	20231031	0.34	N	323410	5000	23846 억		77945258	N	N	4066	N	00	N
83	20240717	151153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	350	2	1.65	9690152550	450167	97.11	21350	21750	21250	27600	14900	21250	21525.68	16.34	0	54136	22016	21632	21416	21032	20816	21525	20925	23846	6350	5000	15720	50	1	476926137	103016	29.03	1.68	12	0.09	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	20050	7.73	20240627	31500	-31.43	20240115	17970	20.20	20231031	0.34	N	323410	5000	23846 억		77945258	N	N	1459	N	00	N
84	20240717	141149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	350	2	1.65	7993000900	371549	80.15	21350	21750	21250	27600	14900	21250	21512.64	16.34	0	35309	22016	21632	21416	21032	20816	21525	20925	23846	6350	5000	15720	50	1	476926137	103016	29.03	1.68	12	0.08	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	20050	7.73	20240627	31500	-31.43	20240115	17970	20.20	20231031	0.34	N	323410	5000	23846 억		77945258	N	N	1459	N	00	N
85	20240717	131147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	350	2	1.65	6416158400	298701	64.44	21350	21700	21250	27600	14900	21250	21480.20	16.34	0	30371	22016	21632	21416	21032	20816	21525	20925	23846	6350	5000	15720	50	1	476926137	103016	29.03	1.68	12	0.06	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	20050	7.73	20240627	31500	-31.43	20240115	17970	20.20	20231031	0.34	N	323410	5000	23846 억		77945258	N	N	1459	N	00	N
86	20240717	121148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21550	300	2	1.41	5629341250	262250	56.57	21350	21700	21250	27600	14900	21250	21465.55	16.34	0	28493	22016	21632	21416	21032	20816	21525	20925	23846	6350	5000	15720	50	1	476926137	102778	28.97	1.68	12	0.05	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	20050	7.48	20240627	31500	-31.59	20240115	17970	19.92	20231031	0.34	N	323410	5000	23846 억		77945258	N	N	1459	N	00	N
87	20240717	111150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21650	400	2	1.88	4315443150	201389	43.44	21350	21650	21250	27600	14900	21250	21428.40	16.34	0	8567	22016	21632	21416	21032	20816	21525	20925	23846	6350	5000	15720	50	1	476926137	103255	29.10	1.68	12	0.04	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	20050	7.98	20240627	31500	-31.27	20240115	17970	20.48	20231031	0.34	N	323410	5000	23846 억		77945258	N	N	1459	N	00	N
88	20240717	101153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	250	2	1.18	2864947850	134045	28.92	21350	21550	21250	27600	14900	21250	21373.03	16.34	0	-252	22016	21632	21416	21032	20816	21525	20925	23846	6350	5000	15720	50	1	476926137	102539	28.90	1.67	12	0.03	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.34	N	323410	5000	23846 억		77945258	N	N	1459	N	00	N
89	20240717	090937	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	100	2	0.47	649740050	30400	6.56	21350	21450	21300	27600	14900	21250	21373.03	16.34	0	11001	22016	21632	21416	21032	20816	21525	20925	23846	6350	5000	15720	50	1	476926137	101824	28.70	1.66	12	0.01	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	20050	6.48	20240627	31500	-32.22	20240115	17970	18.81	20231031	0.34	N	323410	5000	23846 억		77945258	N	N	1459	N	00	N
90	20240716	161151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	-250	5	-1.16	9832460850	459686	83.45	21550	21800	21200	27950	15050	21500	21389.82	16.35	0	2755	22633	22066	21783	21216	20933	21925	21075	23846	6450	5000	15910	50	1	476926137	101347	28.56	1.65	12	0.10	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	20050	5.99	20240627	31500	-32.54	20240115	17970	18.25	20231031	0.35	N	323410	5000	23846 억		77975912	N	N	1459	N	00	N
91	20240716	151204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	-250	5	-1.16	8649830500	404038	73.34	21550	21800	21200	27950	15050	21500	21408.45	16.35	0	403	22633	22066	21783	21216	20933	21925	21075	23846	6450	5000	15910	50	1	476926137	101347	28.56	1.65	12	0.08	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	20050	5.99	20240627	31500	-32.54	20240115	17970	18.25	20231031	0.35	N	323410	5000	23846 억		77975912	N	N	4214	N	00	N
92	20240716	141158	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	-250	5	-1.16	7404345100	345438	62.71	21550	21800	21250	27950	15050	21500	21434.65	16.35	0	1249	22633	22066	21783	21216	20933	21925	21075	23846	6450	5000	15910	50	1	476926137	101347	28.56	1.65	12	0.07	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	20050	5.99	20240627	31500	-32.54	20240115	17970	18.25	20231031	0.35	N	323410	5000	23846 억		77975912	N	N	4214	N	00	N
93	20240716	131159	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21300	-200	5	-0.93	6176924900	287766	52.24	21550	21800	21300	27950	15050	21500	21465.09	16.35	0	11320	22633	22066	21783	21216	20933	21925	21075	23846	6450	5000	15910	50	1	476926137	101585	28.63	1.66	12	0.06	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	20050	6.23	20240627	31500	-32.38	20240115	17970	18.53	20231031	0.35	N	323410	5000	23846 억		77975912	N	N	4214	N	00	N
94	20240716	121156	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	-150	5	-0.70	5614603900	261438	47.46	21550	21800	21300	27950	15050	21500	21475.85	16.35	0	16428	22633	22066	21783	21216	20933	21925	21075	23846	6450	5000	15910	50	1	476926137	101824	28.70	1.66	12	0.05	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	20050	6.48	20240627	31500	-32.22	20240115	17970	18.81	20231031	0.35	N	323410	5000	23846 억		77975912	N	N	4214	N	00	N
95	20240716	111158	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	-150	5	-0.70	5072489950	236046	42.85	21550	21800	21300	27950	15050	21500	21489.41	16.35	0	20677	22633	22066	21783	21216	20933	21925	21075	23846	6450	5000	15910	50	1	476926137	101824	28.70	1.66	12	0.05	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	20050	6.48	20240627	31500	-32.22	20240115	17970	18.81	20231031	0.35	N	323410	5000	23846 억		77975912	N	N	4214	N	00	N
