KissMeData/006260/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160216	57	100.00	KOSPI200		금융업	N	N	N	N	N	120900	8500	2	7.56	184393994100	1520565	112.87	113200	126400	113200	146100	78700	112400	121287.65	11.70	0	-57050	122866	117632	110966	105732	99066	120250	108350	1610	33700	5000	83170	100	1	32200000	38930	8.62	0.95	12	4.72	14024.00	126642.00	151300	20230726	-20.09	55300	20220728	118.63	151300	-20.09	20230726	63700	89.80	20230106	151300	-20.09	20230726	55500	117.84	20220930	1.77	Y	006260	5000	1610 억	3766125	N	N	55937	N	00	N
3	20230731	150217	57	100.00	KOSPI200		금융업	N	N	N	N	N	120500	8100	2	7.21	175586777500	1447283	107.43	113200	126400	113200	146100	78700	112400	121343.40	11.70	0	-53781	122866	117632	110966	105732	99066	120250	108350	1610	33700	5000	83170	100	1	32200000	38801	8.59	0.95	12	4.49	14024.00	126642.00	151300	20230726	-20.36	55300	20220728	117.90	151300	-20.36	20230726	63700	89.17	20230106	151300	-20.36	20230726	55500	117.12	20220930	1.77	Y	006260	5000	1610 억	3766125	N	N	54197	N	00	N
4	20230731	140217	57	100.00	KOSPI200		금융업	N	N	N	N	N	120800	8400	2	7.47	159673299500	1315613	97.66	113200	126400	113200	146100	78700	112400	121392.03	11.70	0	-63573	122866	117632	110966	105732	99066	120250	108350	1610	33700	5000	83170	100	1	32200000	38898	8.61	0.95	12	4.09	14024.00	126642.00	151300	20230726	-20.16	55300	20220728	118.44	151300	-20.16	20230726	63700	89.64	20230106	151300	-20.16	20230726	55500	117.66	20220930	1.77	Y	006260	5000	1610 억	3766125	N	N	54197	N	00	N
5	20230731	130216	57	100.00	KOSPI200		금융업	N	N	N	N	N	121200	8800	2	7.83	149311298000	1230231	91.32	113200	126400	113200	146100	78700	112400	121394.23	11.70	0	-59042	122866	117632	110966	105732	99066	120250	108350	1610	33700	5000	83170	100	1	32200000	39026	8.64	0.96	12	3.82	14024.00	126642.00	151300	20230726	-19.89	55300	20220728	119.17	151300	-19.89	20230726	63700	90.27	20230106	151300	-19.89	20230726	55500	118.38	20220930	1.77	Y	006260	5000	1610 억	3766125	N	N	54197	N	00	N
6	20230731	120220	57	100.00	KOSPI200		금융업	N	N	N	N	N	122500	10100	2	8.99	108106632600	896539	66.55	113200	123900	113200	146100	78700	112400	120614.42	11.70	0	-19016	122866	117632	110966	105732	99066	120250	108350	1610	33700	5000	83170	100	1	32200000	39445	8.74	0.97	12	2.78	14024.00	126642.00	151300	20230726	-19.04	55300	20220728	121.52	151300	-19.04	20230726	63700	92.31	20230106	151300	-19.04	20230726	55500	120.72	20220930	1.77	Y	006260	5000	1610 억	3766125	N	N	54197	N	00	N
7	20230731	110218	57	100.00	KOSPI200		금융업	N	N	N	N	N	119400	7000	2	6.23	88490009700	735442	54.59	113200	123900	113200	146100	78700	112400	120360.29	11.70	0	-34789	122866	117632	110966	105732	99066	120250	108350	1610	33700	5000	83170	100	1	32200000	38447	8.51	0.94	12	2.28	14024.00	126642.00	151300	20230726	-21.08	55300	20220728	115.91	151300	-21.08	20230726	63700	87.44	20230106	151300	-21.08	20230726	55500	115.14	20220930	1.77	Y	006260	5000	1610 억	3766125	N	N	54197	N	00	N
8	20230731	100218	57	100.00	KOSPI200		금융업	N	N	N	N	N	119200	6800	2	6.05	75280581000	625353	46.42	113200	123900	113200	146100	78700	112400	120426.09	11.70	0	-22862	122866	117632	110966	105732	99066	120250	108350	1610	33700	5000	83170	100	1	32200000	38382	8.50	0.94	12	1.94	14024.00	126642.00	151300	20230726	-21.22	55300	20220728	115.55	151300	-21.22	20230726	63700	87.13	20230106	151300	-21.22	20230726	55500	114.77	20220930	1.77	Y	006260	5000	1610 억	3766125	N	N	54197	N	00	N
9	20230731	090216	57	100.00	KOSPI200		금융업	N	N	N	N	N	116100	3700	2	3.29	3624695000	31855	2.36	113200	116200	113200	146100	78700	112400	113959.55	11.70	0	4190	122866	117632	110966	105732	99066	120250	108350	1610	33700	5000	83170	100	1	32200000	37384	8.28	0.92	12	0.10	14024.00	126642.00	151300	20230726	-23.27	55300	20220728	109.95	151300	-23.27	20230726	63700	82.26	20230106	151300	-23.27	20230726	55500	109.19	20220930	1.77	Y	006260	5000	1610 억	3766125	N	N	54197	N	00	N
10	20230728	160217	57	100.00	KOSPI200		금융업	N	N	N	N	N	112400	-100	5	-0.09	145834083500	1322596	40.44	108000	116200	104300	146200	78800	112500	110260.25	11.67	0	27862	132700	122600	114900	104800	97100	118750	100950	1610	33700	5000	83250	100	1	32200000	36193	8.01	0.89	12	4.11	14024.00	126642.00	151300	20230726	-25.71	54100	20220727	107.76	151300	-25.71	20230726	63700	76.45	20230106	151300	-25.71	20230726	55300	103.25	20220728	1.40	Y	006260	5000	1610 억	3758050	N	N	54197	N	00	N
11	20230728	150215	57	100.00	KOSPI200		금융업	N	N	N	N	N	112900	400	2	0.36	137984746800	1253057	38.31	108000	116200	104300	146200	78800	112500	110118.28	11.67	0	10999	132700	122600	114900	104800	97100	118750	100950	1610	33700	5000	83250	100	1	32200000	36354	8.05	0.89	12	3.89	14024.00	126642.00	151300	20230726	-25.38	54100	20220727	108.69	151300	-25.38	20230726	63700	77.24	20230106	151300	-25.38	20230726	55300	104.16	20220728	1.40	Y	006260	5000	1610 억	3758050	N	N	178188	N	00	N
12	20230728	140216	57	100.00	KOSPI200		금융업	N	N	N	N	N	114000	1500	2	1.33	117698178900	1075748	32.89	108000	114200	104300	146200	78800	112500	109410.23	11.67	0	2881	132700	122600	114900	104800	97100	118750	100950	1610	33700	5000	83250	100	1	32200000	36708	8.13	0.90	12	3.34	14024.00	126642.00	151300	20230726	-24.65	54100	20220727	110.72	151300	-24.65	20230726	63700	78.96	20230106	151300	-24.65	20230726	55300	106.15	20220728	1.40	Y	006260	5000	1610 억	3758050	N	N	178188	N	00	N
13	20230728	130217	57	100.00	KOSPI200		금융업	N	N	N	N	N	113300	800	2	0.71	105629355500	968825	29.62	108000	114200	104300	146200	78800	112500	109027.92	11.67	0	-8792	132700	122600	114900	104800	97100	118750	100950	1610	33700	5000	83250	100	1	32200000	36483	8.08	0.89	12	3.01	14024.00	126642.00	151300	20230726	-25.12	54100	20220727	109.43	151300	-25.12	20230726	63700	77.86	20230106	151300	-25.12	20230726	55300	104.88	20220728	1.40	Y	006260	5000	1610 억	3758050	N	N	178188	N	00	N
14	20230728	120216	57	100.00	KOSPI200		금융업	N	N	N	N	N	111700	-800	5	-0.71	90544479700	835020	25.53	108000	113800	104300	146200	78800	112500	108433.37	11.67	0	-20755	132700	122600	114900	104800	97100	118750	100950	1610	33700	5000	83250	100	1	32200000	35967	7.96	0.88	12	2.59	14024.00	126642.00	151300	20230726	-26.17	54100	20220727	106.47	151300	-26.17	20230726	63700	75.35	20230106	151300	-26.17	20230726	55300	101.99	20220728	1.40	Y	006260	5000	1610 억	3758050	N	N	178188	N	00	N
15	20230728	110217	57	100.00	KOSPI200		금융업	N	N	N	N	N	111300	-1200	5	-1.07	80866284400	747566	22.86	108000	113800	104300	146200	78800	112500	108172.13	11.67	0	-30033	132700	122600	114900	104800	97100	118750	100950	1610	33700	5000	83250	100	1	32200000	35839	7.94	0.88	12	2.32	14024.00	126642.00	151300	20230726	-26.44	54100	20220727	105.73	151300	-26.44	20230726	63700	74.73	20230106	151300	-26.44	20230726	55300	101.27	20220728	1.40	Y	006260	5000	1610 억	3758050	N	N	178188	N	00	N
16	20230728	100216	57	100.00	KOSPI200		금융업	N	N	N	N	N	104600	-7900	5	-7.02	55532737600	516245	15.78	108000	112200	104300	146200	78800	112500	107569.46	11.67	0	-48222	132700	122600	114900	104800	97100	118750	100950	1610	33700	5000	83250	100	1	32200000	33681	7.46	0.83	12	1.60	14024.00	126642.00	151300	20230726	-30.87	54100	20220727	93.35	151300	-30.87	20230726	63700	64.21	20230106	151300	-30.87	20230726	55300	89.15	20220728	1.40	Y	006260	5000	1610 억	3758050	N	N	178188	N	00	N
17	20230728	090217	57	100.00	KOSPI200		금융업	N	N	N	N	N	104700	-7800	5	-6.93	7120747600	66710	2.04	108000	109000	104400	146200	78800	112500	106732.32	11.67	0	-10484	132700	122600	114900	104800	97100	118750	100950	1610	33700	5000	83250	100	1	32200000	33713	7.47	0.83	12	0.21	14024.00	126642.00	151300	20230726	-30.80	54100	20220727	93.53	151300	-30.80	20230726	63700	64.36	20230106	151300	-30.80	20230726	55300	89.33	20220728	1.40	Y	006260	5000	1610 억	3758050	N	N	178188	N	00	N
18	20230727	160216	54	100.00	KOSPI200		금융업	N	N	N	N	N	112500	-500	5	-0.44	380571282600	3246759	42.91	114900	125000	107200	146900	79100	113000	117227.19	12.14	-7684	-107968	171933	142466	121833	92366	71733	132150	82050	1610	33900	5000	83620	100	1	32200000	36225	8.02	0.89	12	10.08	14024.00	126642.00	151300	20230726	-25.64	54100	20220727	107.95	151300	-25.64	20230726	63700	76.61	20230106	151300	-25.64	20230726	54100	107.95	20220727	1.15	Y	006260	5000	1610 억	3909560	N	N	178188	N	01	N
19	20230727	150215	54	100.00	KOSPI200		금융업	N	N	N	N	N	111800	-1200	5	-1.06	364915409900	3105821	41.04	114900	125000	107200	146900	79100	113000	117501.82	12.14	-7684	-129741	171933	142466	121833	92366	71733	132150	82050	1610	33900	5000	83620	100	1	32200000	36000	7.97	0.88	12	9.65	14024.00	126642.00	151300	20230726	-26.11	54100	20220727	106.65	151300	-26.11	20230726	63700	75.51	20230106	151300	-26.11	20230726	54100	106.65	20220727	1.15	Y	006260	5000	1610 억	3909560	N	N	270606	N	01	N
20	20230727	140215	54	100.00	KOSPI200		금융업	N	N	N	N	N	115900	2900	2	2.57	337031735400	2861061	37.81	114900	125000	107200	146900	79100	113000	117808.61	12.14	-7684	-110751	171933	142466	121833	92366	71733	132150	82050	1610	33900	5000	83620	100	1	32200000	37320	8.26	0.92	12	8.89	14024.00	126642.00	151300	20230726	-23.40	54100	20220727	114.23	151300	-23.40	20230726	63700	81.95	20230106	151300	-23.40	20230726	54100	114.23	20220727	1.15	Y	006260	5000	1610 억	3909560	N	N	270606	N	01	N
21	20230727	130216	54	100.00	KOSPI200		금융업	N	N	N	N	N	118100	5100	2	4.51	304680923900	2580502	34.10	114900	125000	107200	146900	79100	113000	118081.00	12.14	-7684	-127285	171933	142466	121833	92366	71733	132150	82050	1610	33900	5000	83620	100	1	32200000	38028	8.42	0.93	12	8.01	14024.00	126642.00	151300	20230726	-21.94	54100	20220727	118.30	151300	-21.94	20230726	63700	85.40	20230106	151300	-21.94	20230726	54100	118.30	20220727	1.15	Y	006260	5000	1610 억	3909560	N	N	270606	N	01	N
