KissMeData/004990/price/prices-20230701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25450	100	2	0.39	2593578100	101340	87.25	25500	25800	25400	32950	17750	25350	25592.84	7.12	0	-4092	26283	25816	25333	24866	24383	26050	25100	210	7600	200	19260	50	1	104909237	26699	15.77	0.30	12	0.10	1614.00	85588.00	41650	20220831	-38.90	24200	20230726	5.17	33650	-24.37	20230125	24200	5.17	20230726	41650	-38.90	20220831	24200	5.17	20230726	0.30	Y	004990	200	209 억	7467198	N	N	6109	N	N
3	20230731	150203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25550	200	2	0.79	2282156200	89122	76.73	25500	25800	25400	32950	17750	25350	25607.10	7.12	0	-924	26283	25816	25333	24866	24383	26050	25100	210	7600	200	19260	50	1	104909237	26804	15.83	0.30	12	0.08	1614.00	85588.00	41650	20220831	-38.66	24200	20230726	5.58	33650	-24.07	20230125	24200	5.58	20230726	41650	-38.66	20220831	24200	5.58	20230726	0.30	Y	004990	200	209 억	7467198	N	N	3030	N	N
4	20230731	140203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25550	200	2	0.79	2023625850	79009	68.03	25500	25800	25400	32950	17750	25350	25612.60	7.12	0	-2335	26283	25816	25333	24866	24383	26050	25100	210	7600	200	19260	50	1	104909237	26804	15.83	0.30	12	0.08	1614.00	85588.00	41650	20220831	-38.66	24200	20230726	5.58	33650	-24.07	20230125	24200	5.58	20230726	41650	-38.66	20220831	24200	5.58	20230726	0.30	Y	004990	200	209 억	7467198	N	N	3030	N	N
5	20230731	130202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25500	150	2	0.59	1689667950	65909	56.75	25500	25800	25400	32950	17750	25350	25636.38	7.12	0	-2866	26283	25816	25333	24866	24383	26050	25100	210	7600	200	19260	50	1	104909237	26752	15.80	0.30	12	0.06	1614.00	85588.00	41650	20220831	-38.78	24200	20230726	5.37	33650	-24.22	20230125	24200	5.37	20230726	41650	-38.78	20220831	24200	5.37	20230726	0.30	Y	004990	200	209 억	7467198	N	N	3030	N	N
6	20230731	120205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25550	200	2	0.79	1476371150	57537	49.54	25500	25800	25450	32950	17750	25350	25659.51	7.12	0	-2989	26283	25816	25333	24866	24383	26050	25100	210	7600	200	19260	50	1	104909237	26804	15.83	0.30	12	0.05	1614.00	85588.00	41650	20220831	-38.66	24200	20230726	5.58	33650	-24.07	20230125	24200	5.58	20230726	41650	-38.66	20220831	24200	5.58	20230726	0.30	Y	004990	200	209 억	7467198	N	N	3030	N	N
7	20230731	110205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25500	150	2	0.59	1301058500	50672	43.63	25500	25800	25450	32950	17750	25350	25676.08	7.12	0	-1224	26283	25816	25333	24866	24383	26050	25100	210	7600	200	19260	50	1	104909237	26752	15.80	0.30	12	0.05	1614.00	85588.00	41650	20220831	-38.78	24200	20230726	5.37	33650	-24.22	20230125	24200	5.37	20230726	41650	-38.78	20220831	24200	5.37	20230726	0.30	Y	004990	200	209 억	7467198	N	N	3030	N	N
8	20230731	100204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25700	350	2	1.38	766358550	29868	25.72	25500	25800	25450	32950	17750	25350	25658.18	7.12	0	-1307	26283	25816	25333	24866	24383	26050	25100	210	7600	200	19260	50	1	104909237	26962	15.92	0.30	12	0.03	1614.00	85588.00	41650	20220831	-38.30	24200	20230726	6.20	33650	-23.63	20230125	24200	6.20	20230726	41650	-38.30	20220831	24200	6.20	20230726	0.30	Y	004990	200	209 억	7467198	N	N	3030	N	N
9	20230731	090202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25650	300	2	1.18	13223250	517	0.45	25500	25650	25500	32950	17750	25350	25576.89	7.12	0	-344	26283	25816	25333	24866	24383	26050	25100	210	7600	200	19260	50	1	104909237	26909	15.89	0.30	12	0.00	1614.00	85588.00	41650	20220831	-38.42	24200	20230726	5.99	33650	-23.77	20230125	24200	5.99	20230726	41650	-38.42	20220831	24200	5.99	20230726	0.30	Y	004990	200	209 억	7467198	N	N	3030	N	N