96	20240716	101157	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	-100	5	-0.47	3989326000	185316	33.64	21550	21800	21350	27950	15050	21500	21527.16	16.35	0	9438	22633	22066	21783	21216	20933	21925	21075	23846	6450	5000	15910	50	1	476926137	102062	28.76	1.66	12	0.04	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	20050	6.73	20240627	31500	-32.06	20240115	17970	19.09	20231031	0.35	N	323410	5000	23846 억		77975912	N	N	4214	N	00	N
97	20240716	091156	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21750	250	2	1.16	887354450	41011	7.44	21550	21800	21500	27950	15050	21500	21637.10	16.35	0	14875	22633	22066	21783	21216	20933	21925	21075	23846	6450	5000	15910	50	1	476926137	103731	29.23	1.69	12	0.01	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	20050	8.48	20240627	31500	-30.95	20240115	17970	21.04	20231031	0.35	N	323410	5000	23846 억		77975912	N	N	4214	N	00	N
98	20240715	161138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	-650	5	-2.93	11889020350	547903	73.89	22300	22350	21500	28750	15550	22150	21699.53	16.37	0	-129005	22750	22450	22050	21750	21350	22600	21900	23846	6600	5000	16390	50	1	476926137	102539	28.90	1.67	12	0.11	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.35	N	323410	5000	23846 억		78072093	N	N	4214	N	00	N
99	20240715	151147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	-550	5	-2.48	9099816400	418241	56.40	22300	22350	21550	28750	15550	22150	21757.35	16.37	0	-94020	22750	22450	22050	21750	21350	22600	21900	23846	6600	5000	16390	50	1	476926137	103016	29.03	1.68	12	0.09	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	20050	7.73	20240627	31500	-31.43	20240115	17970	20.20	20231031	0.35	N	323410	5000	23846 억		78072093	N	N	1358	N	00	N
100	20240715	141144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21550	-600	5	-2.71	7902765700	362760	48.92	22300	22350	21550	28750	15550	22150	21785.11	16.37	0	-87276	22750	22450	22050	21750	21350	22600	21900	23846	6600	5000	16390	50	1	476926137	102778	28.97	1.68	12	0.08	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	20050	7.48	20240627	31500	-31.59	20240115	17970	19.92	20231031	0.35	N	323410	5000	23846 억		78072093	N	N	1358	N	00	N
101	20240715	131146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	-550	5	-2.48	7225983750	331453	44.70	22300	22350	21550	28750	15550	22150	21800.93	16.37	0	-87751	22750	22450	22050	21750	21350	22600	21900	23846	6600	5000	16390	50	1	476926137	103016	29.03	1.68	12	0.07	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	20050	7.73	20240627	31500	-31.43	20240115	17970	20.20	20231031	0.35	N	323410	5000	23846 억		78072093	N	N	1358	N	00	N
102	20240715	121144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21650	-500	5	-2.26	5980725900	273828	36.93	22300	22350	21600	28750	15550	22150	21841.18	16.37	0	-76511	22750	22450	22050	21750	21350	22600	21900	23846	6600	5000	16390	50	1	476926137	103255	29.10	1.68	12	0.06	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	20050	7.98	20240627	31500	-31.27	20240115	17970	20.48	20231031	0.35	N	323410	5000	23846 억		78072093	N	N	1358	N	00	N
103	20240715	111145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21750	-400	5	-1.81	4264157600	194743	26.26	22300	22350	21700	28750	15550	22150	21896.33	16.37	0	-43151	22750	22450	22050	21750	21350	22600	21900	23846	6600	5000	16390	50	1	476926137	103731	29.23	1.69	12	0.04	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	20050	8.48	20240627	31500	-30.95	20240115	17970	21.04	20231031	0.35	N	323410	5000	23846 억		78072093	N	N	1358	N	00	N
104	20240715	101143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21850	-300	5	-1.35	3318137850	151314	20.41	22300	22350	21700	28750	15550	22150	21928.82	16.37	0	-37162	22750	22450	22050	21750	21350	22600	21900	23846	6600	5000	16390	50	1	476926137	104208	29.37	1.70	12	0.03	744.00	12856.00	31500	20240115	-30.63	17970	20231031	21.59	31500	-30.63	20240115	20050	8.98	20240627	31500	-30.63	20240115	17970	21.59	20231031	0.35	N	323410	5000	23846 억		78072093	N	N	1358	N	00	N
105	20240715	091145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21850	-300	5	-1.35	1563193500	71000	9.57	22300	22350	21750	28750	15550	22150	22016.81	16.37	0	-13770	22750	22450	22050	21750	21350	22600	21900	23846	6600	5000	16390	50	1	476926137	104208	29.37	1.70	12	0.01	744.00	12856.00	31500	20240115	-30.63	17970	20231031	21.59	31500	-30.63	20240115	20050	8.98	20240627	31500	-30.63	20240115	17970	21.59	20231031	0.35	N	323410	5000	23846 억		78072093	N	N	1358	N	00	N
106	20240712	161135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22150	450	2	2.07	16259057500	737615	114.45	21700	22350	21650	28200	15200	21700	22042.53	16.36	0	33809	22000	21850	21600	21450	21200	21900	21500	23846	6500	5000	16050	50	1	476926137	105639	29.77	1.72	12	0.15	744.00	12856.00	31500	20240115	-29.68	17970	20231031	23.26	31500	-29.68	20240115	20050	10.47	20240627	31500	-29.68	20240115	17970	23.26	20231031	0.35	N	323410	5000	23846 억		78043394	N	N	1358	N	00	N
107	20240712	151142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22100	400	2	1.84	14936567750	677858	105.18	21700	22350	21650	28200	15200	21700	22034.98	16.36	0	22922	22000	21850	21600	21450	21200	21900	21500	23846	6500	5000	16050	50	1	476926137	105401	29.70	1.72	12	0.14	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	20050	10.22	20240627	31500	-29.84	20240115	17970	22.98	20231031	0.35	N	323410	5000	23846 억		78043394	N	N	3523	N	00	N
108	20240712	141145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22000	300	2	1.38	11568850950	525220	81.49	21700	22350	21650	28200	15200	21700	22026.71	16.36	0	13343	22000	21850	21600	21450	21200	21900	21500	23846	6500	5000	16050	50	1	476926137	104924	29.57	1.71	12	0.11	744.00	12856.00	31500	20240115	-30.16	17970	20231031	22.43	31500	-30.16	20240115	20050	9.73	20240627	31500	-30.16	20240115	17970	22.43	20231031	0.35	N	323410	5000	23846 억		78043394	N	N	3523	N	00	N