22	20230727	120216	54	100.00	KOSPI200		금융업	N	N	N	N	N	117300	4300	2	3.81	276590076000	2340839	30.94	114900	125000	107200	146900	79100	113000	118170.41	12.14	-7684	-123729	171933	142466	121833	92366	71733	132150	82050	1610	33900	5000	83620	100	1	32200000	37771	8.36	0.93	12	7.27	14024.00	126642.00	151300	20230726	-22.47	54100	20220727	116.82	151300	-22.47	20230726	63700	84.14	20230106	151300	-22.47	20230726	54100	116.82	20220727	1.15	Y	006260	5000	1610 억	3909560	N	N	270606	N	01	N
23	20230727	110215	54	100.00	KOSPI200		금융업	N	N	N	N	N	117900	4900	2	4.34	164952702100	1416284	18.72	114900	123400	107200	146900	79100	113000	116481.89	12.14	-7684	-10121	171933	142466	121833	92366	71733	132150	82050	1610	33900	5000	83620	100	1	32200000	37964	8.41	0.93	12	4.40	14024.00	126642.00	151300	20230726	-22.08	54100	20220727	117.93	151300	-22.08	20230726	63700	85.09	20230106	151300	-22.08	20230726	54100	117.93	20220727	1.15	Y	006260	5000	1610 억	3909560	N	N	270606	N	01	N
24	20230727	100216	54	100.00	KOSPI200		금융업	N	N	N	N	N	117100	4100	2	3.63	138306150200	1186361	15.68	114900	123400	107200	146900	79100	113000	116596.47	12.14	-7684	-2058	171933	142466	121833	92366	71733	132150	82050	1610	33900	5000	83620	100	1	32200000	37706	8.35	0.92	12	3.68	14024.00	126642.00	151300	20230726	-22.60	54100	20220727	116.45	151300	-22.60	20230726	63700	83.83	20230106	151300	-22.60	20230726	54100	116.45	20220727	1.15	Y	006260	5000	1610 억	3909560	N	N	270606	N	01	N
25	20230727	090217	54	100.00	KOSPI200		금융업	N	N	N	N	N	117700	4700	2	4.16	12880798500	112229	1.48	114900	117900	112200	146900	79100	113000	114861.72	12.14	-7684	-19494	171933	142466	121833	92366	71733	132150	82050	1610	33900	5000	83620	100	1	32200000	37899	8.39	0.93	12	0.35	14024.00	126642.00	151300	20230726	-22.21	54100	20220727	117.56	151300	-22.21	20230726	63700	84.77	20230106	151300	-22.21	20230726	54100	117.56	20220727	1.15	Y	006260	5000	1610 억	3909560	N	N	270606	N	01	N
26	20230726	160214	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	N	113000	-7100	5	-5.91	994354657200	7521134	269.84	138000	151300	101200	156100	84100	120100	132218.34	12.17	0	-104607	138033	129066	111133	102166	84233	133550	106650	1610	36000	5000	88870	100	1	32200000	36386	8.06	0.89	12	23.36	14024.00	126642.00	151300	20230726	-25.31	53100	20220725	112.81	151300	-25.31	20230726	63700	77.39	20230106	151300	-25.31	20230726	54100	108.87	20220727	1.18	Y	006260	5000	1610 억	3917244	N	N	270154	N	00	N
27	20230726	150216	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	N	110700	-9400	5	-7.83	972643681500	7326752	262.87	138000	151300	101200	156100	84100	120100	132752.37	12.17	0	-144439	138033	129066	111133	102166	84233	133550	106650	1610	36000	5000	88870	100	1	32200000	35645	7.89	0.87	12	22.75	14024.00	126642.00	151300	20230726	-26.83	53100	20220725	108.47	151300	-26.83	20230726	63700	73.78	20230106	151300	-26.83	20230726	54100	104.62	20220727	1.18	Y	006260	5000	1610 억	3917244	N	N	49958	N	00	N
28	20230726	140216	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	N	109800	-10300	5	-8.58	876523714100	6462111	231.85	138000	151300	101200	156100	84100	120100	135640.46	12.17	0	-173108	138033	129066	111133	102166	84233	133550	106650	1610	36000	5000	88870	100	1	32200000	35356	7.83	0.87	12	20.07	14024.00	126642.00	151300	20230726	-27.43	53100	20220725	106.78	151300	-27.43	20230726	63700	72.37	20230106	151300	-27.43	20230726	54100	102.96	20220727	1.18	Y	006260	5000	1610 억	3917244	N	N	49958	N	00	N
29	20230726	130214	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	N	135200	15100	2	12.57	706498795000	5054939	181.36	138000	151300	131100	156100	84100	120100	139764.06	12.17	0	-321355	138033	129066	111133	102166	84233	133550	106650	1610	36000	5000	88870	100	1	32200000	43534	9.64	1.07	12	15.70	14024.00	126642.00	151300	20230726	-10.64	53100	20220725	154.61	151300	-10.64	20230726	63700	112.24	20230106	151300	-10.64	20230726	54100	149.91	20220727	1.18	Y	006260	5000	1610 억	3917244	N	N	49958	N	00	N
30	20230726	120215	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	N	138700	18600	2	15.49	664820843900	4748968	170.38	138000	151300	131100	156100	84100	120100	139992.70	12.17	0	-320438	138033	129066	111133	102166	84233	133550	106650	1610	36000	5000	88870	100	1	32200000	44661	9.89	1.10	12	14.75	14024.00	126642.00	151300	20230726	-8.33	53100	20220725	161.21	151300	-8.33	20230726	63700	117.74	20230106	151300	-8.33	20230726	54100	156.38	20220727	1.18	Y	006260	5000	1610 억	3917244	N	N	49958	N	00	N
31	20230726	110214	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	N	137200	17100	2	14.24	618433564500	4411974	158.29	138000	151300	131100	156100	84100	120100	140171.62	12.17	0	-310829	138033	129066	111133	102166	84233	133550	106650	1610	36000	5000	88870	100	1	32200000	44178	9.78	1.08	12	13.70	14024.00	126642.00	151300	20230726	-9.32	53100	20220725	158.38	151300	-9.32	20230726	63700	115.38	20230106	151300	-9.32	20230726	54100	153.60	20220727	1.18	Y	006260	5000	1610 억	3917244	N	N	49958	N	00	N
32	20230726	100215	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	N	137000	16900	2	14.07	492900962200	3500243	125.58	138000	151300	131100	156100	84100	120100	140819.07	12.17	0	-202873	138033	129066	111133	102166	84233	133550	106650	1610	36000	5000	88870	100	1	32200000	44114	9.77	1.08	12	10.87	14024.00	126642.00	151300	20230726	-9.45	53100	20220725	158.00	151300	-9.45	20230726	63700	115.07	20230106	151300	-9.45	20230726	54100	153.23	20220727	1.18	Y	006260	5000	1610 억	3917244	N	N	49958	N	00	N
33	20230726	090214	57	100.00	KOSPI200		금융업	N	N	N	N	N	120100	0	3	0.00	0	0	0.00	0	0	0	156100	84100	120100	0.00	12.17	0	0	138033	129066	111133	102166	84233	133550	106650	1610	36000	5000	88870	100	1	32200000	38672	8.56	0.95	12	0.00	14024.00	126642.00	120100	20230725	0.00	53100	20220725	126.18	120100	0.00	20230725	63700	88.54	20230106	120100	0.00	20230725	54100	122.00	20220727	1.18	Y	006260	5000	1610 억	3917244	Y	N	49958	N	00	N
34	20230725	160214	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	N	120100	27700	1	29.98	311437221900	2786961	713.28	93500	120100	93200	120100	64700	92400	111747.89	11.91	0	55059	97533	94966	91033	88466	84533	96250	89750	1610	27700	5000	68370	100	1	32200000	38672	8.56	0.95	12	8.66	14024.00	126642.00	120100	20230725	0.00	52900	20220722	127.03	120100	0.00	20230725	63700	88.54	20230106	120100	0.00	20230725	53100	126.18	20220725	1.13	Y	006260	5000	1610 억	3836041	N	N	49958	N	00	N
35	20230725	150212	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	N	120100	27700	1	29.98	310300715600	2777498	710.86	93500	120100	93200	120100	64700	92400	111719.52	11.91	0	57666	97533	94966	91033	88466	84533	96250	89750	1610	27700	5000	68370	100	1	32200000	38672	8.56	0.95	12	8.63	14024.00	126642.00	120100	20230725	0.00	52900	20220722	127.03	120100	0.00	20230725	63700	88.54	20230106	120100	0.00	20230725	53100	126.18	20220725	1.13	Y	006260	5000	1610 억	3836041	N	N	15959	N	00	N
36	20230725	140213	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	N	120100	27700	1	29.98	307026549400	2750236	703.88	93500	120100	93200	120100	64700	92400	111636.44	11.91	0	60375	97533	94966	91033	88466	84533	96250	89750	1610	27700	5000	68370	100	1	32200000	38672	8.56	0.95	12	8.54	14024.00	126642.00	120100	20230725	0.00	52900	20220722	127.03	120100	0.00	20230725	63700	88.54	20230106	120100	0.00	20230725	53100	126.18	20220725	1.13	Y	006260	5000	1610 억	3836041	N	N	15959	N	00	N
37	20230725	130214	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	N	120100	27700	1	29.98	302430442500	2711967	694.09	93500	120100	93200	120100	64700	92400	111517.01	11.91	0	61063	97533	94966	91033	88466	84533	96250	89750	1610	27700	5000	68370	100	1	32200000	38672	8.56	0.95	12	8.42	14024.00	126642.00	120100	20230725	0.00	52900	20220722	127.03	120100	0.00	20230725	63700	88.54	20230106	120100	0.00	20230725	53100	126.18	20220725	1.13	Y	006260	5000	1610 억	3836041	N	N	15959	N	00	N
38	20230725	120214	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	N	120100	27700	1	29.98	301057939700	2700539	691.16	93500	120100	93200	120100	64700	92400	111480.69	11.91	0	61491	97533	94966	91033	88466	84533	96250	89750	1610	27700	5000	68370	100	1	32200000	38672	8.56	0.95	12	8.39	14024.00	126642.00	120100	20230725	0.00	52900	20220722	127.03	120100	0.00	20230725	63700	88.54	20230106	120100	0.00	20230725	53100	126.18	20220725	1.13	Y	006260	5000	1610 억	3836041	N	N	15959	N	00	N
39	20230725	110214	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	N	119500	27100	2	29.33	265210043600	2401639	614.66	93500	120100	93200	120100	64700	92400	110428.78	11.91	0	37529	97533	94966	91033	88466	84533	96250	89750	1610	27700	5000	68370	100	1	32200000	38479	8.52	0.94	12	7.46	14024.00	126642.00	120100	20230725	-0.50	52900	20220722	125.90	120100	-0.50	20230725	63700	87.60	20230106	120100	-0.50	20230725	53100	125.05	20220725	1.13	Y	006260	5000	1610 억	3836041	N	N	15959	N	00	N
40	20230725	100214	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	N	103800	11400	2	12.34	53398603600	541078	138.48	93500	105000	93200	120100	64700	92400	98689.30	11.91	0	44118	97533	94966	91033	88466	84533	96250	89750	1610	27700	5000	68370	100	1	32200000	33424	7.40	0.82	12	1.68	14024.00	126642.00	105000	20230725	-1.14	52900	20220722	96.22	105000	-1.14	20230725	63700	62.95	20230106	105000	-1.14	20230725	53100	95.48	20220725	1.13	Y	006260	5000	1610 억	3836041	N	N	15959	N	00	N
41	20230725	090214	57	100.00	KOSPI200		금융업	N	N	N	N	N	94600	2200	2	2.38	2216937000	23537	6.02	93500	94800	93400	120100	64700	92400	94189.52	11.91	0	-399	97533	94966	91033	88466	84533	96250	89750	1610	27700	5000	68370	100	1	32200000	30461	6.75	0.75	12	0.07	14024.00	126642.00	103000	20230619	-8.16	52900	20220722	78.83	103000	-8.16	20230619	63700	48.51	20230106	103000	-8.16	20230619	53100	78.15	20220725	1.13	Y	006260	5000	1610 억	3836041	N	N	15959	N	00	N
42	20230724	160213	57	100.00	KOSPI200		금융업	N	N	N	N	N	92400	3700	2	4.17	35612967600	388320	153.17	89000	93600	87100	115300	62100	88700	91710.44	11.80	850	48040	91433	90066	88233	86866	85033	90750	87550	1610	26600	5000	65630	100	1	32200000	29753	6.59	0.73	12	1.21	14024.00	126642.00	103000	20230619	-10.29	52900	20220722	74.67	103000	-10.29	20230619	63700	45.05	20230106	103000	-10.29	20230619	53100	74.01	20220725	1.15	Y	006260	5000	1610 억	3800064	N	N	15959	N	00	N