10	20230728	160203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25350	200	2	0.80	2956899550	116032	66.58	24850	25800	24850	32650	17650	25150	25483.51	7.09	0	19698	25816	25482	24966	24632	24116	25650	24800	210	7500	200	19110	50	1	104909237	26594	15.71	0.30	12	0.11	1614.00	85588.00	41650	20220831	-39.14	24200	20230726	4.75	33650	-24.67	20230125	24200	4.75	20230726	41650	-39.14	20220831	24200	4.75	20230726	0.30	Y	004990	200	209 억	7442914	N	N	3030	N	N
11	20230728	150202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25400	250	2	0.99	2722598000	106798	61.28	24850	25800	24850	32650	17650	25150	25492.97	7.09	0	22507	25816	25482	24966	24632	24116	25650	24800	210	7500	200	19110	50	1	104909237	26647	15.74	0.30	12	0.10	1614.00	85588.00	41650	20220831	-39.02	24200	20230726	4.96	33650	-24.52	20230125	24200	4.96	20230726	41650	-39.02	20220831	24200	4.96	20230726	0.30	Y	004990	200	209 억	7442914	N	N	9078	N	N
12	20230728	140202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25500	350	2	1.39	2405184950	94311	54.12	24850	25800	24850	32650	17650	25150	25502.70	7.09	0	24280	25816	25482	24966	24632	24116	25650	24800	210	7500	200	19110	50	1	104909237	26752	15.80	0.30	12	0.09	1614.00	85588.00	41650	20220831	-38.78	24200	20230726	5.37	33650	-24.22	20230125	24200	5.37	20230726	41650	-38.78	20220831	24200	5.37	20230726	0.30	Y	004990	200	209 억	7442914	N	N	9078	N	N
13	20230728	130203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25500	350	2	1.39	2222752250	87155	50.01	24850	25800	24850	32650	17650	25150	25503.44	7.09	0	24759	25816	25482	24966	24632	24116	25650	24800	210	7500	200	19110	50	1	104909237	26752	15.80	0.30	12	0.08	1614.00	85588.00	41650	20220831	-38.78	24200	20230726	5.37	33650	-24.22	20230125	24200	5.37	20230726	41650	-38.78	20220831	24200	5.37	20230726	0.30	Y	004990	200	209 억	7442914	N	N	9078	N	N
14	20230728	120202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25550	400	2	1.59	1956109550	76737	44.03	24850	25800	24850	32650	17650	25150	25491.09	7.09	0	27216	25816	25482	24966	24632	24116	25650	24800	210	7500	200	19110	50	1	104909237	26804	15.83	0.30	12	0.07	1614.00	85588.00	41650	20220831	-38.66	24200	20230726	5.58	33650	-24.07	20230125	24200	5.58	20230726	41650	-38.66	20220831	24200	5.58	20230726	0.30	Y	004990	200	209 억	7442914	N	N	9078	N	N
15	20230728	110203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25700	550	2	2.19	1687854200	66274	38.03	24850	25800	24850	32650	17650	25150	25467.82	7.09	0	23122	25816	25482	24966	24632	24116	25650	24800	210	7500	200	19110	50	1	104909237	26962	15.92	0.30	12	0.06	1614.00	85588.00	41650	20220831	-38.30	24200	20230726	6.20	33650	-23.63	20230125	24200	6.20	20230726	41650	-38.30	20220831	24200	6.20	20230726	0.30	Y	004990	200	209 억	7442914	N	N	9078	N	N
16	20230728	100202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25300	150	2	0.60	699936500	27664	15.87	24850	25450	24850	32650	17650	25150	25301.35	7.09	0	5278	25816	25482	24966	24632	24116	25650	24800	210	7500	200	19110	50	1	104909237	26542	15.68	0.30	12	0.03	1614.00	85588.00	41650	20220831	-39.26	24200	20230726	4.55	33650	-24.81	20230125	24200	4.55	20230726	41650	-39.26	20220831	24200	4.55	20230726	0.30	Y	004990	200	209 억	7442914	N	N	9078	N	N