109	20240712	131140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21950	250	2	1.15	10366384000	470563	73.01	21700	22350	21650	28200	15200	21700	22029.79	16.36	0	17848	22000	21850	21600	21450	21200	21900	21500	23846	6500	5000	16050	50	1	476926137	104685	29.50	1.71	12	0.10	744.00	12856.00	31500	20240115	-30.32	17970	20231031	22.15	31500	-30.32	20240115	20050	9.48	20240627	31500	-30.32	20240115	17970	22.15	20231031	0.35	N	323410	5000	23846 억		78043394	N	N	3523	N	00	N
110	20240712	121141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21900	200	2	0.92	9622078050	436593	67.74	21700	22350	21650	28200	15200	21700	22039.06	16.36	0	20303	22000	21850	21600	21450	21200	21900	21500	23846	6500	5000	16050	50	1	476926137	104447	29.44	1.70	12	0.09	744.00	12856.00	31500	20240115	-30.48	17970	20231031	21.87	31500	-30.48	20240115	20050	9.23	20240627	31500	-30.48	20240115	17970	21.87	20231031	0.35	N	323410	5000	23846 억		78043394	N	N	3523	N	00	N
111	20240712	111138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21900	200	2	0.92	8917188050	404464	62.76	21700	22350	21650	28200	15200	21700	22046.98	16.36	0	26660	22000	21850	21600	21450	21200	21900	21500	23846	6500	5000	16050	50	1	476926137	104447	29.44	1.70	12	0.08	744.00	12856.00	31500	20240115	-30.48	17970	20231031	21.87	31500	-30.48	20240115	20050	9.23	20240627	31500	-30.48	20240115	17970	21.87	20231031	0.35	N	323410	5000	23846 억		78043394	N	N	3523	N	00	N
112	20240712	101139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22000	300	2	1.38	7709727450	349344	54.20	21700	22350	21650	28200	15200	21700	22069.22	16.36	0	46139	22000	21850	21600	21450	21200	21900	21500	23846	6500	5000	16050	50	1	476926137	104924	29.57	1.71	12	0.07	744.00	12856.00	31500	20240115	-30.16	17970	20231031	22.43	31500	-30.16	20240115	20050	9.73	20240627	31500	-30.16	20240115	17970	22.43	20231031	0.35	N	323410	5000	23846 억		78043394	N	N	3523	N	00	N
113	20240712	091136	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22100	400	2	1.84	2251290050	102674	15.93	21700	22100	21650	28200	15200	21700	21926.72	16.36	0	48187	22000	21850	21600	21450	21200	21900	21500	23846	6500	5000	16050	50	1	476926137	105401	29.70	1.72	12	0.02	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	20050	10.22	20240627	31500	-29.84	20240115	17970	22.98	20231031	0.35	N	323410	5000	23846 억		78043394	N	N	3523	N	00	N
114	20240711	161131	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21700	200	2	0.93	13892223850	642804	179.52	21700	21750	21350	27950	15050	21500	21611.39	16.37	0	-114843	21800	21650	21500	21350	21200	21575	21275	23846	6450	5000	15910	50	1	476926137	103493	29.17	1.69	12	0.13	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	20050	8.23	20240627	31500	-31.11	20240115	17970	20.76	20231031	0.35	N	323410	5000	23846 억		78093608	N	N	3523	N	00	N
115	20240711	151138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21650	150	2	0.70	8147688050	378048	105.58	21700	21750	21350	27950	15050	21500	21552.00	16.37	0	465	21800	21650	21500	21350	21200	21575	21275	23846	6450	5000	15910	50	1	476926137	103255	29.10	1.68	12	0.08	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	20050	7.98	20240627	31500	-31.27	20240115	17970	20.48	20231031	0.35	N	323410	5000	23846 억		78093608	N	N	5711	N	00	N
116	20240711	141139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	100	2	0.47	6937745250	322140	89.97	21700	21750	21350	27950	15050	21500	21536.43	16.37	0	-4865	21800	21650	21500	21350	21200	21575	21275	23846	6450	5000	15910	50	1	476926137	103016	29.03	1.68	12	0.07	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	20050	7.73	20240627	31500	-31.43	20240115	17970	20.20	20231031	0.35	N	323410	5000	23846 억		78093608	N	N	5711	N	00	N
117	20240711	131136	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21550	50	2	0.23	5925443800	275282	76.88	21700	21750	21350	27950	15050	21500	21525.00	16.37	0	-16373	21800	21650	21500	21350	21200	21575	21275	23846	6450	5000	15910	50	1	476926137	102778	28.97	1.68	12	0.06	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	20050	7.48	20240627	31500	-31.59	20240115	17970	19.92	20231031	0.35	N	323410	5000	23846 억		78093608	N	N	5711	N	00	N
118	20240711	121135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21550	50	2	0.23	5373874100	249667	69.73	21700	21750	21350	27950	15050	21500	21524.17	16.37	0	-21372	21800	21650	21500	21350	21200	21575	21275	23846	6450	5000	15910	50	1	476926137	102778	28.97	1.68	12	0.05	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	20050	7.48	20240627	31500	-31.59	20240115	17970	19.92	20231031	0.35	N	323410	5000	23846 억		78093608	N	N	5711	N	00	N
119	20240711	111132	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	0	3	0.00	4754696750	220968	61.71	21700	21750	21350	27950	15050	21500	21517.58	16.37	0	-21895	21800	21650	21500	21350	21200	21575	21275	23846	6450	5000	15910	50	1	476926137	102539	28.90	1.67	12	0.05	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.35	N	323410	5000	23846 억		78093608	N	N	5711	N	00	N
120	20240711	101135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21450	-50	5	-0.23	3559201050	165338	46.18	21700	21750	21350	27950	15050	21500	21526.82	16.37	0	-28819	21800	21650	21500	21350	21200	21575	21275	23846	6450	5000	15910	50	1	476926137	102301	28.83	1.67	12	0.03	744.00	12856.00	31500	20240115	-31.90	17970	20231031	19.37	31500	-31.90	20240115	20050	6.98	20240627	31500	-31.90	20240115	17970	19.37	20231031	0.35	N	323410	5000	23846 억		78093608	N	N	5711	N	00	N
121	20240711	091131	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	100	2	0.47	905253850	41811	11.68	21700	21750	21550	27950	15050	21500	21651.17	16.37	0	6037	21800	21650	21500	21350	21200	21575	21275	23846	6450	5000	15910	50	1	476926137	103016	29.03	1.68	12	0.01	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	20050	7.73	20240627	31500	-31.43	20240115	17970	20.20	20231031	0.35	N	323410	5000	23846 억		78093608	N	N	5711	N	00	N