43	20230724	150212	57	100.00	KOSPI200		금융업	N	N	N	N	N	92400	3700	2	4.17	33849803100	369214	145.63	89000	93600	87100	115300	62100	88700	91681.30	11.80	850	44510	91433	90066	88233	86866	85033	90750	87550	1610	26600	5000	65630	100	1	32200000	29753	6.59	0.73	12	1.15	14024.00	126642.00	103000	20230619	-10.29	52900	20220722	74.67	103000	-10.29	20230619	63700	45.05	20230106	103000	-10.29	20230619	53100	74.01	20220725	1.15	Y	006260	5000	1610 억	3800064	N	N	26471	N	00	N
44	20230724	140211	57	100.00	KOSPI200		금융업	N	N	N	N	N	92200	3500	2	3.95	31732352600	346240	136.57	89000	93600	87100	115300	62100	88700	91649.04	11.80	850	43971	91433	90066	88233	86866	85033	90750	87550	1610	26600	5000	65630	100	1	32200000	29688	6.57	0.73	12	1.08	14024.00	126642.00	103000	20230619	-10.49	52900	20220722	74.29	103000	-10.49	20230619	63700	44.74	20230106	103000	-10.49	20230619	53100	73.63	20220725	1.15	Y	006260	5000	1610 억	3800064	N	N	26471	N	00	N
45	20230724	130214	57	100.00	KOSPI200		금융업	N	N	N	N	N	92800	4100	2	4.62	28745568700	313881	123.80	89000	93600	87100	115300	62100	88700	91581.77	11.80	850	45851	91433	90066	88233	86866	85033	90750	87550	1610	26600	5000	65630	100	1	32200000	29882	6.62	0.73	12	0.97	14024.00	126642.00	103000	20230619	-9.90	52900	20220722	75.43	103000	-9.90	20230619	63700	45.68	20230106	103000	-9.90	20230619	53100	74.76	20220725	1.15	Y	006260	5000	1610 억	3800064	N	N	26471	N	00	N
46	20230724	120213	57	100.00	KOSPI200		금융업	N	N	N	N	N	92300	3600	2	4.06	25553234700	279385	110.20	89000	93600	87100	115300	62100	88700	91463.16	11.80	850	36353	91433	90066	88233	86866	85033	90750	87550	1610	26600	5000	65630	100	1	32200000	29721	6.58	0.73	12	0.87	14024.00	126642.00	103000	20230619	-10.39	52900	20220722	74.48	103000	-10.39	20230619	63700	44.90	20230106	103000	-10.39	20230619	53100	73.82	20220725	1.15	Y	006260	5000	1610 억	3800064	N	N	26471	N	00	N
47	20230724	110214	57	100.00	KOSPI200		금융업	N	N	N	N	N	92700	4000	2	4.51	20255967100	222443	87.74	89000	93600	87100	115300	62100	88700	91062.15	11.80	850	36251	91433	90066	88233	86866	85033	90750	87550	1610	26600	5000	65630	100	1	32200000	29849	6.61	0.73	12	0.69	14024.00	126642.00	103000	20230619	-10.00	52900	20220722	75.24	103000	-10.00	20230619	63700	45.53	20230106	103000	-10.00	20230619	53100	74.58	20220725	1.15	Y	006260	5000	1610 억	3800064	N	N	26471	N	00	N
48	20230724	100211	57	100.00	KOSPI200		금융업	N	N	N	N	N	90100	1400	2	1.58	8149750500	90970	35.88	89000	91000	87100	115300	62100	88700	89587.93	11.80	850	9719	91433	90066	88233	86866	85033	90750	87550	1610	26600	5000	65630	100	1	32200000	29012	6.42	0.71	12	0.28	14024.00	126642.00	103000	20230619	-12.52	52900	20220722	70.32	103000	-12.52	20230619	63700	41.44	20230106	103000	-12.52	20230619	53100	69.68	20220725	1.15	Y	006260	5000	1610 억	3800064	N	N	26471	N	00	N
49	20230724	090212	57	100.00	KOSPI200		금융업	N	N	N	N	N	88800	100	2	0.11	280178600	3159	1.25	89000	89000	88100	115300	62100	88700	88692.00	11.80	850	-296	91433	90066	88233	86866	85033	90750	87550	1610	26600	5000	65630	100	1	32200000	28594	6.33	0.70	12	0.01	14024.00	126642.00	103000	20230619	-13.79	52900	20220722	67.86	103000	-13.79	20230619	63700	39.40	20230106	103000	-13.79	20230619	53100	67.23	20220725	1.15	Y	006260	5000	1610 억	3800064	N	N	26471	N	00	N
50	20230721	160211	57	100.00	KOSPI200		금융업	N	N	N	N	N	88700	-600	5	-0.67	22264070700	252882	63.62	88100	89600	86400	116000	62600	89300	88040.01	12.03	52	-64373	92166	90732	87966	86532	83766	91450	87250	1610	26700	5000	66080	100	1	32200000	28561	6.32	0.70	12	0.79	14024.00	126642.00	103000	20230619	-13.88	52900	20220722	67.67	103000	-13.88	20230619	63700	39.25	20230106	103000	-13.88	20230619	52900	67.67	20220722	1.10	Y	006260	5000	1610 억	3874212	N	N	26471	N	00	N
51	20230721	150213	57	100.00	KOSPI200		금융업	N	N	N	N	N	89000	-300	5	-0.34	21235400600	241303	60.71	88100	89600	86400	116000	62600	89300	88002.64	12.03	52	-63066	92166	90732	87966	86532	83766	91450	87250	1610	26700	5000	66080	100	1	32200000	28658	6.35	0.70	12	0.75	14024.00	126642.00	103000	20230619	-13.59	52900	20220722	68.24	103000	-13.59	20230619	63700	39.72	20230106	103000	-13.59	20230619	52900	68.24	20220722	1.10	Y	006260	5000	1610 억	3874212	N	N	37939	N	00	N
52	20230721	140211	57	100.00	KOSPI200		금융업	N	N	N	N	N	89100	-200	5	-0.22	18182067100	206953	52.07	88100	89600	86400	116000	62600	89300	87855.49	12.03	52	-52775	92166	90732	87966	86532	83766	91450	87250	1610	26700	5000	66080	100	1	32200000	28690	6.35	0.70	12	0.64	14024.00	126642.00	103000	20230619	-13.50	52900	20220722	68.43	103000	-13.50	20230619	63700	39.87	20230106	103000	-13.50	20230619	52900	68.43	20220722	1.10	Y	006260	5000	1610 억	3874212	N	N	37939	N	00	N
53	20230721	130211	57	100.00	KOSPI200		금융업	N	N	N	N	N	88800	-500	5	-0.56	14746721600	168424	42.37	88100	89100	86400	116000	62600	89300	87556.34	12.03	52	-48485	92166	90732	87966	86532	83766	91450	87250	1610	26700	5000	66080	100	1	32200000	28594	6.33	0.70	12	0.52	14024.00	126642.00	103000	20230619	-13.79	52900	20220722	67.86	103000	-13.79	20230619	63700	39.40	20230106	103000	-13.79	20230619	52900	67.86	20220722	1.10	Y	006260	5000	1610 억	3874212	N	N	37939	N	00	N
54	20230721	120212	57	100.00	KOSPI200		금융업	N	N	N	N	N	88300	-1000	5	-1.12	12595336100	144198	36.28	88100	88500	86400	116000	62600	89300	87346.48	12.03	52	-47720	92166	90732	87966	86532	83766	91450	87250	1610	26700	5000	66080	100	1	32200000	28433	6.30	0.70	12	0.45	14024.00	126642.00	103000	20230619	-14.27	52900	20220722	66.92	103000	-14.27	20230619	63700	38.62	20230106	103000	-14.27	20230619	52900	66.92	20220722	1.10	Y	006260	5000	1610 억	3874212	N	N	37939	N	00	N
55	20230721	110212	57	100.00	KOSPI200		금융업	N	N	N	N	N	87400	-1900	5	-2.13	10379080700	118981	29.93	88100	88200	86400	116000	62600	89300	87231.77	12.03	52	-49947	92166	90732	87966	86532	83766	91450	87250	1610	26700	5000	66080	100	1	32200000	28143	6.23	0.69	12	0.37	14024.00	126642.00	103000	20230619	-15.15	52900	20220722	65.22	103000	-15.15	20230619	63700	37.21	20230106	103000	-15.15	20230619	52900	65.22	20220722	1.10	Y	006260	5000	1610 억	3874212	N	N	37939	N	00	N
56	20230721	100213	57	100.00	KOSPI200		금융업	N	N	N	N	N	87000	-2300	5	-2.58	8170456900	93698	23.57	88100	88200	86400	116000	62600	89300	87198.20	12.03	52	-41674	92166	90732	87966	86532	83766	91450	87250	1610	26700	5000	66080	100	1	32200000	28014	6.20	0.69	12	0.29	14024.00	126642.00	103000	20230619	-15.53	52900	20220722	64.46	103000	-15.53	20230619	63700	36.58	20230106	103000	-15.53	20230619	52900	64.46	20220722	1.10	Y	006260	5000	1610 억	3874212	N	N	37939	N	00	N
57	20230721	090212	57	100.00	KOSPI200		금융업	N	N	N	N	N	87900	-1400	5	-1.57	375548100	4265	1.07	88100	88200	87700	116000	62600	89300	88030.87	12.03	52	-1126	92166	90732	87966	86532	83766	91450	87250	1610	26700	5000	66080	100	1	32200000	28304	6.27	0.69	12	0.01	14024.00	126642.00	103000	20230619	-14.66	52900	20220722	66.16	103000	-14.66	20230619	63700	37.99	20230106	103000	-14.66	20230619	52900	66.16	20220722	1.10	Y	006260	5000	1610 억	3874212	N	N	37939	N	00	N
58	20230720	160212	57	100.00	KOSPI200		금융업	N	N	N	N	N	89300	3600	2	4.20	34917441700	396644	130.26	87000	89400	85200	111400	60000	85700	88031.91	12.09	0	-644	90166	87932	85666	83432	81166	86800	82300	1610	25700	5000	63410	100	1	32200000	28755	6.37	0.71	12	1.23	14024.00	126642.00	103000	20230619	-13.30	51900	20220719	72.06	103000	-13.30	20230619	63700	40.19	20230106	103000	-13.30	20230619	52900	68.81	20220722	1.03	Y	006260	5000	1610 억	3893290	N	N	37939	N	00	N
59	20230720	150211	57	100.00	KOSPI200		금융업	N	N	N	N	N	89000	3300	2	3.85	31265543100	355692	116.81	87000	89400	85200	111400	60000	85700	87900.92	12.09	0	7219	90166	87932	85666	83432	81166	86800	82300	1610	25700	5000	63410	100	1	32200000	28658	6.35	0.70	12	1.10	14024.00	126642.00	103000	20230619	-13.59	51900	20220719	71.48	103000	-13.59	20230619	63700	39.72	20230106	103000	-13.59	20230619	52900	68.24	20220722	1.03	Y	006260	5000	1610 억	3893290	N	N	40419	N	00	N
60	20230720	140210	57	100.00	KOSPI200		금융업	N	N	N	N	N	88100	2400	2	2.80	27367580800	311603	102.33	87000	89400	85200	111400	60000	85700	87828.71	12.09	0	10901	90166	87932	85666	83432	81166	86800	82300	1610	25700	5000	63410	100	1	32200000	28368	6.28	0.70	12	0.97	14024.00	126642.00	103000	20230619	-14.47	51900	20220719	69.75	103000	-14.47	20230619	63700	38.30	20230106	103000	-14.47	20230619	52900	66.54	20220722	1.03	Y	006260	5000	1610 억	3893290	N	N	40419	N	00	N
61	20230720	130211	57	100.00	KOSPI200		금융업	N	N	N	N	N	88600	2900	2	3.38	24399082000	277854	91.25	87000	89400	85200	111400	60000	85700	87812.99	12.09	0	11394	90166	87932	85666	83432	81166	86800	82300	1610	25700	5000	63410	100	1	32200000	28529	6.32	0.70	12	0.86	14024.00	126642.00	103000	20230619	-13.98	51900	20220719	70.71	103000	-13.98	20230619	63700	39.09	20230106	103000	-13.98	20230619	52900	67.49	20220722	1.03	Y	006260	5000	1610 억	3893290	N	N	40419	N	00	N
62	20230720	120212	57	100.00	KOSPI200		금융업	N	N	N	N	N	88400	2700	2	3.15	22206467100	253086	83.11	87000	89400	85200	111400	60000	85700	87743.18	12.09	0	7034	90166	87932	85666	83432	81166	86800	82300	1610	25700	5000	63410	100	1	32200000	28465	6.30	0.70	12	0.79	14024.00	126642.00	103000	20230619	-14.17	51900	20220719	70.33	103000	-14.17	20230619	63700	38.78	20230106	103000	-14.17	20230619	52900	67.11	20220722	1.03	Y	006260	5000	1610 억	3893290	N	N	40419	N	00	N
63	20230720	110211	57	100.00	KOSPI200		금융업	N	N	N	N	N	89200	3500	2	4.08	18686066200	213326	70.06	87000	89400	85200	111400	60000	85700	87594.40	12.09	0	2993	90166	87932	85666	83432	81166	86800	82300	1610	25700	5000	63410	100	1	32200000	28722	6.36	0.70	12	0.66	14024.00	126642.00	103000	20230619	-13.40	51900	20220719	71.87	103000	-13.40	20230619	63700	40.03	20230106	103000	-13.40	20230619	52900	68.62	20220722	1.03	Y	006260	5000	1610 억	3893290	N	N	40419	N	00	N