17	20230728	090202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	50	2	0.20	32035950	1286	0.74	24850	25200	24850	32650	17650	25150	24911.31	7.09	0	187	25816	25482	24966	24632	24116	25650	24800	210	7500	200	19110	50	1	104909237	26437	15.61	0.29	12	0.00	1614.00	85588.00	41650	20220831	-39.50	24200	20230726	4.13	33650	-25.11	20230125	24200	4.13	20230726	41650	-39.50	20220831	24200	4.13	20230726	0.30	Y	004990	200	209 억	7442914	N	N	9078	N	N
18	20230727	160203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	650	2	2.65	4347354950	173926	76.64	24450	25300	24450	31850	17150	24500	24995.43	7.11	15897	21043	25233	24866	24533	24166	23833	24700	24000	210	7350	200	18620	50	1	104909237	26385	15.58	0.29	12	0.17	1614.00	85588.00	41650	20220831	-39.62	24200	20230726	3.93	33650	-25.26	20230125	24200	3.93	20230726	41650	-39.62	20220831	24200	3.93	20230726	0.30	Y	004990	200	209 억	7454209	N	N	9078	N	N
19	20230727	150201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	700	2	2.86	3952829200	158243	69.73	24450	25300	24450	31850	17150	24500	24979.49	7.11	15897	17329	25233	24866	24533	24166	23833	24700	24000	210	7350	200	18620	50	1	104909237	26437	15.61	0.29	12	0.15	1614.00	85588.00	41650	20220831	-39.50	24200	20230726	4.13	33650	-25.11	20230125	24200	4.13	20230726	41650	-39.50	20220831	24200	4.13	20230726	0.30	Y	004990	200	209 억	7454209	N	N	8680	N	N
20	20230727	140201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	650	2	2.65	3539040650	141785	62.48	24450	25300	24450	31850	17150	24500	24960.61	7.11	15897	12418	25233	24866	24533	24166	23833	24700	24000	210	7350	200	18620	50	1	104909237	26385	15.58	0.29	12	0.14	1614.00	85588.00	41650	20220831	-39.62	24200	20230726	3.93	33650	-25.26	20230125	24200	3.93	20230726	41650	-39.62	20220831	24200	3.93	20230726	0.30	Y	004990	200	209 억	7454209	N	N	8680	N	N
21	20230727	130202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	600	2	2.45	2844207250	114206	50.32	24450	25250	24450	31850	17150	24500	24904.18	7.11	15897	8221	25233	24866	24533	24166	23833	24700	24000	210	7350	200	18620	50	1	104909237	26332	15.55	0.29	12	0.11	1614.00	85588.00	41650	20220831	-39.74	24200	20230726	3.72	33650	-25.41	20230125	24200	3.72	20230726	41650	-39.74	20220831	24200	3.72	20230726	0.30	Y	004990	200	209 억	7454209	N	N	8680	N	N
22	20230727	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	550	2	2.24	2348362550	94479	41.63	24450	25250	24450	31850	17150	24500	24855.92	7.11	15897	5098	25233	24866	24533	24166	23833	24700	24000	210	7350	200	18620	50	1	104909237	26280	15.52	0.29	12	0.09	1614.00	85588.00	41650	20220831	-39.86	24200	20230726	3.51	33650	-25.56	20230125	24200	3.51	20230726	41650	-39.86	20220831	24200	3.51	20230726	0.30	Y	004990	200	209 억	7454209	N	N	8680	N	N
23	20230727	110201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	350	2	1.43	1566330100	63235	27.86	24450	25000	24450	31850	17150	24500	24769.99	7.11	15897	1606	25233	24866	24533	24166	23833	24700	24000	210	7350	200	18620	50	1	104909237	26070	15.40	0.29	12	0.06	1614.00	85588.00	41650	20220831	-40.34	24200	20230726	2.69	33650	-26.15	20230125	24200	2.69	20230726	41650	-40.34	20220831	24200	2.69	20230726	0.30	Y	004990	200	209 억	7454209	N	N	8680	N	N
24	20230727	100202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	250	2	1.02	834743150	33827	14.91	24450	24800	24450	31850	17150	24500	24676.83	7.11	15897	3063	25233	24866	24533	24166	23833	24700	24000	210	7350	200	18620	50	1	104909237	25965	15.33	0.29	12	0.03	1614.00	85588.00	41650	20220831	-40.58	24200	20230726	2.27	33650	-26.45	20230125	24200	2.27	20230726	41650	-40.58	20220831	24200	2.27	20230726	0.30	Y	004990	200	209 억	7454209	N	N	8680	N	N