122	20240710	161126	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	-250	5	-1.15	7655163050	356003	78.71	21600	21650	21350	28250	15250	21750	21503.04	16.37	0	-46763	22150	21950	21750	21550	21350	21850	21450	23846	6500	5000	16090	50	1	476926137	102539	28.90	1.67	12	0.07	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.35	N	323410	5000	23846 억		78094123	N	N	5711	N	00	N
123	20240710	151131	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	-250	5	-1.15	6874753700	319703	70.69	21600	21650	21350	28250	15250	21750	21503.50	16.37	0	-43231	22150	21950	21750	21550	21350	21850	21450	23846	6500	5000	16090	50	1	476926137	102539	28.90	1.67	12	0.07	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.35	N	323410	5000	23846 억		78094123	N	N	1385	N	00	N
124	20240710	141131	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	-250	5	-1.15	6107175650	284004	62.79	21600	21650	21350	28250	15250	21750	21503.77	16.37	0	-35968	22150	21950	21750	21550	21350	21850	21450	23846	6500	5000	16090	50	1	476926137	102539	28.90	1.67	12	0.06	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.35	N	323410	5000	23846 억		78094123	N	N	1385	N	00	N
125	20240710	131131	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	-250	5	-1.15	5628922350	261774	57.88	21600	21650	21350	28250	15250	21750	21502.91	16.37	0	-33477	22150	21950	21750	21550	21350	21850	21450	23846	6500	5000	16090	50	1	476926137	102539	28.90	1.67	12	0.05	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.35	N	323410	5000	23846 억		78094123	N	N	1385	N	00	N
126	20240710	121128	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21550	-200	5	-0.92	4987798850	232013	51.30	21600	21650	21350	28250	15250	21750	21497.84	16.37	0	-24386	22150	21950	21750	21550	21350	21850	21450	23846	6500	5000	16090	50	1	476926137	102778	28.97	1.68	12	0.05	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	20050	7.48	20240627	31500	-31.59	20240115	17970	19.92	20231031	0.35	N	323410	5000	23846 억		78094123	N	N	1385	N	00	N
127	20240710	111130	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	-250	5	-1.15	3960458300	184231	40.73	21600	21650	21350	28250	15250	21750	21497.13	16.37	0	-32442	22150	21950	21750	21550	21350	21850	21450	23846	6500	5000	16090	50	1	476926137	102539	28.90	1.67	12	0.04	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.35	N	323410	5000	23846 억		78094123	N	N	1385	N	00	N
128	20240710	101125	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	-250	5	-1.15	2875492600	133687	29.56	21600	21650	21350	28250	15250	21750	21509.00	16.37	0	-14744	22150	21950	21750	21550	21350	21850	21450	23846	6500	5000	16090	50	1	476926137	102539	28.90	1.67	12	0.03	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.35	N	323410	5000	23846 억		78094123	N	N	1385	N	00	N
129	20240710	091131	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	-250	5	-1.15	1114876350	51948	11.49	21600	21600	21350	28250	15250	21750	21460.95	16.37	0	-17849	22150	21950	21750	21550	21350	21850	21450	23846	6500	5000	16090	50	1	476926137	102539	28.90	1.67	12	0.01	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.35	N	323410	5000	23846 억		78094123	N	N	1385	N	00	N
130	20240709	161123	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21750	50	2	0.23	9769182450	448405	81.38	21800	21950	21550	28200	15200	21700	21786.55	16.36	0	79209	22266	21982	21566	21282	20866	22125	21425	23846	6500	5000	16050	50	1	476926137	103731	29.23	1.69	12	0.09	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	20050	8.48	20240627	31500	-30.95	20240115	17970	21.04	20231031	0.37	N	323410	5000	23846 억		78028013	N	N	1385	N	00	N
131	20240709	151129	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21750	50	2	0.23	9329006900	428170	77.71	21800	21950	21550	28200	15200	21700	21788.10	16.36	0	84189	22266	21982	21566	21282	20866	22125	21425	23846	6500	5000	16050	50	1	476926137	103731	29.23	1.69	12	0.09	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	20050	8.48	20240627	31500	-30.95	20240115	17970	21.04	20231031	0.37	N	323410	5000	23846 억		78028013	N	N	3060	N	00	N
132	20240709	141129	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21800	100	2	0.46	8018852750	368045	66.80	21800	21950	21550	28200	15200	21700	21787.71	16.36	0	74902	22266	21982	21566	21282	20866	22125	21425	23846	6500	5000	16050	50	1	476926137	103970	29.30	1.70	12	0.08	744.00	12856.00	31500	20240115	-30.79	17970	20231031	21.31	31500	-30.79	20240115	20050	8.73	20240627	31500	-30.79	20240115	17970	21.31	20231031	0.37	N	323410	5000	23846 억		78028013	N	N	3060	N	00	N
133	20240709	131133	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21850	150	2	0.69	6826353250	313435	56.89	21800	21950	21550	28200	15200	21700	21779.18	16.36	0	64106	22266	21982	21566	21282	20866	22125	21425	23846	6500	5000	16050	50	1	476926137	104208	29.37	1.70	12	0.07	744.00	12856.00	31500	20240115	-30.63	17970	20231031	21.59	31500	-30.63	20240115	20050	8.98	20240627	31500	-30.63	20240115	17970	21.59	20231031	0.37	N	323410	5000	23846 억		78028013	N	N	3060	N	00	N
134	20240709	121134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21700	0	3	0.00	4934821050	226734	41.15	21800	21900	21550	28200	15200	21700	21764.82	16.36	0	24985	22266	21982	21566	21282	20866	22125	21425	23846	6500	5000	16050	50	1	476926137	103493	29.17	1.69	12	0.05	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	20050	8.23	20240627	31500	-31.11	20240115	17970	20.76	20231031	0.37	N	323410	5000	23846 억		78028013	N	N	3060	N	00	N