64	20230720	100210	57	100.00	KOSPI200		금융업	N	N	N	N	N	87900	2200	2	2.57	12642982100	145156	47.67	87000	88600	85200	111400	60000	85700	87099.76	12.09	0	-17137	90166	87932	85666	83432	81166	86800	82300	1610	25700	5000	63410	100	1	32200000	28304	6.27	0.69	12	0.45	14024.00	126642.00	103000	20230619	-14.66	51900	20220719	69.36	103000	-14.66	20230619	63700	37.99	20230106	103000	-14.66	20230619	52900	66.16	20220722	1.03	Y	006260	5000	1610 억	3893290	N	N	40419	N	00	N
65	20230720	090211	57	100.00	KOSPI200		금융업	N	N	N	N	N	86600	900	2	1.05	1972883600	22732	7.47	87000	87000	86300	111400	60000	85700	86791.27	12.09	0	-10803	90166	87932	85666	83432	81166	86800	82300	1610	25700	5000	63410	100	1	32200000	27885	6.18	0.68	12	0.07	14024.00	126642.00	103000	20230619	-15.92	51900	20220719	66.86	103000	-15.92	20230619	63700	35.95	20230106	103000	-15.92	20230619	52900	63.71	20220722	1.03	Y	006260	5000	1610 억	3893290	N	N	40419	N	00	N
66	20230719	160214	57	100.00	KOSPI200		금융업	N	N	N	N	N	85700	-400	5	-0.46	25979181800	303044	119.32	86100	87900	83400	111900	60300	86100	85727.36	12.22	0	-48197	87633	86866	85733	84966	83833	86300	84400	1610	25800	5000	63710	100	1	32200000	27595	6.11	0.68	12	0.94	14024.00	126642.00	103000	20230619	-16.80	51500	20220718	66.41	103000	-16.80	20230619	63700	34.54	20230106	103000	-16.80	20230619	51900	65.13	20220719	1.02	Y	006260	5000	1610 억	3935847	N	N	40418	N	00	N
67	20230719	150212	57	100.00	KOSPI200		금융업	N	N	N	N	N	85300	-800	5	-0.93	24104920700	281118	110.69	86100	87900	83400	111900	60300	86100	85746.55	12.22	0	-42752	87633	86866	85733	84966	83833	86300	84400	1610	25800	5000	63710	100	1	32200000	27467	6.08	0.67	12	0.87	14024.00	126642.00	103000	20230619	-17.18	51500	20220718	65.63	103000	-17.18	20230619	63700	33.91	20230106	103000	-17.18	20230619	51900	64.35	20220719	1.02	Y	006260	5000	1610 억	3935847	N	N	34795	N	00	N
68	20230719	140213	57	100.00	KOSPI200		금융업	N	N	N	N	N	85600	-500	5	-0.58	21441238900	249933	98.41	86100	87900	83400	111900	60300	86100	85787.87	12.22	0	-43155	87633	86866	85733	84966	83833	86300	84400	1610	25800	5000	63710	100	1	32200000	27563	6.10	0.68	12	0.78	14024.00	126642.00	103000	20230619	-16.89	51500	20220718	66.21	103000	-16.89	20230619	63700	34.38	20230106	103000	-16.89	20230619	51900	64.93	20220719	1.02	Y	006260	5000	1610 억	3935847	N	N	34795	N	00	N
69	20230719	130211	57	100.00	KOSPI200		금융업	N	N	N	N	N	85700	-400	5	-0.46	19243126300	224255	88.30	86100	87900	83400	111900	60300	86100	85809.05	12.22	0	-44907	87633	86866	85733	84966	83833	86300	84400	1610	25800	5000	63710	100	1	32200000	27595	6.11	0.68	12	0.70	14024.00	126642.00	103000	20230619	-16.80	51500	20220718	66.41	103000	-16.80	20230619	63700	34.54	20230106	103000	-16.80	20230619	51900	65.13	20220719	1.02	Y	006260	5000	1610 억	3935847	N	N	34795	N	00	N
70	20230719	120213	57	100.00	KOSPI200		금융업	N	N	N	N	N	86000	-100	5	-0.12	17680822900	206085	81.14	86100	87900	83400	111900	60300	86100	85793.75	12.22	0	-42906	87633	86866	85733	84966	83833	86300	84400	1610	25800	5000	63710	100	1	32200000	27692	6.13	0.68	12	0.64	14024.00	126642.00	103000	20230619	-16.50	51500	20220718	66.99	103000	-16.50	20230619	63700	35.01	20230106	103000	-16.50	20230619	51900	65.70	20220719	1.02	Y	006260	5000	1610 억	3935847	N	N	34795	N	00	N
71	20230719	110213	57	100.00	KOSPI200		금융업	N	N	N	N	N	86500	400	2	0.46	14923417900	173998	68.51	86100	87900	83400	111900	60300	86100	85767.64	12.22	0	-40855	87633	86866	85733	84966	83833	86300	84400	1610	25800	5000	63710	100	1	32200000	27853	6.17	0.68	12	0.54	14024.00	126642.00	103000	20230619	-16.02	51500	20220718	67.96	103000	-16.02	20230619	63700	35.79	20230106	103000	-16.02	20230619	51900	66.67	20220719	1.02	Y	006260	5000	1610 억	3935847	N	N	34795	N	00	N
72	20230719	100212	57	100.00	KOSPI200		금융업	N	N	N	N	N	87700	1600	2	1.86	11145663200	130545	51.40	86100	87900	83400	111900	60300	86100	85377.61	12.22	0	-29897	87633	86866	85733	84966	83833	86300	84400	1610	25800	5000	63710	100	1	32200000	28239	6.25	0.69	12	0.41	14024.00	126642.00	103000	20230619	-14.85	51500	20220718	70.29	103000	-14.85	20230619	63700	37.68	20230106	103000	-14.85	20230619	51900	68.98	20220719	1.02	Y	006260	5000	1610 억	3935847	N	N	34795	N	00	N
73	20230719	090213	57	100.00	KOSPI200		금융업	N	N	N	N	N	85700	-400	5	-0.46	422198800	4923	1.94	86100	86100	85100	111900	60300	86100	85756.28	12.22	0	-665	87633	86866	85733	84966	83833	86300	84400	1610	25800	5000	63710	100	1	32200000	27595	6.11	0.68	12	0.02	14024.00	126642.00	103000	20230619	-16.80	51500	20220718	66.41	103000	-16.80	20230619	63700	34.54	20230106	103000	-16.80	20230619	51900	65.13	20220719	1.02	Y	006260	5000	1610 억	3935847	N	N	34795	N	00	N
74	20230718	160212	57	100.00	KOSPI200		금융업	N	N	N	N	N	86100	100	2	0.12	21612077500	253059	65.75	86300	86500	84600	111800	60200	86000	85403.18	12.32	0	-34965	92400	89200	87600	84400	82800	88400	83600	1610	25800	5000	63640	100	1	32200000	27724	6.14	0.68	12	0.79	14024.00	126642.00	103000	20230619	-16.41	50500	20220715	70.50	103000	-16.41	20230619	63700	35.16	20230106	103000	-16.41	20230619	51500	67.18	20220718	1.00	Y	006260	5000	1610 억	3965781	N	N	34795	N	00	N
75	20230718	150212	57	100.00	KOSPI200		금융업	N	N	N	N	N	85600	-400	5	-0.47	19875801700	232849	60.50	86300	86500	84600	111800	60200	86000	85359.19	12.32	0	-26524	92400	89200	87600	84400	82800	88400	83600	1610	25800	5000	63640	100	1	32200000	27563	6.10	0.68	12	0.72	14024.00	126642.00	103000	20230619	-16.89	50500	20220715	69.50	103000	-16.89	20230619	63700	34.38	20230106	103000	-16.89	20230619	51500	66.21	20220718	1.00	Y	006260	5000	1610 억	3965781	N	N	24508	N	00	N
76	20230718	140210	57	100.00	KOSPI200		금융업	N	N	N	N	N	85300	-700	5	-0.81	15926738300	186863	48.55	86300	86500	84600	111800	60200	86000	85232.17	12.32	0	-11399	92400	89200	87600	84400	82800	88400	83600	1610	25800	5000	63640	100	1	32200000	27467	6.08	0.67	12	0.58	14024.00	126642.00	103000	20230619	-17.18	50500	20220715	68.91	103000	-17.18	20230619	63700	33.91	20230106	103000	-17.18	20230619	51500	65.63	20220718	1.00	Y	006260	5000	1610 억	3965781	N	N	24508	N	00	N
77	20230718	130212	57	100.00	KOSPI200		금융업	N	N	N	N	N	85200	-800	5	-0.93	13788684200	161788	42.04	86300	86500	84600	111800	60200	86000	85226.87	12.32	0	-2907	92400	89200	87600	84400	82800	88400	83600	1610	25800	5000	63640	100	1	32200000	27434	6.08	0.67	12	0.50	14024.00	126642.00	103000	20230619	-17.28	50500	20220715	68.71	103000	-17.28	20230619	63700	33.75	20230106	103000	-17.28	20230619	51500	65.44	20220718	1.00	Y	006260	5000	1610 억	3965781	N	N	24508	N	00	N
78	20230718	120212	57	100.00	KOSPI200		금융업	N	N	N	N	N	84900	-1100	5	-1.28	12133892600	142368	36.99	86300	86500	84600	111800	60200	86000	85229.07	12.32	0	-8416	92400	89200	87600	84400	82800	88400	83600	1610	25800	5000	63640	100	1	32200000	27338	6.05	0.67	12	0.44	14024.00	126642.00	103000	20230619	-17.57	50500	20220715	68.12	103000	-17.57	20230619	63700	33.28	20230106	103000	-17.57	20230619	51500	64.85	20220718	1.00	Y	006260	5000	1610 억	3965781	N	N	24508	N	00	N
79	20230718	110212	57	100.00	KOSPI200		금융업	N	N	N	N	N	85200	-800	5	-0.93	9603497400	112557	29.25	86300	86500	84600	111800	60200	86000	85321.19	12.32	0	-8644	92400	89200	87600	84400	82800	88400	83600	1610	25800	5000	63640	100	1	32200000	27434	6.08	0.67	12	0.35	14024.00	126642.00	103000	20230619	-17.28	50500	20220715	68.71	103000	-17.28	20230619	63700	33.75	20230106	103000	-17.28	20230619	51500	65.44	20220718	1.00	Y	006260	5000	1610 억	3965781	N	N	24508	N	00	N
80	20230718	100211	57	100.00	KOSPI200		금융업	N	N	N	N	N	85200	-800	5	-0.93	6468256900	75752	19.68	86300	86500	84600	111800	60200	86000	85387.28	12.32	0	-4826	92400	89200	87600	84400	82800	88400	83600	1610	25800	5000	63640	100	1	32200000	27434	6.08	0.67	12	0.24	14024.00	126642.00	103000	20230619	-17.28	50500	20220715	68.71	103000	-17.28	20230619	63700	33.75	20230106	103000	-17.28	20230619	51500	65.44	20220718	1.00	Y	006260	5000	1610 억	3965781	N	N	24508	N	00	N
81	20230718	090210	57	100.00	KOSPI200		금융업	N	N	N	N	N	86500	500	2	0.58	376765700	4372	1.14	86300	86500	86000	111800	60200	86000	86176.97	12.32	0	-407	92400	89200	87600	84400	82800	88400	83600	1610	25800	5000	63640	100	1	32200000	27853	6.17	0.68	12	0.01	14024.00	126642.00	103000	20230619	-16.02	50500	20220715	71.29	103000	-16.02	20230619	63700	35.79	20230106	103000	-16.02	20230619	51500	67.96	20220718	1.00	Y	006260	5000	1610 억	3965781	N	N	24508	N	00	N
82	20230717	160212	57	100.00	KOSPI200		금융업	N	N	N	N	N	86000	-5000	5	-5.49	33476159300	382300	180.73	90800	90800	86000	118300	63700	91000	87568.01	12.57	0	-116797	93666	92332	91366	90032	89066	91850	89550	1610	27300	5000	67340	100	1	32200000	27692	6.13	0.68	12	1.19	14024.00	126642.00	103000	20230619	-16.50	50500	20220715	70.30	103000	-16.50	20230619	63700	35.01	20230106	103000	-16.50	20230619	51500	66.99	20220718	0.94	Y	006260	5000	1610 억	4046786	N	N	24508	N	00	N
83	20230717	150211	57	100.00	KOSPI200		금융업	N	N	N	N	N	86400	-4600	5	-5.05	29497999000	336122	158.90	90800	90800	86100	118300	63700	91000	87759.76	12.57	0	-124004	93666	92332	91366	90032	89066	91850	89550	1610	27300	5000	67340	100	1	32200000	27821	6.16	0.68	12	1.04	14024.00	126642.00	103000	20230619	-16.12	50500	20220715	71.09	103000	-16.12	20230619	63700	35.64	20230106	103000	-16.12	20230619	51500	67.77	20220718	0.94	Y	006260	5000	1610 억	4046786	N	N	2232	N	00	N
84	20230717	140212	57	100.00	KOSPI200		금융업	N	N	N	N	N	86400	-4600	5	-5.05	25312906000	287732	136.02	90800	90800	86100	118300	63700	91000	87973.86	12.57	0	-108340	93666	92332	91366	90032	89066	91850	89550	1610	27300	5000	67340	100	1	32200000	27821	6.16	0.68	12	0.89	14024.00	126642.00	103000	20230619	-16.12	50500	20220715	71.09	103000	-16.12	20230619	63700	35.64	20230106	103000	-16.12	20230619	51500	67.77	20220718	0.94	Y	006260	5000	1610 억	4046786	N	N	2232	N	00	N