25	20230727	090203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	0	3	0.00	38345900	1566	0.69	24450	24550	24450	31850	17150	24500	24486.53	7.11	15897	758	25233	24866	24533	24166	23833	24700	24000	210	7350	200	18620	50	1	104909237	25703	15.18	0.29	12	0.00	1614.00	85588.00	41650	20220831	-41.18	24200	20230726	1.24	33650	-27.19	20230125	24200	1.24	20230726	41650	-41.18	20220831	24200	1.24	20230726	0.30	Y	004990	200	209 억	7454209	N	N	8680	N	N
26	20230726	160200	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24500	-450	5	-1.80	5534931400	226698	212.47	24850	24900	24200	32400	17500	24950	24415.30	7.09	0	8553	25250	25100	24900	24750	24550	25000	24650	210	7450	200	18960	50	1	104909237	25703	15.18	0.29	12	0.22	1614.00	85588.00	41650	20220831	-41.18	24200	20230726	1.24	33650	-27.19	20230125	24200	1.24	20230726	41650	-41.18	20220831	24200	1.24	20230726	0.30	Y	004990	200	209 억	7438312	N	N	8680	N	N
27	20230726	150203	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24500	-450	5	-1.80	5270855800	215937	202.39	24850	24900	24200	32400	17500	24950	24409.23	7.09	0	9471	25250	25100	24900	24750	24550	25000	24650	210	7450	200	18960	50	1	104909237	25703	15.18	0.29	12	0.21	1614.00	85588.00	41650	20220831	-41.18	24200	20230726	1.24	33650	-27.19	20230125	24200	1.24	20230726	41650	-41.18	20220831	24200	1.24	20230726	0.30	Y	004990	200	209 억	7438312	N	N	2323	N	N
28	20230726	140202	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24450	-500	5	-2.00	4400220900	180238	168.93	24850	24900	24200	32400	17500	24950	24413.39	7.09	0	-10208	25250	25100	24900	24750	24550	25000	24650	210	7450	200	18960	50	1	104909237	25650	15.15	0.29	12	0.17	1614.00	85588.00	41650	20220831	-41.30	24200	20230726	1.03	33650	-27.34	20230125	24200	1.03	20230726	41650	-41.30	20220831	24200	1.03	20230726	0.30	Y	004990	200	209 억	7438312	N	N	2323	N	N
29	20230726	130200	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24250	-700	5	-2.81	3461919500	141719	132.83	24850	24900	24200	32400	17500	24950	24428.05	7.09	0	-15926	25250	25100	24900	24750	24550	25000	24650	210	7450	200	18960	50	1	104909237	25440	15.02	0.28	12	0.14	1614.00	85588.00	41650	20220831	-41.78	24200	20230726	0.21	33650	-27.93	20230125	24200	0.21	20230726	41650	-41.78	20220831	24200	0.21	20230726	0.30	Y	004990	200	209 억	7438312	N	N	2323	N	N
30	20230726	120201	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24450	-500	5	-2.00	3064300650	125405	117.54	24850	24900	24200	32400	17500	24950	24435.24	7.09	0	-18557	25250	25100	24900	24750	24550	25000	24650	210	7450	200	18960	50	1	104909237	25650	15.15	0.29	12	0.12	1614.00	85588.00	41650	20220831	-41.30	24200	20230726	1.03	33650	-27.34	20230125	24200	1.03	20230726	41650	-41.30	20220831	24200	1.03	20230726	0.30	Y	004990	200	209 억	7438312	N	N	2323	N	N
31	20230726	110201	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24450	-500	5	-2.00	2742656600	112234	105.19	24850	24900	24200	32400	17500	24950	24436.95	7.09	0	-20965	25250	25100	24900	24750	24550	25000	24650	210	7450	200	18960	50	1	104909237	25650	15.15	0.29	12	0.11	1614.00	85588.00	41650	20220831	-41.30	24200	20230726	1.03	33650	-27.34	20230125	24200	1.03	20230726	41650	-41.30	20220831	24200	1.03	20230726	0.30	Y	004990	200	209 억	7438312	N	N	2323	N	N
32	20230726	100201	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24350	-600	5	-2.40	1741143750	71010	66.55	24850	24900	24300	32400	17500	24950	24519.70	7.09	0	-17202	25250	25100	24900	24750	24550	25000	24650	210	7450	200	18960	50	1	104909237	25545	15.09	0.28	12	0.07	1614.00	85588.00	41650	20220831	-41.54	24300	20230726	0.21	33650	-27.64	20230125	24300	0.21	20230726	41650	-41.54	20220831	24300	0.21	20230726	0.30	Y	004990	200	209 억	7438312	N	N	2323	N	N