135	20240709	111134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21700	0	3	0.00	4400626900	202177	36.69	21800	21900	21550	28200	15200	21700	21766.23	16.36	0	18709	22266	21982	21566	21282	20866	22125	21425	23846	6500	5000	16050	50	1	476926137	103493	29.17	1.69	12	0.04	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	20050	8.23	20240627	31500	-31.11	20240115	17970	20.76	20231031	0.37	N	323410	5000	23846 억		78028013	N	N	3060	N	00	N
136	20240709	101130	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21750	50	2	0.23	2754637300	126508	22.96	21800	21900	21550	28200	15200	21700	21774.45	16.36	0	321	22266	21982	21566	21282	20866	22125	21425	23846	6500	5000	16050	50	1	476926137	103731	29.23	1.69	12	0.03	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	20050	8.48	20240627	31500	-30.95	20240115	17970	21.04	20231031	0.37	N	323410	5000	23846 억		78028013	N	N	3060	N	00	N
137	20240709	091127	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21700	0	3	0.00	820927200	37758	6.85	21800	21850	21550	28200	15200	21700	21741.88	16.36	0	-3881	22266	21982	21566	21282	20866	22125	21425	23846	6500	5000	16050	50	1	476926137	103493	29.17	1.69	12	0.01	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	20050	8.23	20240627	31500	-31.11	20240115	17970	20.76	20231031	0.37	N	323410	5000	23846 억		78028013	N	N	3060	N	00	N
138	20240708	161120	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21700	300	2	1.40	11869884350	549382	73.96	21200	21850	21150	27800	15000	21400	21605.67	16.34	0	64627	22000	21700	21400	21100	20800	21850	21250	23846	6400	5000	15830	50	1	476926137	103493	29.17	1.69	12	0.12	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	20050	8.23	20240627	31500	-31.11	20240115	17970	20.76	20231031	0.37	N	323410	5000	23846 억		77934118	N	N	3060	N	00	N
139	20240708	151122	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21700	300	2	1.40	10260836300	475213	63.98	21200	21850	21150	27800	15000	21400	21592.08	16.34	0	61091	22000	21700	21400	21100	20800	21850	21250	23846	6400	5000	15830	50	1	476926137	103493	29.17	1.69	12	0.10	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	20050	8.23	20240627	31500	-31.11	20240115	17970	20.76	20231031	0.37	N	323410	5000	23846 억		77934118	N	N	7993	N	00	N
140	20240708	141125	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21750	350	2	1.64	8383863950	388966	52.37	21200	21850	21150	27800	15000	21400	21554.23	16.34	0	59338	22000	21700	21400	21100	20800	21850	21250	23846	6400	5000	15830	50	1	476926137	103731	29.23	1.69	12	0.08	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	20050	8.48	20240627	31500	-30.95	20240115	17970	21.04	20231031	0.37	N	323410	5000	23846 억		77934118	N	N	7993	N	00	N
141	20240708	131120	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	100	2	0.47	5396976250	251380	33.84	21200	21650	21150	27800	15000	21400	21469.39	16.34	0	4719	22000	21700	21400	21100	20800	21850	21250	23846	6400	5000	15830	50	1	476926137	102539	28.90	1.67	12	0.05	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.37	N	323410	5000	23846 억		77934118	N	N	7993	N	00	N
142	20240708	121122	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21550	150	2	0.70	4765232150	221994	29.89	21200	21650	21150	27800	15000	21400	21465.59	16.34	0	2128	22000	21700	21400	21100	20800	21850	21250	23846	6400	5000	15830	50	1	476926137	102778	28.97	1.68	12	0.05	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	20050	7.48	20240627	31500	-31.59	20240115	17970	19.92	20231031	0.37	N	323410	5000	23846 억		77934118	N	N	7993	N	00	N
143	20240708	111119	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	100	2	0.47	4238190650	197495	26.59	21200	21650	21150	27800	15000	21400	21459.74	16.34	0	1508	22000	21700	21400	21100	20800	21850	21250	23846	6400	5000	15830	50	1	476926137	102539	28.90	1.67	12	0.04	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.37	N	323410	5000	23846 억		77934118	N	N	7993	N	00	N
144	20240708	101120	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	200	2	0.93	3282710500	153182	20.62	21200	21600	21150	27800	15000	21400	21430.13	16.34	0	4697	22000	21700	21400	21100	20800	21850	21250	23846	6400	5000	15830	50	1	476926137	103016	29.03	1.68	12	0.03	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	20050	7.73	20240627	31500	-31.43	20240115	17970	20.20	20231031	0.37	N	323410	5000	23846 억		77934118	N	N	7993	N	00	N
145	20240708	091119	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21300	-100	5	-0.47	1078811950	50711	6.83	21200	21400	21150	27800	15000	21400	21273.73	16.34	0	-25708	22000	21700	21400	21100	20800	21850	21250	23846	6400	5000	15830	50	1	476926137	101585	28.63	1.66	12	0.01	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	20050	6.23	20240627	31500	-32.38	20240115	17970	18.53	20231031	0.37	N	323410	5000	23846 억		77934118	N	N	7993	N	00	N
146	20240705	161114	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	350	2	1.66	15840115650	738813	162.12	21150	21700	21100	27350	14750	21050	21440.00	16.35	0	76441	21483	21266	20983	20766	20483	21375	20875	23846	6300	5000	15570	50	1	476926137	102062	28.76	1.66	12	0.15	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	20050	6.73	20240627	31500	-32.06	20240115	17970	19.09	20231031	0.37	N	323410	5000	23846 억		77985452	N	N	7993	N	00	N
147	20240705	151117	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21450	400	2	1.90	15096563600	704117	154.51	21150	21700	21100	27350	14750	21050	21440.42	16.35	0	81476	21483	21266	20983	20766	20483	21375	20875	23846	6300	5000	15570	50	1	476926137	102301	28.83	1.67	12	0.15	744.00	12856.00	31500	20240115	-31.90	17970	20231031	19.37	31500	-31.90	20240115	20050	6.98	20240627	31500	-31.90	20240115	17970	19.37	20231031	0.37	N	323410	5000	23846 억		77985452	N	N	6080	N	00	N
148	20240705	141120	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	350	2	1.66	13200256300	615647	135.09	21150	21700	21100	27350	14750	21050	21441.27	16.35	0	90252	21483	21266	20983	20766	20483	21375	20875	23846	6300	5000	15570	50	1	476926137	102062	28.76	1.66	12	0.13	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	20050	6.73	20240627	31500	-32.06	20240115	17970	19.09	20231031	0.37	N	323410	5000	23846 억		77985452	N	N	6080	N	00	N