85	20230717	130209	57	100.00	KOSPI200		금융업	N	N	N	N	N	87000	-4000	5	-4.40	19718325200	223049	105.45	90800	90800	87000	118300	63700	91000	88403.51	12.57	0	-90407	93666	92332	91366	90032	89066	91850	89550	1610	27300	5000	67340	100	1	32200000	28014	6.20	0.69	12	0.69	14024.00	126642.00	103000	20230619	-15.53	50500	20220715	72.28	103000	-15.53	20230619	63700	36.58	20230106	103000	-15.53	20230619	51500	68.93	20220718	0.94	Y	006260	5000	1610 억	4046786	N	N	2232	N	00	N
86	20230717	120212	57	100.00	KOSPI200		금융업	N	N	N	N	N	87700	-3300	5	-3.63	15903176700	179383	84.80	90800	90800	87700	118300	63700	91000	88654.82	12.57	0	-70794	93666	92332	91366	90032	89066	91850	89550	1610	27300	5000	67340	100	1	32200000	28239	6.25	0.69	12	0.56	14024.00	126642.00	103000	20230619	-14.85	50500	20220715	73.66	103000	-14.85	20230619	63700	37.68	20230106	103000	-14.85	20230619	51500	70.29	20220718	0.94	Y	006260	5000	1610 억	4046786	N	N	2232	N	00	N
87	20230717	110210	57	100.00	KOSPI200		금융업	N	N	N	N	N	88000	-3000	5	-3.30	12381947300	139340	65.87	90800	90800	88000	118300	63700	91000	88861.34	12.57	0	-48944	93666	92332	91366	90032	89066	91850	89550	1610	27300	5000	67340	100	1	32200000	28336	6.27	0.69	12	0.43	14024.00	126642.00	103000	20230619	-14.56	50500	20220715	74.26	103000	-14.56	20230619	63700	38.15	20230106	103000	-14.56	20230619	51500	70.87	20220718	0.94	Y	006260	5000	1610 억	4046786	N	N	2232	N	00	N
88	20230717	100211	57	100.00	KOSPI200		금융업	N	N	N	N	N	88800	-2200	5	-2.42	7427572200	83326	39.39	90800	90800	88500	118300	63700	91000	89138.62	12.57	0	-25508	93666	92332	91366	90032	89066	91850	89550	1610	27300	5000	67340	100	1	32200000	28594	6.33	0.70	12	0.26	14024.00	126642.00	103000	20230619	-13.79	50500	20220715	75.84	103000	-13.79	20230619	63700	39.40	20230106	103000	-13.79	20230619	51500	72.43	20220718	0.94	Y	006260	5000	1610 억	4046786	N	N	2232	N	00	N
89	20230717	090211	57	100.00	KOSPI200		금융업	N	N	N	N	N	90400	-600	5	-0.66	249108200	2747	1.30	90800	90800	90400	118300	63700	91000	90683.27	12.57	0	-1538	93666	92332	91366	90032	89066	91850	89550	1610	27300	5000	67340	100	1	32200000	29109	6.45	0.71	12	0.01	14024.00	126642.00	103000	20230619	-12.23	50500	20220715	79.01	103000	-12.23	20230619	63700	41.92	20230106	103000	-12.23	20230619	51500	75.53	20220718	0.94	Y	006260	5000	1610 억	4046786	N	N	2232	N	00	N
90	20230714	160209	57	100.00	KOSPI200		금융업	N	N	N	N	N	91000	-900	5	-0.98	19214751900	210594	86.98	92200	92700	90400	119400	64400	91900	91240.68	12.64	0	2001	95566	93732	92566	90732	89566	93150	90150	1610	27500	5000	68000	100	1	32200000	29302	6.49	0.72	12	0.65	14024.00	126642.00	103000	20230619	-11.65	50000	20220713	82.00	103000	-11.65	20230619	63700	42.86	20230106	103000	-11.65	20230619	50500	80.20	20220715	0.98	Y	006260	5000	1610 억	4070422	N	N	2232	N	00	N
91	20230714	150211	57	100.00	KOSPI200		금융업	N	N	N	N	N	90700	-1200	5	-1.31	17856831300	195672	80.82	92200	92700	90400	119400	64400	91900	91258.58	12.64	0	1873	95566	93732	92566	90732	89566	93150	90150	1610	27500	5000	68000	100	1	32200000	29205	6.47	0.72	12	0.61	14024.00	126642.00	103000	20230619	-11.94	50000	20220713	81.40	103000	-11.94	20230619	63700	42.39	20230106	103000	-11.94	20230619	50500	79.60	20220715	0.98	Y	006260	5000	1610 억	4070422	N	N	13187	N	00	N
92	20230714	140210	57	100.00	KOSPI200		금융업	N	N	N	N	N	90800	-1100	5	-1.20	15528850300	170009	70.22	92200	92700	90400	119400	64400	91900	91340.92	12.64	0	-5570	95566	93732	92566	90732	89566	93150	90150	1610	27500	5000	68000	100	1	32200000	29238	6.47	0.72	12	0.53	14024.00	126642.00	103000	20230619	-11.84	50000	20220713	81.60	103000	-11.84	20230619	63700	42.54	20230106	103000	-11.84	20230619	50500	79.80	20220715	0.98	Y	006260	5000	1610 억	4070422	N	N	13187	N	00	N
93	20230714	130209	57	100.00	KOSPI200		금융업	N	N	N	N	N	90800	-1100	5	-1.20	13006682400	142315	58.78	92200	92700	90400	119400	64400	91900	91393.15	12.64	0	-9006	95566	93732	92566	90732	89566	93150	90150	1610	27500	5000	68000	100	1	32200000	29238	6.47	0.72	12	0.44	14024.00	126642.00	103000	20230619	-11.84	50000	20220713	81.60	103000	-11.84	20230619	63700	42.54	20230106	103000	-11.84	20230619	50500	79.80	20220715	0.98	Y	006260	5000	1610 억	4070422	N	N	13187	N	00	N
94	20230714	120210	57	100.00	KOSPI200		금융업	N	N	N	N	N	90700	-1200	5	-1.31	11032428200	120576	49.80	92200	92700	90400	119400	64400	91900	91497.28	12.64	0	-17566	95566	93732	92566	90732	89566	93150	90150	1610	27500	5000	68000	100	1	32200000	29205	6.47	0.72	12	0.37	14024.00	126642.00	103000	20230619	-11.94	50000	20220713	81.40	103000	-11.94	20230619	63700	42.39	20230106	103000	-11.94	20230619	50500	79.60	20220715	0.98	Y	006260	5000	1610 억	4070422	N	N	13187	N	00	N
95	20230714	110210	57	100.00	KOSPI200		금융업	N	N	N	N	N	91100	-800	5	-0.87	7815949400	85129	35.16	92200	92700	90900	119400	64400	91900	91812.87	12.64	0	-16113	95566	93732	92566	90732	89566	93150	90150	1610	27500	5000	68000	100	1	32200000	29334	6.50	0.72	12	0.26	14024.00	126642.00	103000	20230619	-11.55	50000	20220713	82.20	103000	-11.55	20230619	63700	43.01	20230106	103000	-11.55	20230619	50500	80.40	20220715	0.98	Y	006260	5000	1610 억	4070422	N	N	13187	N	00	N
96	20230714	100211	57	100.00	KOSPI200		금융업	N	N	N	N	N	92300	400	2	0.44	4603797000	49992	20.65	92200	92700	91400	119400	64400	91900	92091.17	12.64	0	-9532	95566	93732	92566	90732	89566	93150	90150	1610	27500	5000	68000	100	1	32200000	29721	6.58	0.73	12	0.16	14024.00	126642.00	103000	20230619	-10.39	50000	20220713	84.60	103000	-10.39	20230619	63700	44.90	20230106	103000	-10.39	20230619	50500	82.77	20220715	0.98	Y	006260	5000	1610 억	4070422	N	N	13187	N	00	N
97	20230714	090210	57	100.00	KOSPI200		금융업	N	N	N	N	N	92300	400	2	0.44	412870900	4486	1.85	92200	92500	91600	119400	64400	91900	92039.46	12.64	0	-1414	95566	93732	92566	90732	89566	93150	90150	1610	27500	5000	68000	100	1	32200000	29721	6.58	0.73	12	0.01	14024.00	126642.00	103000	20230619	-10.39	50000	20220713	84.60	103000	-10.39	20230619	63700	44.90	20230106	103000	-10.39	20230619	50500	82.77	20220715	0.98	Y	006260	5000	1610 억	4070422	N	N	13187	N	00	N
98	20230713	160209	57	100.00	KOSPI200		금융업	N	N	N	N	N	91900	-1900	5	-2.03	22220071100	241143	74.75	94400	94400	91400	121900	65700	93800	92144.98	12.91	0	-62653	99400	96600	94700	91900	90000	95650	90950	1610	28100	5000	69410	100	1	32200000	29592	6.55	0.73	12	0.75	14024.00	126642.00	103000	20230619	-10.78	50000	20220713	83.80	103000	-10.78	20230619	63700	44.27	20230106	103000	-10.78	20230619	50000	83.80	20220713	0.97	Y	006260	5000	1610 억	4156418	N	N	13187	N	00	N
99	20230713	150208	57	100.00	KOSPI200		금융업	N	N	N	N	N	91900	-1900	5	-2.03	20276419500	220007	68.20	94400	94400	91400	121900	65700	93800	92162.61	12.91	0	-60508	99400	96600	94700	91900	90000	95650	90950	1610	28100	5000	69410	100	1	32200000	29592	6.55	0.73	12	0.68	14024.00	126642.00	103000	20230619	-10.78	50000	20220713	83.80	103000	-10.78	20230619	63700	44.27	20230106	103000	-10.78	20230619	50000	83.80	20220713	0.97	Y	006260	5000	1610 억	4156418	N	N	9030	N	00	N
100	20230713	140208	57	100.00	KOSPI200		금융업	N	N	N	N	N	91700	-2100	5	-2.24	17541551900	190251	58.97	94400	94400	91400	121900	65700	93800	92202.15	12.91	0	-52161	99400	96600	94700	91900	90000	95650	90950	1610	28100	5000	69410	100	1	32200000	29527	6.54	0.72	12	0.59	14024.00	126642.00	103000	20230619	-10.97	50000	20220713	83.40	103000	-10.97	20230619	63700	43.96	20230106	103000	-10.97	20230619	50000	83.40	20220713	0.97	Y	006260	5000	1610 억	4156418	N	N	9030	N	00	N
101	20230713	130209	57	100.00	KOSPI200		금융업	N	N	N	N	N	92400	-1400	5	-1.49	15703178200	170238	52.77	94400	94400	91400	121900	65700	93800	92242.50	12.91	0	-46724	99400	96600	94700	91900	90000	95650	90950	1610	28100	5000	69410	100	1	32200000	29753	6.59	0.73	12	0.53	14024.00	126642.00	103000	20230619	-10.29	50000	20220713	84.80	103000	-10.29	20230619	63700	45.05	20230106	103000	-10.29	20230619	50000	84.80	20220713	0.97	Y	006260	5000	1610 억	4156418	N	N	9030	N	00	N
102	20230713	120207	57	100.00	KOSPI200		금융업	N	N	N	N	N	91600	-2200	5	-2.35	13582855200	147157	45.62	94400	94400	91400	121900	65700	93800	92301.79	12.91	0	-40796	99400	96600	94700	91900	90000	95650	90950	1610	28100	5000	69410	100	1	32200000	29495	6.53	0.72	12	0.46	14024.00	126642.00	103000	20230619	-11.07	50000	20220713	83.20	103000	-11.07	20230619	63700	43.80	20230106	103000	-11.07	20230619	50000	83.20	20220713	0.97	Y	006260	5000	1610 억	4156418	N	N	9030	N	00	N
103	20230713	110210	57	100.00	KOSPI200		금융업	N	N	N	N	N	91900	-1900	5	-2.03	11208737300	121279	37.59	94400	94400	91600	121900	65700	93800	92421.09	12.91	0	-38093	99400	96600	94700	91900	90000	95650	90950	1610	28100	5000	69410	100	1	32200000	29592	6.55	0.73	12	0.38	14024.00	126642.00	103000	20230619	-10.78	50000	20220713	83.80	103000	-10.78	20230619	63700	44.27	20230106	103000	-10.78	20230619	50000	83.80	20220713	0.97	Y	006260	5000	1610 억	4156418	N	N	9030	N	00	N
104	20230713	100210	57	100.00	KOSPI200		금융업	N	N	N	N	N	92400	-1400	5	-1.49	6875714800	74182	22.99	94400	94400	91900	121900	65700	93800	92687.10	12.91	0	-29098	99400	96600	94700	91900	90000	95650	90950	1610	28100	5000	69410	100	1	32200000	29753	6.59	0.73	12	0.23	14024.00	126642.00	103000	20230619	-10.29	50000	20220713	84.80	103000	-10.29	20230619	63700	45.05	20230106	103000	-10.29	20230619	50000	84.80	20220713	0.97	Y	006260	5000	1610 억	4156418	N	N	9030	N	00	N
105	20230713	090157	57	100.00	KOSPI200		금융업	N	N	N	N	N	94000	200	2	0.21	468989700	4987	1.55	94400	94400	93600	121900	65700	93800	94042.45	12.91	0	-3271	99400	96600	94700	91900	90000	95650	90950	1610	28100	5000	69410	100	1	32200000	30268	6.70	0.74	12	0.02	14024.00	126642.00	103000	20230619	-8.74	50000	20220713	88.00	103000	-8.74	20230619	63700	47.57	20230106	103000	-8.74	20230619	50000	88.00	20220713	0.97	Y	006260	5000	1610 억	4156418	N	N	9030	N	00	N