149	20240705	131117	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21550	500	2	2.38	10667097350	498250	109.33	21150	21700	21100	27350	14750	21050	21409.13	16.35	0	71232	21483	21266	20983	20766	20483	21375	20875	23846	6300	5000	15570	50	1	476926137	102778	28.97	1.68	12	0.10	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	20050	7.48	20240627	31500	-31.59	20240115	17970	19.92	20231031	0.37	N	323410	5000	23846 억		77985452	N	N	6080	N	00	N
150	20240705	121117	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	450	2	2.14	8724314900	407855	89.50	21150	21700	21100	27350	14750	21050	21390.73	16.35	0	84494	21483	21266	20983	20766	20483	21375	20875	23846	6300	5000	15570	50	1	476926137	102539	28.90	1.67	12	0.09	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	20050	7.23	20240627	31500	-31.75	20240115	17970	19.64	20231031	0.37	N	323410	5000	23846 억		77985452	N	N	6080	N	00	N
151	20240705	111114	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	300	2	1.43	5094032100	239170	52.48	21150	21400	21100	27350	14750	21050	21298.79	16.35	0	34198	21483	21266	20983	20766	20483	21375	20875	23846	6300	5000	15570	50	1	476926137	101824	28.70	1.66	12	0.05	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	20050	6.48	20240627	31500	-32.22	20240115	17970	18.81	20231031	0.37	N	323410	5000	23846 억		77985452	N	N	6080	N	00	N
152	20240705	101114	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21300	250	2	1.19	3186303300	149746	32.86	21150	21400	21100	27350	14750	21050	21278.05	16.35	0	12609	21483	21266	20983	20766	20483	21375	20875	23846	6300	5000	15570	50	1	476926137	101585	28.63	1.66	12	0.03	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	20050	6.23	20240627	31500	-32.38	20240115	17970	18.53	20231031	0.37	N	323410	5000	23846 억		77985452	N	N	6080	N	00	N
153	20240705	091116	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21200	150	2	0.71	719527050	33888	7.44	21150	21300	21100	27350	14750	21050	21232.50	16.35	0	14000	21483	21266	20983	20766	20483	21375	20875	23846	6300	5000	15570	50	1	476926137	101108	28.49	1.65	12	0.01	744.00	12856.00	31500	20240115	-32.70	17970	20231031	17.97	31500	-32.70	20240115	20050	5.74	20240627	31500	-32.70	20240115	17970	17.97	20231031	0.37	N	323410	5000	23846 억		77985452	N	N	6080	N	00	N
154	20240704	161110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21050	250	2	1.20	9489083500	452395	92.29	21000	21200	20700	27000	14600	20800	20975.16	16.37	0	10909	21566	21182	20966	20582	20366	21100	20500	23846	6200	5000	15390	50	1	476926137	100393	28.29	1.64	12	0.09	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	20050	4.99	20240627	31500	-33.17	20240115	17970	17.14	20231031	0.37	N	323410	5000	23846 억		78075440	N	N	6080	N	00	N
155	20240704	151114	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20900	100	2	0.48	8033842000	383190	78.18	21000	21200	20700	27000	14600	20800	20965.72	16.37	0	3526	21566	21182	20966	20582	20366	21100	20500	23846	6200	5000	15390	50	1	476926137	99678	28.09	1.63	12	0.08	744.00	12856.00	31500	20240115	-33.65	17970	20231031	16.30	31500	-33.65	20240115	20050	4.24	20240627	31500	-33.65	20240115	17970	16.30	20231031	0.37	N	323410	5000	23846 억		78075440	N	N	15701	N	00	N
156	20240704	141113	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20850	50	2	0.24	6165098550	293680	59.91	21000	21200	20700	27000	14600	20800	20992.61	16.37	0	12203	21566	21182	20966	20582	20366	21100	20500	23846	6200	5000	15390	50	1	476926137	99439	28.02	1.62	12	0.06	744.00	12856.00	31500	20240115	-33.81	17970	20231031	16.03	31500	-33.81	20240115	20050	3.99	20240627	31500	-33.81	20240115	17970	16.03	20231031	0.37	N	323410	5000	23846 억		78075440	N	N	15701	N	00	N
157	20240704	131113	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20900	100	2	0.48	4811246850	229023	46.72	21000	21200	20700	27000	14600	20800	21007.76	16.37	0	2495	21566	21182	20966	20582	20366	21100	20500	23846	6200	5000	15390	50	1	476926137	99678	28.09	1.63	12	0.05	744.00	12856.00	31500	20240115	-33.65	17970	20231031	16.30	31500	-33.65	20240115	20050	4.24	20240627	31500	-33.65	20240115	17970	16.30	20231031	0.37	N	323410	5000	23846 억		78075440	N	N	15701	N	00	N
158	20240704	121113	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20900	100	2	0.48	4381950400	208493	42.54	21000	21200	20700	27000	14600	20800	21017.32	16.37	0	1038	21566	21182	20966	20582	20366	21100	20500	23846	6200	5000	15390	50	1	476926137	99678	28.09	1.63	12	0.04	744.00	12856.00	31500	20240115	-33.65	17970	20231031	16.30	31500	-33.65	20240115	20050	4.24	20240627	31500	-33.65	20240115	17970	16.30	20231031	0.37	N	323410	5000	23846 억		78075440	N	N	15701	N	00	N
159	20240704	111111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20900	100	2	0.48	3984933450	189507	38.66	21000	21200	20700	27000	14600	20800	21027.97	16.37	0	2777	21566	21182	20966	20582	20366	21100	20500	23846	6200	5000	15390	50	1	476926137	99678	28.09	1.63	12	0.04	744.00	12856.00	31500	20240115	-33.65	17970	20231031	16.30	31500	-33.65	20240115	20050	4.24	20240627	31500	-33.65	20240115	17970	16.30	20231031	0.37	N	323410	5000	23846 억		78075440	N	N	15701	N	00	N
160	20240704	101112	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21050	250	2	1.20	2771213150	131670	26.86	21000	21200	20700	27000	14600	20800	21046.77	16.37	0	10548	21566	21182	20966	20582	20366	21100	20500	23846	6200	5000	15390	50	1	476926137	100393	28.29	1.64	12	0.03	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	20050	4.99	20240627	31500	-33.17	20240115	17970	17.14	20231031	0.37	N	323410	5000	23846 억		78075440	N	N	15701	N	00	N