106	20230712	160208	57	100.00	KOSPI200		금융업	N	N	N	N	N	93800	-700	5	-0.74	30664085900	321771	95.37	95300	97500	92800	122800	66200	94500	95299.58	12.83	0	27418	98300	96400	92600	90700	86900	97350	91650	1610	28300	5000	69930	100	1	32200000	30204	6.69	0.74	12	1.00	14024.00	126642.00	103000	20230619	-8.93	50000	20220713	87.60	103000	-8.93	20230619	63700	47.25	20230106	103000	-8.93	20230619	50000	87.60	20220713	0.98	Y	006260	5000	1610 억	4132299	N	N	9029	N	00	N
107	20230712	150207	57	100.00	KOSPI200		금융업	N	N	N	N	N	93200	-1300	5	-1.38	28780006600	301653	89.41	95300	97500	92800	122800	66200	94500	95407.66	12.83	0	20349	98300	96400	92600	90700	86900	97350	91650	1610	28300	5000	69930	100	1	32200000	30010	6.65	0.74	12	0.94	14024.00	126642.00	103000	20230619	-9.51	50000	20220713	86.40	103000	-9.51	20230619	63700	46.31	20230106	103000	-9.51	20230619	50000	86.40	20220713	0.98	Y	006260	5000	1610 억	4132299	N	N	7151	N	00	N
108	20230712	140206	57	100.00	KOSPI200		금융업	N	N	N	N	N	94100	-400	5	-0.42	24869470600	259851	77.02	95300	97500	93700	122800	66200	94500	95706.66	12.83	0	12462	98300	96400	92600	90700	86900	97350	91650	1610	28300	5000	69930	100	1	32200000	30300	6.71	0.74	12	0.81	14024.00	126642.00	103000	20230619	-8.64	50000	20220713	88.20	103000	-8.64	20230619	63700	47.72	20230106	103000	-8.64	20230619	50000	88.20	20220713	0.98	Y	006260	5000	1610 억	4132299	N	N	7151	N	00	N
109	20230712	130208	57	100.00	KOSPI200		금융업	N	N	N	N	N	95100	600	2	0.63	21481347200	223949	66.38	95300	97500	94100	122800	66200	94500	95920.71	12.83	0	11655	98300	96400	92600	90700	86900	97350	91650	1610	28300	5000	69930	100	1	32200000	30622	6.78	0.75	12	0.70	14024.00	126642.00	103000	20230619	-7.67	50000	20220713	90.20	103000	-7.67	20230619	63700	49.29	20230106	103000	-7.67	20230619	50000	90.20	20220713	0.98	Y	006260	5000	1610 억	4132299	N	N	7151	N	00	N
110	20230712	120207	57	100.00	KOSPI200		금융업	N	N	N	N	N	95800	1300	2	1.38	19574794900	203939	60.45	95300	97500	94100	122800	66200	94500	95983.58	12.83	0	9920	98300	96400	92600	90700	86900	97350	91650	1610	28300	5000	69930	100	1	32200000	30848	6.83	0.76	12	0.63	14024.00	126642.00	103000	20230619	-6.99	50000	20220713	91.60	103000	-6.99	20230619	63700	50.39	20230106	103000	-6.99	20230619	50000	91.60	20220713	0.98	Y	006260	5000	1610 억	4132299	N	N	7151	N	00	N
111	20230712	110207	57	100.00	KOSPI200		금융업	N	N	N	N	N	96900	2400	2	2.54	15801451000	164620	48.79	95300	97500	94100	122800	66200	94500	95987.43	12.83	0	7427	98300	96400	92600	90700	86900	97350	91650	1610	28300	5000	69930	100	1	32200000	31202	6.91	0.77	12	0.51	14024.00	126642.00	103000	20230619	-5.92	50000	20220713	93.80	103000	-5.92	20230619	63700	52.12	20230106	103000	-5.92	20230619	50000	93.80	20220713	0.98	Y	006260	5000	1610 억	4132299	N	N	7151	N	00	N
112	20230712	100209	57	100.00	KOSPI200		금융업	N	N	N	N	N	95900	1400	2	1.48	9865072100	103293	30.61	95300	96700	94100	122800	66200	94500	95505.72	12.83	0	4175	98300	96400	92600	90700	86900	97350	91650	1610	28300	5000	69930	100	1	32200000	30880	6.84	0.76	12	0.32	14024.00	126642.00	103000	20230619	-6.89	50000	20220713	91.80	103000	-6.89	20230619	63700	50.55	20230106	103000	-6.89	20230619	50000	91.80	20220713	0.98	Y	006260	5000	1610 억	4132299	N	N	7151	N	00	N
113	20230712	090208	57	100.00	KOSPI200		금융업	N	N	N	N	N	95200	700	2	0.74	813299800	8565	2.54	95300	95300	94100	122800	66200	94500	94956.19	12.83	0	-2387	98300	96400	92600	90700	86900	97350	91650	1610	28300	5000	69930	100	1	32200000	30654	6.79	0.75	12	0.03	14024.00	126642.00	103000	20230619	-7.57	50000	20220713	90.40	103000	-7.57	20230619	63700	49.45	20230106	103000	-7.57	20230619	50000	90.40	20220713	0.98	Y	006260	5000	1610 억	4132299	N	N	7151	N	00	N
114	20230711	160206	57	100.00	KOSPI200		금융업	N	N	N	N	N	94500	6200	2	7.02	31130251800	336101	211.08	88800	94500	88800	114700	61900	88300	92618.82	12.74	0	61386	91900	90100	88500	86700	85100	89300	85900	1610	26400	5000	65340	100	1	32200000	30429	6.74	0.75	12	1.04	14024.00	126642.00	103000	20230619	-8.25	50000	20220713	89.00	103000	-8.25	20230619	63700	48.35	20230106	103000	-8.25	20230619	50000	89.00	20220713	0.98	Y	006260	5000	1610 억	4103043	N	N	7151	N	00	N
115	20230711	150205	57	100.00	KOSPI200		금융업	N	N	N	N	N	94100	5800	2	6.57	27656562200	299292	187.97	88800	94100	88800	114700	61900	88300	92406.69	12.74	0	64663	91900	90100	88500	86700	85100	89300	85900	1610	26400	5000	65340	100	1	32200000	30300	6.71	0.74	12	0.93	14024.00	126642.00	103000	20230619	-8.64	50000	20220713	88.20	103000	-8.64	20230619	63700	47.72	20230106	103000	-8.64	20230619	50000	88.20	20220713	0.98	Y	006260	5000	1610 억	4103043	N	N	956	N	00	N
116	20230711	140205	57	100.00	KOSPI200		금융업	N	N	N	N	N	94000	5700	2	6.46	23901580700	259238	162.81	88800	94000	88800	114700	61900	88300	92199.45	12.74	0	57603	91900	90100	88500	86700	85100	89300	85900	1610	26400	5000	65340	100	1	32200000	30268	6.70	0.74	12	0.81	14024.00	126642.00	103000	20230619	-8.74	50000	20220713	88.00	103000	-8.74	20230619	63700	47.57	20230106	103000	-8.74	20230619	50000	88.00	20220713	0.98	Y	006260	5000	1610 억	4103043	N	N	956	N	00	N
117	20230711	130205	57	100.00	KOSPI200		금융업	N	N	N	N	N	93400	5100	2	5.78	19458260100	211816	133.03	88800	93400	88800	114700	61900	88300	91864.06	12.74	0	46630	91900	90100	88500	86700	85100	89300	85900	1610	26400	5000	65340	100	1	32200000	30075	6.66	0.74	12	0.66	14024.00	126642.00	103000	20230619	-9.32	50000	20220713	86.80	103000	-9.32	20230619	63700	46.62	20230106	103000	-9.32	20230619	50000	86.80	20220713	0.98	Y	006260	5000	1610 억	4103043	N	N	956	N	00	N
118	20230711	120206	57	100.00	KOSPI200		금융업	N	N	N	N	N	92900	4600	2	5.21	16309586600	177959	111.76	88800	92900	88800	114700	61900	88300	91648.10	12.74	0	32390	91900	90100	88500	86700	85100	89300	85900	1610	26400	5000	65340	100	1	32200000	29914	6.62	0.73	12	0.55	14024.00	126642.00	103000	20230619	-9.81	50000	20220713	85.80	103000	-9.81	20230619	63700	45.84	20230106	103000	-9.81	20230619	50000	85.80	20220713	0.98	Y	006260	5000	1610 억	4103043	N	N	956	N	00	N
119	20230711	110207	57	100.00	KOSPI200		금융업	N	N	N	N	N	92300	4000	2	4.53	13927035100	152243	95.61	88800	92800	88800	114700	61900	88300	91479.09	12.74	0	29543	91900	90100	88500	86700	85100	89300	85900	1610	26400	5000	65340	100	1	32200000	29721	6.58	0.73	12	0.47	14024.00	126642.00	103000	20230619	-10.39	50000	20220713	84.60	103000	-10.39	20230619	63700	44.90	20230106	103000	-10.39	20230619	50000	84.60	20220713	0.98	Y	006260	5000	1610 억	4103043	N	N	956	N	00	N
120	20230711	100207	57	100.00	KOSPI200		금융업	N	N	N	N	N	91900	3600	2	4.08	11802034700	129160	81.12	88800	92800	88800	114700	61900	88300	91375.43	12.74	0	32604	91900	90100	88500	86700	85100	89300	85900	1610	26400	5000	65340	100	1	32200000	29592	6.55	0.73	12	0.40	14024.00	126642.00	103000	20230619	-10.78	50000	20220713	83.80	103000	-10.78	20230619	63700	44.27	20230106	103000	-10.78	20230619	50000	83.80	20220713	0.98	Y	006260	5000	1610 억	4103043	N	N	956	N	00	N
121	20230711	090206	57	100.00	KOSPI200		금융업	N	N	N	N	N	88900	600	2	0.68	341411600	3837	2.41	88800	89400	88800	114700	61900	88300	88979.67	12.74	0	-525	91900	90100	88500	86700	85100	89300	85900	1610	26400	5000	65340	100	1	32200000	28626	6.34	0.70	12	0.01	14024.00	126642.00	103000	20230619	-13.69	50000	20220713	77.80	103000	-13.69	20230619	63700	39.56	20230106	103000	-13.69	20230619	50000	77.80	20220713	0.98	Y	006260	5000	1610 억	4103043	N	N	956	N	00	N
122	20230710	160206	57	100.00	KOSPI200		금융업	N	N	N	N	N	88300	100	2	0.11	14135255400	158850	56.51	88700	90300	86900	114600	61800	88200	88986.56	12.71	0	23073	91600	89900	88000	86300	84400	88950	85350	1610	26400	5000	65260	100	1	32200000	28433	6.30	0.70	12	0.49	14024.00	126642.00	103000	20230619	-14.27	50000	20220713	76.60	103000	-14.27	20230619	63700	38.62	20230106	103000	-14.27	20230619	50000	76.60	20220713	1.00	Y	006260	5000	1610 억	4092037	N	N	956	N	00	N
123	20230710	150205	57	100.00	KOSPI200		금융업	N	N	N	N	N	88400	200	2	0.23	13409704100	150643	53.59	88700	90300	86900	114600	61800	88200	89017.62	12.71	0	22369	91600	89900	88000	86300	84400	88950	85350	1610	26400	5000	65260	100	1	32200000	28465	6.30	0.70	12	0.47	14024.00	126642.00	103000	20230619	-14.17	50000	20220713	76.80	103000	-14.17	20230619	63700	38.78	20230106	103000	-14.17	20230619	50000	76.80	20220713	1.00	Y	006260	5000	1610 억	4092037	N	N	3473	N	00	N
124	20230710	140204	57	100.00	KOSPI200		금융업	N	N	N	N	N	88500	300	2	0.34	11332993700	127170	45.24	88700	90300	86900	114600	61800	88200	89118.44	12.71	0	16199	91600	89900	88000	86300	84400	88950	85350	1610	26400	5000	65260	100	1	32200000	28497	6.31	0.70	12	0.39	14024.00	126642.00	103000	20230619	-14.08	50000	20220713	77.00	103000	-14.08	20230619	63700	38.93	20230106	103000	-14.08	20230619	50000	77.00	20220713	1.00	Y	006260	5000	1610 억	4092037	N	N	3473	N	00	N
125	20230710	130203	57	100.00	KOSPI200		금융업	N	N	N	N	N	89200	1000	2	1.13	9545470200	106984	38.06	88700	90300	86900	114600	61800	88200	89225.41	12.71	0	14427	91600	89900	88000	86300	84400	88950	85350	1610	26400	5000	65260	100	1	32200000	28722	6.36	0.70	12	0.33	14024.00	126642.00	103000	20230619	-13.40	50000	20220713	78.40	103000	-13.40	20230619	63700	40.03	20230106	103000	-13.40	20230619	50000	78.40	20220713	1.00	Y	006260	5000	1610 억	4092037	N	N	3473	N	00	N
126	20230710	120206	57	100.00	KOSPI200		금융업	N	N	N	N	N	89900	1700	2	1.93	8277658800	92789	33.01	88700	90300	86900	114600	61800	88200	89211.84	12.71	0	11917	91600	89900	88000	86300	84400	88950	85350	1610	26400	5000	65260	100	1	32200000	28948	6.41	0.71	12	0.29	14024.00	126642.00	103000	20230619	-12.72	50000	20220713	79.80	103000	-12.72	20230619	63700	41.13	20230106	103000	-12.72	20230619	50000	79.80	20220713	1.00	Y	006260	5000	1610 억	4092037	N	N	3473	N	00	N
127	20230710	110206	57	100.00	KOSPI200		금융업	N	N	N	N	N	89800	1600	2	1.81	7245417700	81300	28.92	88700	90300	86900	114600	61800	88200	89121.98	12.71	0	11835	91600	89900	88000	86300	84400	88950	85350	1610	26400	5000	65260	100	1	32200000	28916	6.40	0.71	12	0.25	14024.00	126642.00	103000	20230619	-12.82	50000	20220713	79.60	103000	-12.82	20230619	63700	40.97	20230106	103000	-12.82	20230619	50000	79.60	20220713	1.00	Y	006260	5000	1610 억	4092037	N	N	3473	N	00	N