161	20240704	091113	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	300	2	1.44	865687800	41305	8.43	21000	21150	20700	27000	14600	20800	20958.67	16.37	0	7816	21566	21182	20966	20582	20366	21100	20500	23846	6200	5000	15390	50	1	476926137	100631	28.36	1.64	12	0.01	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20050	5.24	20240627	31500	-33.02	20240115	17970	17.42	20231031	0.37	N	323410	5000	23846 억		78075440	N	N	15701	N	00	N
162	20240703	161107	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20800	0	3	0.00	10261362150	486915	87.83	20800	21350	20750	27000	14600	20800	21075.17	16.37	0	-3660	21266	21032	20816	20582	20366	21150	20700	23846	6200	5000	15390	50	1	476926137	99201	27.96	1.62	12	0.10	744.00	12856.00	31500	20240115	-33.97	17970	20231031	15.75	31500	-33.97	20240115	20050	3.74	20240627	31500	-33.97	20240115	17970	15.75	20231031	0.38	N	323410	5000	23846 억		78094658	N	N	15701	N	00	N
163	20240703	151110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20900	100	2	0.48	9611020800	455670	82.19	20800	21350	20750	27000	14600	20800	21092.06	16.37	0	-488	21266	21032	20816	20582	20366	21150	20700	23846	6200	5000	15390	50	1	476926137	99678	28.09	1.63	12	0.10	744.00	12856.00	31500	20240115	-33.65	17970	20231031	16.30	31500	-33.65	20240115	20050	4.24	20240627	31500	-33.65	20240115	17970	16.30	20231031	0.38	N	323410	5000	23846 억		78094658	N	N	11827	N	00	N
164	20240703	141111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20900	100	2	0.48	8377198300	396542	71.53	20800	21350	20750	27000	14600	20800	21125.63	16.37	0	11561	21266	21032	20816	20582	20366	21150	20700	23846	6200	5000	15390	50	1	476926137	99678	28.09	1.63	12	0.08	744.00	12856.00	31500	20240115	-33.65	17970	20231031	16.30	31500	-33.65	20240115	20050	4.24	20240627	31500	-33.65	20240115	17970	16.30	20231031	0.38	N	323410	5000	23846 억		78094658	N	N	11827	N	00	N
165	20240703	131110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	300	2	1.44	7283735800	344355	62.11	20800	21350	20750	27000	14600	20800	21151.82	16.37	0	23154	21266	21032	20816	20582	20366	21150	20700	23846	6200	5000	15390	50	1	476926137	100631	28.36	1.64	12	0.07	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20050	5.24	20240627	31500	-33.02	20240115	17970	17.42	20231031	0.38	N	323410	5000	23846 억		78094658	N	N	11827	N	00	N
166	20240703	121109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	300	2	1.44	6547784300	309423	55.81	20800	21350	20750	27000	14600	20800	21161.27	16.37	0	20434	21266	21032	20816	20582	20366	21150	20700	23846	6200	5000	15390	50	1	476926137	100631	28.36	1.64	12	0.06	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20050	5.24	20240627	31500	-33.02	20240115	17970	17.42	20231031	0.38	N	323410	5000	23846 억		78094658	N	N	11827	N	00	N
167	20240703	111111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	350	2	1.68	5350838400	252475	45.54	20800	21350	20750	27000	14600	20800	21193.54	16.37	0	35110	21266	21032	20816	20582	20366	21150	20700	23846	6200	5000	15390	50	1	476926137	100870	28.43	1.65	12	0.05	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	20050	5.49	20240627	31500	-32.86	20240115	17970	17.70	20231031	0.38	N	323410	5000	23846 억		78094658	N	N	11827	N	00	N
168	20240703	101112	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21200	400	2	1.92	3621333900	170809	30.81	20800	21350	20750	27000	14600	20800	21201.07	16.37	0	32726	21266	21032	20816	20582	20366	21150	20700	23846	6200	5000	15390	50	1	476926137	101108	28.49	1.65	12	0.04	744.00	12856.00	31500	20240115	-32.70	17970	20231031	17.97	31500	-32.70	20240115	20050	5.74	20240627	31500	-32.70	20240115	17970	17.97	20231031	0.38	N	323410	5000	23846 억		78094658	N	N	11827	N	00	N
169	20240703	091108	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	450	2	2.16	1113127400	52747	9.51	20800	21300	20750	27000	14600	20800	21103.14	16.37	0	24290	21266	21032	20816	20582	20366	21150	20700	23846	6200	5000	15390	50	1	476926137	101347	28.56	1.65	12	0.01	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	20050	5.99	20240627	31500	-32.54	20240115	17970	18.25	20231031	0.38	N	323410	5000	23846 억		78094658	N	N	11827	N	00	N
170	20240702	161105	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20800	-200	5	-0.95	11491431300	553264	73.13	20750	21050	20600	27300	14700	21000	20770.22	16.37	0	-1882	21700	21350	20750	20400	19800	21525	20575	23846	6300	5000	15540	50	1	476926137	99201	27.96	1.62	12	0.12	744.00	12856.00	31500	20240115	-33.97	17970	20231031	15.75	31500	-33.97	20240115	20050	3.74	20240627	31500	-33.97	20240115	17970	15.75	20231031	0.37	N	323410	5000	23846 억		78074480	N	N	11827	N	00	N
171	20240702	151107	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20900	-100	5	-0.48	10099898850	486453	64.30	20750	21050	20600	27300	14700	21000	20762.33	16.37	0	18170	21700	21350	20750	20400	19800	21525	20575	23846	6300	5000	15540	50	1	476926137	99678	28.09	1.63	12	0.10	744.00	12856.00	31500	20240115	-33.65	17970	20231031	16.30	31500	-33.65	20240115	20050	4.24	20240627	31500	-33.65	20240115	17970	16.30	20231031	0.37	N	323410	5000	23846 억		78074480	N	N	3704	N	00	N
172	20240702	141108	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20900	-100	5	-0.48	9183917950	442596	58.50	20750	21050	20600	27300	14700	21000	20750.12	16.37	0	12615	21700	21350	20750	20400	19800	21525	20575	23846	6300	5000	15540	50	1	476926137	99678	28.09	1.63	12	0.09	744.00	12856.00	31500	20240115	-33.65	17970	20231031	16.30	31500	-33.65	20240115	20050	4.24	20240627	31500	-33.65	20240115	17970	16.30	20231031	0.37	N	323410	5000	23846 억		78074480	N	N	3704	N	00	N
173	20240702	131107	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20800	-200	5	-0.95	7856027500	378844	50.07	20750	21050	20600	27300	14700	21000	20736.84	16.37	0	-7265	21700	21350	20750	20400	19800	21525	20575	23846	6300	5000	15540	50	1	476926137	99201	27.96	1.62	12	0.08	744.00	12856.00	31500	20240115	-33.97	17970	20231031	15.75	31500	-33.97	20240115	20050	3.74	20240627	31500	-33.97	20240115	17970	15.75	20231031	0.37	N	323410	5000	23846 억		78074480	N	N	3704	N	00	N
174	20240702	121108	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20750	-250	5	-1.19	6957384650	335464	44.34	20750	21050	20600	27300	14700	21000	20739.59	16.37	0	-20213	21700	21350	20750	20400	19800	21525	20575	23846	6300	5000	15540	50	1	476926137	98962	27.89	1.61	12	0.07	744.00	12856.00	31500	20240115	-34.13	17970	20231031	15.47	31500	-34.13	20240115	20050	3.49	20240627	31500	-34.13	20240115	17970	15.47	20231031	0.37	N	323410	5000	23846 억		78074480	N	N	3704	N	00	N
175	20240702	111107	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20800	-200	5	-0.95	5875062200	283118	37.42	20750	21050	20600	27300	14700	21000	20751.28	16.37	0	-25963	21700	21350	20750	20400	19800	21525	20575	23846	6300	5000	15540	50	1	476926137	99201	27.96	1.62	12	0.06	744.00	12856.00	31500	20240115	-33.97	17970	20231031	15.75	31500	-33.97	20240115	20050	3.74	20240627	31500	-33.97	20240115	17970	15.75	20231031	0.37	N	323410	5000	23846 억		78074480	N	N	3704	N	00	N
176	20240702	101106	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20650	-350	5	-1.67	4472123050	215308	28.46	20750	21050	20650	27300	14700	21000	20770.82	16.37	0	-24770	21700	21350	20750	20400	19800	21525	20575	23846	6300	5000	15540	50	1	476926137	98485	27.76	1.61	12	0.05	744.00	12856.00	31500	20240115	-34.44	17970	20231031	14.91	31500	-34.44	20240115	20050	2.99	20240627	31500	-34.44	20240115	17970	14.91	20231031	0.37	N	323410	5000	23846 억		78074480	N	N	3704	N	00	N
177	20240702	091108	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20850	-150	5	-0.71	1187791700	57042	7.54	20750	21050	20700	27300	14700	21000	20823.11	16.37	0	-3578	21700	21350	20750	20400	19800	21525	20575	23846	6300	5000	15540	50	1	476926137	99439	28.02	1.62	12	0.01	744.00	12856.00	31500	20240115	-33.81	17970	20231031	16.03	31500	-33.81	20240115	20050	3.99	20240627	31500	-33.81	20240115	17970	16.03	20231031	0.37	N	323410	5000	23846 억		78074480	N	N	3704	N	00	N
178	20240701	161102	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	700	2	3.45	15687948750	754920	101.44	20250	21100	20150	26350	14250	20300	20780.57	16.31	0	246087	20600	20450	20300	20150	20000	20375	20075	23846	6050	5000	15020	50	1	476926137	100154	28.23	1.63	12	0.16	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	20050	4.74	20240627	31500	-33.33	20240115	17970	16.86	20231031	0.37	N	323410	5000	23846 억		77778392	N	N	3704	N	00	N
179	20240701	151105	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20900	600	2	2.96	14585074000	702343	94.38	20250	21100	20150	26350	14250	20300	20766.31	16.31	0	238581	20600	20450	20300	20150	20000	20375	20075	23846	6050	5000	15020	50	1	476926137	99678	28.09	1.63	12	0.15	744.00	12856.00	31500	20240115	-33.65	17970	20231031	16.30	31500	-33.65	20240115	20050	4.24	20240627	31500	-33.65	20240115	17970	16.30	20231031	0.37	N	323410	5000	23846 억		77778392	N	N	4826	N	00	N
180	20240701	141103	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	700	2	3.45	11829883500	570884	76.71	20250	21100	20150	26350	14250	20300	20722.05	16.31	0	221364	20600	20450	20300	20150	20000	20375	20075	23846	6050	5000	15020	50	1	476926137	100154	28.23	1.63	12	0.12	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	20050	4.74	20240627	31500	-33.33	20240115	17970	16.86	20231031	0.37	N	323410	5000	23846 억		77778392	N	N	4826	N	00	N
181	20240701	131103	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21100	800	2	3.94	10617634550	513307	68.98	20250	21100	20150	26350	14250	20300	20684.77	16.31	0	207791	20600	20450	20300	20150	20000	20375	20075	23846	6050	5000	15020	50	1	476926137	100631	28.36	1.64	12	0.11	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	20050	5.24	20240627	31500	-33.02	20240115	17970	17.42	20231031	0.37	N	323410	5000	23846 억		77778392	N	N	4826	N	00	N
182	20240701	121104	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20950	650	2	3.20	9066325950	439496	59.06	20250	21100	20150	26350	14250	20300	20628.92	16.31	0	178139	20600	20450	20300	20150	20000	20375	20075	23846	6050	5000	15020	50	1	476926137	99916	28.16	1.63	12	0.09	744.00	12856.00	31500	20240115	-33.49	17970	20231031	16.58	31500	-33.49	20240115	20050	4.49	20240627	31500	-33.49	20240115	17970	16.58	20231031	0.37	N	323410	5000	23846 억		77778392	N	N	4826	N	00	N
183	20240701	111100	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20850	550	2	2.71	6429428400	313613	42.14	20250	20850	20150	26350	14250	20300	20501.16	16.31	0	149108	20600	20450	20300	20150	20000	20375	20075	23846	6050	5000	15020	50	1	476926137	99439	28.02	1.62	12	0.07	744.00	12856.00	31500	20240115	-33.81	17970	20231031	16.03	31500	-33.81	20240115	20050	3.99	20240627	31500	-33.81	20240115	17970	16.03	20231031	0.37	N	323410	5000	23846 억		77778392	N	N	4826	N	00	N
184	20240701	101059	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20500	200	2	0.99	3409927200	167156	22.46	20250	20550	20150	26350	14250	20300	20399.67	16.31	0	65490	20600	20450	20300	20150	20000	20375	20075	23846	6050	5000	15020	50	1	476926137	97770	27.55	1.59	12	0.04	744.00	12856.00	31500	20240115	-34.92	17970	20231031	14.08	31500	-34.92	20240115	20050	2.24	20240627	31500	-34.92	20240115	17970	14.08	20231031	0.37	N	323410	5000	23846 억		77778392	N	N	4826	N	00	N
185	20240701	091057	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20300	0	3	0.00	741922950	36631	4.92	20250	20350	20150	26350	14250	20300	20253.96	16.31	0	7872	20600	20450	20300	20150	20000	20375	20075	23846	6050	5000	15020	50	1	476926137	96816	27.28	1.58	12	0.01	744.00	12856.00	31500	20240115	-35.56	17970	20231031	12.97	31500	-35.56	20240115	20050	1.25	20240627	31500	-35.56	20240115	17970	12.97	20231031	0.37	N	323410	5000	23846 억		77778392	N	N	4826	N	00	N