128	20230710	100205	57	100.00	KOSPI200		금융업	N	N	N	N	N	88700	500	2	0.57	3806762800	42883	15.25	88700	89700	86900	114600	61800	88200	88773.80	12.71	0	4437	91600	89900	88000	86300	84400	88950	85350	1610	26400	5000	65260	100	1	32200000	28561	6.32	0.70	12	0.13	14024.00	126642.00	103000	20230619	-13.88	50000	20220713	77.40	103000	-13.88	20230619	63700	39.25	20230106	103000	-13.88	20230619	50000	77.40	20220713	1.00	Y	006260	5000	1610 억	4092037	N	N	3473	N	00	N
129	20230710	090205	57	100.00	KOSPI200		금융업	N	N	N	N	N	87700	-500	5	-0.57	289362200	3290	1.17	88700	88700	87000	114600	61800	88200	87934.61	12.71	0	-600	91600	89900	88000	86300	84400	88950	85350	1610	26400	5000	65260	100	1	32200000	28239	6.25	0.69	12	0.01	14024.00	126642.00	103000	20230619	-14.85	50000	20220713	75.40	103000	-14.85	20230619	63700	37.68	20230106	103000	-14.85	20230619	50000	75.40	20220713	1.00	Y	006260	5000	1610 억	4092037	N	N	3473	N	00	N
130	20230707	160203	57	100.00	KOSPI200		금융업	N	N	N	N	N	88200	-1000	5	-1.12	24484208400	280362	116.30	88700	89700	86100	115900	62500	89200	87327.38	12.52	0	58298	93266	91232	89866	87832	86466	90550	87150	1610	26700	5000	66000	100	1	32200000	28400	6.29	0.70	12	0.87	14024.00	126642.00	103000	20230619	-14.37	50000	20220713	76.40	103000	-14.37	20230619	63700	38.46	20230106	103000	-14.37	20230619	50000	76.40	20220713	1.00	Y	006260	5000	1610 억	4031404	N	N	3442	N	00	N
131	20230707	150205	57	100.00	KOSPI200		금융업	N	N	N	N	N	87900	-1300	5	-1.46	22914515200	262545	108.91	88700	89700	86100	115900	62500	89200	87278.43	12.52	0	53744	93266	91232	89866	87832	86466	90550	87150	1610	26700	5000	66000	100	1	32200000	28304	6.27	0.69	12	0.82	14024.00	126642.00	103000	20230619	-14.66	50000	20220713	75.80	103000	-14.66	20230619	63700	37.99	20230106	103000	-14.66	20230619	50000	75.80	20220713	1.00	Y	006260	5000	1610 억	4031404	N	N	5353	N	00	N
132	20230707	140207	57	100.00	KOSPI200		금융업	N	N	N	N	N	86600	-2600	5	-2.91	18045919200	206801	85.79	88700	89700	86100	115900	62500	89200	87262.24	12.52	0	43320	93266	91232	89866	87832	86466	90550	87150	1610	26700	5000	66000	100	1	32200000	27885	6.18	0.68	12	0.64	14024.00	126642.00	103000	20230619	-15.92	50000	20220713	73.20	103000	-15.92	20230619	63700	35.95	20230106	103000	-15.92	20230619	50000	73.20	20220713	1.00	Y	006260	5000	1610 억	4031404	N	N	5353	N	00	N
133	20230707	130207	57	100.00	KOSPI200		금융업	N	N	N	N	N	86900	-2300	5	-2.58	14320073100	163924	68.00	88700	89700	86100	115900	62500	89200	87358.00	12.52	0	25400	93266	91232	89866	87832	86466	90550	87150	1610	26700	5000	66000	100	1	32200000	27982	6.20	0.69	12	0.51	14024.00	126642.00	103000	20230619	-15.63	50000	20220713	73.80	103000	-15.63	20230619	63700	36.42	20230106	103000	-15.63	20230619	50000	73.80	20220713	1.00	Y	006260	5000	1610 억	4031404	N	N	5353	N	00	N
134	20230707	120205	57	100.00	KOSPI200		금융업	N	N	N	N	N	86500	-2700	5	-3.03	11337087800	129579	53.75	88700	89700	86100	115900	62500	89200	87491.71	12.52	0	12755	93266	91232	89866	87832	86466	90550	87150	1610	26700	5000	66000	100	1	32200000	27853	6.17	0.68	12	0.40	14024.00	126642.00	103000	20230619	-16.02	50000	20220713	73.00	103000	-16.02	20230619	63700	35.79	20230106	103000	-16.02	20230619	50000	73.00	20220713	1.00	Y	006260	5000	1610 억	4031404	N	N	5353	N	00	N
135	20230707	110205	57	100.00	KOSPI200		금융업	N	N	N	N	N	87300	-1900	5	-2.13	6747777900	76625	31.79	88700	89700	87100	115900	62500	89200	88062.35	12.52	0	-3743	93266	91232	89866	87832	86466	90550	87150	1610	26700	5000	66000	100	1	32200000	28111	6.23	0.69	12	0.24	14024.00	126642.00	103000	20230619	-15.24	50000	20220713	74.60	103000	-15.24	20230619	63700	37.05	20230106	103000	-15.24	20230619	50000	74.60	20220713	1.00	Y	006260	5000	1610 억	4031404	N	N	5353	N	00	N
136	20230707	100206	57	100.00	KOSPI200		금융업	N	N	N	N	N	87600	-1600	5	-1.79	4044149200	45749	18.98	88700	89700	87300	115900	62500	89200	88398.64	12.52	0	-5706	93266	91232	89866	87832	86466	90550	87150	1610	26700	5000	66000	100	1	32200000	28207	6.25	0.69	12	0.14	14024.00	126642.00	103000	20230619	-14.95	50000	20220713	75.20	103000	-14.95	20230619	63700	37.52	20230106	103000	-14.95	20230619	50000	75.20	20220713	1.00	Y	006260	5000	1610 억	4031404	N	N	5353	N	00	N
137	20230707	090205	57	100.00	KOSPI200		금융업	N	N	N	N	N	88800	-400	5	-0.45	219603100	2475	1.03	88700	88900	88600	115900	62500	89200	88728.53	12.52	0	-605	93266	91232	89866	87832	86466	90550	87150	1610	26700	5000	66000	100	1	32200000	28594	6.33	0.70	12	0.01	14024.00	126642.00	103000	20230619	-13.79	50000	20220713	77.60	103000	-13.79	20230619	63700	39.40	20230106	103000	-13.79	20230619	50000	77.60	20220713	1.00	Y	006260	5000	1610 억	4031404	N	N	5353	N	00	N
138	20230706	160203	57	100.00	KOSPI200		금융업	N	N	N	N	N	89200	-2100	5	-2.30	21517250300	239314	122.82	91500	91900	88500	118600	64000	91300	89913.93	12.46	0	35124	93633	92466	91633	90466	89633	92050	90050	1610	27300	5000	67560	100	1	32200000	28722	6.36	0.70	12	0.74	14024.00	126642.00	103000	20230619	-13.40	50000	20220713	78.40	103000	-13.40	20230619	63700	40.03	20230106	103000	-13.40	20230619	50000	78.40	20220713	0.98	Y	006260	5000	1610 억	4012408	N	N	5353	N	00	N
139	20230706	150205	57	100.00	KOSPI200		금융업	N	N	N	N	N	89100	-2200	5	-2.41	19061207600	211720	108.66	91500	91900	88900	118600	64000	91300	90030.26	12.46	0	30420	93633	92466	91633	90466	89633	92050	90050	1610	27300	5000	67560	100	1	32200000	28690	6.35	0.70	12	0.66	14024.00	126642.00	103000	20230619	-13.50	50000	20220713	78.20	103000	-13.50	20230619	63700	39.87	20230106	103000	-13.50	20230619	50000	78.20	20220713	0.98	Y	006260	5000	1610 억	4012408	N	N	9816	N	00	N
140	20230706	140204	57	100.00	KOSPI200		금융업	N	N	N	N	N	89400	-1900	5	-2.08	16871269400	187237	96.09	91500	91900	88900	118600	64000	91300	90106.49	12.46	0	28076	93633	92466	91633	90466	89633	92050	90050	1610	27300	5000	67560	100	1	32200000	28787	6.37	0.71	12	0.58	14024.00	126642.00	103000	20230619	-13.20	50000	20220713	78.80	103000	-13.20	20230619	63700	40.35	20230106	103000	-13.20	20230619	50000	78.80	20220713	0.98	Y	006260	5000	1610 억	4012408	N	N	9816	N	00	N
141	20230706	130204	57	100.00	KOSPI200		금융업	N	N	N	N	N	89600	-1700	5	-1.86	11673790600	129003	66.20	91500	91900	89400	118600	64000	91300	90492.39	12.46	0	10952	93633	92466	91633	90466	89633	92050	90050	1610	27300	5000	67560	100	1	32200000	28851	6.39	0.71	12	0.40	14024.00	126642.00	103000	20230619	-13.01	50000	20220713	79.20	103000	-13.01	20230619	63700	40.66	20230106	103000	-13.01	20230619	50000	79.20	20220713	0.98	Y	006260	5000	1610 억	4012408	N	N	9816	N	00	N
142	20230706	120204	57	100.00	KOSPI200		금융업	N	N	N	N	N	90300	-1000	5	-1.10	8253750000	90965	46.68	91500	91900	89900	118600	64000	91300	90735.44	12.46	0	6752	93633	92466	91633	90466	89633	92050	90050	1610	27300	5000	67560	100	1	32200000	29077	6.44	0.71	12	0.28	14024.00	126642.00	103000	20230619	-12.33	50000	20220713	80.60	103000	-12.33	20230619	63700	41.76	20230106	103000	-12.33	20230619	50000	80.60	20220713	0.98	Y	006260	5000	1610 억	4012408	N	N	9816	N	00	N
143	20230706	110205	57	100.00	KOSPI200		금융업	N	N	N	N	N	90600	-700	5	-0.77	6735315900	74177	38.07	91500	91900	89900	118600	64000	91300	90800.59	12.46	0	6456	93633	92466	91633	90466	89633	92050	90050	1610	27300	5000	67560	100	1	32200000	29173	6.46	0.72	12	0.23	14024.00	126642.00	103000	20230619	-12.04	50000	20220713	81.20	103000	-12.04	20230619	63700	42.23	20230106	103000	-12.04	20230619	50000	81.20	20220713	0.98	Y	006260	5000	1610 억	4012408	N	N	9816	N	00	N
144	20230706	100204	57	100.00	KOSPI200		금융업	N	N	N	N	N	90500	-800	5	-0.88	3774978200	41428	21.26	91500	91900	90500	118600	64000	91300	91121.42	12.46	0	356	93633	92466	91633	90466	89633	92050	90050	1610	27300	5000	67560	100	1	32200000	29141	6.45	0.71	12	0.13	14024.00	126642.00	103000	20230619	-12.14	50000	20220713	81.00	103000	-12.14	20230619	63700	42.07	20230106	103000	-12.14	20230619	50000	81.00	20220713	0.98	Y	006260	5000	1610 억	4012408	N	N	9816	N	00	N
145	20230706	090204	57	100.00	KOSPI200		금융업	N	N	N	N	N	91200	-100	5	-0.11	193293200	2115	1.09	91500	91600	91200	118600	64000	91300	91391.63	12.46	0	-649	93633	92466	91633	90466	89633	92050	90050	1610	27300	5000	67560	100	1	32200000	29366	6.50	0.72	12	0.01	14024.00	126642.00	103000	20230619	-11.46	50000	20220713	82.40	103000	-11.46	20230619	63700	43.17	20230106	103000	-11.46	20230619	50000	82.40	20220713	0.98	Y	006260	5000	1610 억	4012408	N	N	9816	N	00	N
146	20230705	160204	57	100.00	KOSPI200		금융업	N	N	N	N	N	91300	-1300	5	-1.40	17744577700	193613	100.06	92600	92800	90800	120300	64900	92600	91649.96	12.40	0	-835	94666	93632	92966	91932	91266	93300	91600	1610	27700	5000	68520	100	1	32200000	29399	6.51	0.72	12	0.60	14024.00	126642.00	103000	20230619	-11.36	50000	20220713	82.60	103000	-11.36	20230619	63700	43.33	20230106	103000	-11.36	20230619	50000	82.60	20220713	0.97	Y	006260	5000	1610 억	3992715	N	N	9816	N	00	N
147	20230705	150203	57	100.00	KOSPI200		금융업	N	N	N	N	N	91500	-1100	5	-1.19	16590559300	180999	93.55	92600	92800	90800	120300	64900	92600	91660.95	12.40	0	-2002	94666	93632	92966	91932	91266	93300	91600	1610	27700	5000	68520	100	1	32200000	29463	6.52	0.72	12	0.56	14024.00	126642.00	103000	20230619	-11.17	50000	20220713	83.00	103000	-11.17	20230619	63700	43.64	20230106	103000	-11.17	20230619	50000	83.00	20220713	0.97	Y	006260	5000	1610 억	3992715	N	N	6177	N	00	N
148	20230705	140202	57	100.00	KOSPI200		금융업	N	N	N	N	N	91800	-800	5	-0.86	13579290800	148069	76.53	92600	92800	90800	120300	64900	92600	91709.09	12.40	0	3164	94666	93632	92966	91932	91266	93300	91600	1610	27700	5000	68520	100	1	32200000	29560	6.55	0.72	12	0.46	14024.00	126642.00	103000	20230619	-10.87	50000	20220713	83.60	103000	-10.87	20230619	63700	44.11	20230106	103000	-10.87	20230619	50000	83.60	20220713	0.97	Y	006260	5000	1610 억	3992715	N	N	6177	N	00	N
149	20230705	130202	57	100.00	KOSPI200		금융업	N	N	N	N	N	92400	-200	5	-0.22	11337856300	123762	63.96	92600	92700	90800	120300	64900	92600	91610.00	12.40	0	5314	94666	93632	92966	91932	91266	93300	91600	1610	27700	5000	68520	100	1	32200000	29753	6.59	0.73	12	0.38	14024.00	126642.00	103000	20230619	-10.29	50000	20220713	84.80	103000	-10.29	20230619	63700	45.05	20230106	103000	-10.29	20230619	50000	84.80	20220713	0.97	Y	006260	5000	1610 억	3992715	N	N	6177	N	00	N
150	20230705	120203	57	100.00	KOSPI200		금융업	N	N	N	N	N	91300	-1300	5	-1.40	9017490700	98569	50.94	92600	92600	90800	120300	64900	92600	91483.82	12.40	0	-8585	94666	93632	92966	91932	91266	93300	91600	1610	27700	5000	68520	100	1	32200000	29399	6.51	0.72	12	0.31	14024.00	126642.00	103000	20230619	-11.36	50000	20220713	82.60	103000	-11.36	20230619	63700	43.33	20230106	103000	-11.36	20230619	50000	82.60	20220713	0.97	Y	006260	5000	1610 억	3992715	N	N	6177	N	00	N
151	20230705	110203	57	100.00	KOSPI200		금융업	N	N	N	N	N	91000	-1600	5	-1.73	7855501100	85832	44.36	92600	92600	90800	120300	64900	92600	91521.57	12.40	0	-9559	94666	93632	92966	91932	91266	93300	91600	1610	27700	5000	68520	100	1	32200000	29302	6.49	0.72	12	0.27	14024.00	126642.00	103000	20230619	-11.65	50000	20220713	82.00	103000	-11.65	20230619	63700	42.86	20230106	103000	-11.65	20230619	50000	82.00	20220713	0.97	Y	006260	5000	1610 억	3992715	N	N	6177	N	00	N
152	20230705	100203	57	100.00	KOSPI200		금융업	N	N	N	N	N	91600	-1000	5	-1.08	4975525500	54230	28.03	92600	92600	91200	120300	64900	92600	91748.27	12.40	0	-8452	94666	93632	92966	91932	91266	93300	91600	1610	27700	5000	68520	100	1	32200000	29495	6.53	0.72	12	0.17	14024.00	126642.00	103000	20230619	-11.07	50000	20220713	83.20	103000	-11.07	20230619	63700	43.80	20230106	103000	-11.07	20230619	50000	83.20	20220713	0.97	Y	006260	5000	1610 억	3992715	N	N	6177	N	00	N
153	20230705	090202	57	100.00	KOSPI200		금융업	N	N	N	N	N	92500	-100	5	-0.11	356627200	3869	2.00	92600	92600	91500	120300	64900	92600	92173.34	12.40	0	-582	94666	93632	92966	91932	91266	93300	91600	1610	27700	5000	68520	100	1	32200000	29785	6.60	0.73	12	0.01	14024.00	126642.00	103000	20230619	-10.19	50000	20220713	85.00	103000	-10.19	20230619	63700	45.21	20230106	103000	-10.19	20230619	50000	85.00	20220713	0.97	Y	006260	5000	1610 억	3992715	N	N	6177	N	00	N
154	20230704	160202	57	100.00	KOSPI200		금융업	N	N	N	N	N	92600	-900	5	-0.96	17940901700	193203	69.78	93000	94000	92300	121500	65500	93500	92860.53	12.39	0	3438	96233	94866	93633	92266	91033	94800	92200	1610	28000	5000	69190	100	1	32200000	29817	6.60	0.73	12	0.60	14024.00	126642.00	103000	20230619	-10.10	50000	20220713	85.20	103000	-10.10	20230619	63700	45.37	20230106	103000	-10.10	20230619	50000	85.20	20220713	0.99	Y	006260	5000	1610 억	3988664	N	N	6177	N	00	N
155	20230704	150201	57	100.00	KOSPI200		금융업	N	N	N	N	N	92600	-900	5	-0.96	16178276700	174158	62.90	93000	94000	92300	121500	65500	93500	92893.71	12.39	0	3421	96233	94866	93633	92266	91033	94800	92200	1610	28000	5000	69190	100	1	32200000	29817	6.60	0.73	12	0.54	14024.00	126642.00	103000	20230619	-10.10	50000	20220713	85.20	103000	-10.10	20230619	63700	45.37	20230106	103000	-10.10	20230619	50000	85.20	20220713	0.99	Y	006260	5000	1610 억	3988664	N	N	22805	N	00	N
156	20230704	140202	57	100.00	KOSPI200		금융업	N	N	N	N	N	92600	-900	5	-0.96	12739868600	137094	49.52	93000	94000	92300	121500	65500	93500	92927.33	12.39	0	16369	96233	94866	93633	92266	91033	94800	92200	1610	28000	5000	69190	100	1	32200000	29817	6.60	0.73	12	0.43	14024.00	126642.00	103000	20230619	-10.10	50000	20220713	85.20	103000	-10.10	20230619	63700	45.37	20230106	103000	-10.10	20230619	50000	85.20	20220713	0.99	Y	006260	5000	1610 억	3988664	N	N	22805	N	00	N
157	20230704	130200	57	100.00	KOSPI200		금융업	N	N	N	N	N	92800	-700	5	-0.75	11183603300	120286	43.45	93000	94000	92300	121500	65500	93500	92974.43	12.39	0	13562	96233	94866	93633	92266	91033	94800	92200	1610	28000	5000	69190	100	1	32200000	29882	6.62	0.73	12	0.37	14024.00	126642.00	103000	20230619	-9.90	50000	20220713	85.60	103000	-9.90	20230619	63700	45.68	20230106	103000	-9.90	20230619	50000	85.60	20220713	0.99	Y	006260	5000	1610 억	3988664	N	N	22805	N	00	N
158	20230704	120202	57	100.00	KOSPI200		금융업	N	N	N	N	N	93000	-500	5	-0.53	9717575000	104514	37.75	93000	94000	92300	121500	65500	93500	92977.92	12.39	0	7292	96233	94866	93633	92266	91033	94800	92200	1610	28000	5000	69190	100	1	32200000	29946	6.63	0.73	12	0.32	14024.00	126642.00	103000	20230619	-9.71	50000	20220713	86.00	103000	-9.71	20230619	63700	46.00	20230106	103000	-9.71	20230619	50000	86.00	20220713	0.99	Y	006260	5000	1610 억	3988664	N	N	22805	N	00	N
159	20230704	110159	57	100.00	KOSPI200		금융업	N	N	N	N	N	92800	-700	5	-0.75	7535350900	80943	29.24	93000	94000	92400	121500	65500	93500	93093.76	12.39	0	3717	96233	94866	93633	92266	91033	94800	92200	1610	28000	5000	69190	100	1	32200000	29882	6.62	0.73	12	0.25	14024.00	126642.00	103000	20230619	-9.90	50000	20220713	85.60	103000	-9.90	20230619	63700	45.68	20230106	103000	-9.90	20230619	50000	85.60	20220713	0.99	Y	006260	5000	1610 억	3988664	N	N	22805	N	00	N
160	20230704	100200	57	100.00	KOSPI200		금융업	N	N	N	N	N	93800	300	2	0.32	4902238900	52673	19.02	93000	93900	92400	121500	65500	93500	93068.02	12.39	0	6428	96233	94866	93633	92266	91033	94800	92200	1610	28000	5000	69190	100	1	32200000	30204	6.69	0.74	12	0.16	14024.00	126642.00	103000	20230619	-8.93	50000	20220713	87.60	103000	-8.93	20230619	63700	47.25	20230106	103000	-8.93	20230619	50000	87.60	20220713	0.99	Y	006260	5000	1610 억	3988664	N	N	22805	N	00	N
161	20230704	090200	57	100.00	KOSPI200		금융업	N	N	N	N	N	93000	-500	5	-0.53	438385200	4715	1.70	93000	93200	92800	121500	65500	93500	92958.93	12.39	0	-804	96233	94866	93633	92266	91033	94800	92200	1610	28000	5000	69190	100	1	32200000	29946	6.63	0.73	12	0.01	14024.00	126642.00	103000	20230619	-9.71	50000	20220713	86.00	103000	-9.71	20230619	63700	46.00	20230106	103000	-9.71	20230619	50000	86.00	20220713	0.99	Y	006260	5000	1610 억	3988664	N	N	22805	N	00	N
162	20230703	160158	57	100.00	KOSPI200		금융업	N	N	N	N	N	93500	600	2	0.65	25712484000	275723	129.50	93500	95000	92400	120700	65100	92900	93254.56	12.40	0	-14321	94366	93632	92466	91732	90566	94000	92100	1610	27800	5000	68740	100	1	32200000	30107	6.67	0.74	12	0.86	14024.00	126642.00	103000	20230619	-9.22	50000	20220713	87.00	103000	-9.22	20230619	63700	46.78	20230106	103000	-9.22	20230619	50000	87.00	20220713	0.98	Y	006260	5000	1610 억	3991212	N	N	22805	N	00	N
163	20230703	150200	57	100.00	KOSPI200		금융업	N	N	N	N	N	92700	-200	5	-0.22	24055522100	257938	121.15	93500	95000	92400	120700	65100	92900	93260.89	12.40	0	-14232	94366	93632	92466	91732	90566	94000	92100	1610	27800	5000	68740	100	1	32200000	29849	6.61	0.73	12	0.80	14024.00	126642.00	103000	20230619	-10.00	50000	20220713	85.40	103000	-10.00	20230619	63700	45.53	20230106	103000	-10.00	20230619	50000	85.40	20220713	0.98	Y	006260	5000	1610 억	3991212	N	N	10017	N	00	N
164	20230703	140200	57	100.00	KOSPI200		금융업	N	N	N	N	N	93100	200	2	0.22	21389139000	229236	107.67	93500	95000	92400	120700	65100	92900	93306.22	12.40	0	-10656	94366	93632	92466	91732	90566	94000	92100	1610	27800	5000	68740	100	1	32200000	29978	6.64	0.74	12	0.71	14024.00	126642.00	103000	20230619	-9.61	50000	20220713	86.20	103000	-9.61	20230619	63700	46.15	20230106	103000	-9.61	20230619	50000	86.20	20220713	0.98	Y	006260	5000	1610 억	3991212	N	N	10017	N	00	N
165	20230703	130158	57	100.00	KOSPI200		금융업	N	N	N	N	N	92600	-300	5	-0.32	18524342600	198435	93.20	93500	95000	92400	120700	65100	92900	93352.23	12.40	0	-15460	94366	93632	92466	91732	90566	94000	92100	1610	27800	5000	68740	100	1	32200000	29817	6.60	0.73	12	0.62	14024.00	126642.00	103000	20230619	-10.10	50000	20220713	85.20	103000	-10.10	20230619	63700	45.37	20230106	103000	-10.10	20230619	50000	85.20	20220713	0.98	Y	006260	5000	1610 억	3991212	N	N	10017	N	00	N
166	20230703	120200	57	100.00	KOSPI200		금융업	N	N	N	N	N	93100	200	2	0.22	16150938100	172843	81.18	93500	95000	92400	120700	65100	92900	93442.87	12.40	0	-20169	94366	93632	92466	91732	90566	94000	92100	1610	27800	5000	68740	100	1	32200000	29978	6.64	0.74	12	0.54	14024.00	126642.00	103000	20230619	-9.61	50000	20220713	86.20	103000	-9.61	20230619	63700	46.15	20230106	103000	-9.61	20230619	50000	86.20	20220713	0.98	Y	006260	5000	1610 억	3991212	N	N	10017	N	00	N
167	20230703	110200	57	100.00	KOSPI200		금융업	N	N	N	N	N	92700	-200	5	-0.22	13202424200	141043	66.25	93500	95000	92600	120700	65100	92900	93605.74	12.40	0	-21187	94366	93632	92466	91732	90566	94000	92100	1610	27800	5000	68740	100	1	32200000	29849	6.61	0.73	12	0.44	14024.00	126642.00	103000	20230619	-10.00	50000	20220713	85.40	103000	-10.00	20230619	63700	45.53	20230106	103000	-10.00	20230619	50000	85.40	20220713	0.98	Y	006260	5000	1610 억	3991212	N	N	10017	N	00	N
168	20230703	100158	57	100.00	KOSPI200		금융업	N	N	N	N	N	93100	200	2	0.22	9224371600	98233	46.14	93500	95000	92800	120700	65100	92900	93903.13	12.40	0	-6190	94366	93632	92466	91732	90566	94000	92100	1610	27800	5000	68740	100	1	32200000	29978	6.64	0.74	12	0.31	14024.00	126642.00	103000	20230619	-9.61	50000	20220713	86.20	103000	-9.61	20230619	63700	46.15	20230106	103000	-9.61	20230619	50000	86.20	20220713	0.98	Y	006260	5000	1610 억	3991212	N	N	10017	N	00	N
169	20230703	090158	57	100.00	KOSPI200		금융업	N	N	N	N	N	93300	400	2	0.43	794617100	8491	3.99	93500	94000	93200	120700	65100	92900	93584.66	12.40	0	-186	94366	93632	92466	91732	90566	94000	92100	1610	27800	5000	68740	100	1	32200000	30043	6.65	0.74	12	0.03	14024.00	126642.00	103000	20230619	-9.42	50000	20220713	86.60	103000	-9.42	20230619	63700	46.47	20230106	103000	-9.42	20230619	50000	86.60	20220713	0.98	Y	006260	5000	1610 억	3991212	N	N	10017	N	00	N

79 KiB Raw Blame History

79 KiB

Raw Blame History