33	20230726	090201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	-150	5	-0.60	23159800	932	0.87	24850	24900	24800	32400	17500	24950	24849.57	7.09	0	-127	25250	25100	24900	24750	24550	25000	24650	210	7450	200	18960	50	1	104909237	26017	15.37	0.29	12	0.00	1614.00	85588.00	41650	20220831	-40.46	24350	20230707	1.85	33650	-26.30	20230125	24350	1.85	20230707	41650	-40.46	20220831	24350	1.85	20230707	0.30	Y	004990	200	209 억	7438312	N	N	2323	N	N
34	20230725	160200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-50	5	-0.20	2620635300	105471	101.54	25000	25050	24700	32500	17500	25000	24846.88	7.11	0	1746	25433	25216	25033	24816	24633	25125	24725	210	7500	200	19000	50	1	104909237	26175	15.46	0.29	12	0.10	1614.00	85588.00	41650	20220831	-40.10	24350	20230707	2.46	33650	-25.85	20230125	24350	2.46	20230707	41650	-40.10	20220831	24350	2.46	20230707	0.30	Y	004990	200	209 억	7456175	N	N	2323	N	N
35	20230725	150159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	-150	5	-0.60	2430396350	97831	94.19	25000	25050	24700	32500	17500	25000	24842.80	7.11	0	1337	25433	25216	25033	24816	24633	25125	24725	210	7500	200	19000	50	1	104909237	26070	15.40	0.29	12	0.09	1614.00	85588.00	41650	20220831	-40.34	24350	20230707	2.05	33650	-26.15	20230125	24350	2.05	20230707	41650	-40.34	20220831	24350	2.05	20230707	0.30	Y	004990	200	209 억	7456175	N	N	4789	N	N
36	20230725	140200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	-100	5	-0.40	2041459350	82175	79.11	25000	25050	24700	32500	17500	25000	24842.83	7.11	0	5212	25433	25216	25033	24816	24633	25125	24725	210	7500	200	19000	50	1	104909237	26122	15.43	0.29	12	0.08	1614.00	85588.00	41650	20220831	-40.22	24350	20230707	2.26	33650	-26.00	20230125	24350	2.26	20230707	41650	-40.22	20220831	24350	2.26	20230707	0.30	Y	004990	200	209 억	7456175	N	N	4789	N	N
37	20230725	130201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	-100	5	-0.40	1925366700	77513	74.63	25000	25050	24700	32500	17500	25000	24839.27	7.11	0	6157	25433	25216	25033	24816	24633	25125	24725	210	7500	200	19000	50	1	104909237	26122	15.43	0.29	12	0.07	1614.00	85588.00	41650	20220831	-40.22	24350	20230707	2.26	33650	-26.00	20230125	24350	2.26	20230707	41650	-40.22	20220831	24350	2.26	20230707	0.30	Y	004990	200	209 억	7456175	N	N	4789	N	N
38	20230725	120201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	-150	5	-0.60	1580308450	63659	61.29	25000	25050	24700	32500	17500	25000	24824.59	7.11	0	84	25433	25216	25033	24816	24633	25125	24725	210	7500	200	19000	50	1	104909237	26070	15.40	0.29	12	0.06	1614.00	85588.00	41650	20220831	-40.34	24350	20230707	2.05	33650	-26.15	20230125	24350	2.05	20230707	41650	-40.34	20220831	24350	2.05	20230707	0.30	Y	004990	200	209 억	7456175	N	N	4789	N	N
39	20230725	110200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	-150	5	-0.60	1230631700	49577	47.73	25000	25050	24700	32500	17500	25000	24822.63	7.11	0	-3002	25433	25216	25033	24816	24633	25125	24725	210	7500	200	19000	50	1	104909237	26070	15.40	0.29	12	0.05	1614.00	85588.00	41650	20220831	-40.34	24350	20230707	2.05	33650	-26.15	20230125	24350	2.05	20230707	41650	-40.34	20220831	24350	2.05	20230707	0.30	Y	004990	200	209 억	7456175	N	N	4789	N	N
40	20230725	100200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	-150	5	-0.60	820823450	33064	31.83	25000	25050	24700	32500	17500	25000	24825.29	7.11	0	-3150	25433	25216	25033	24816	24633	25125	24725	210	7500	200	19000	50	1	104909237	26070	15.40	0.29	12	0.03	1614.00	85588.00	41650	20220831	-40.34	24350	20230707	2.05	33650	-26.15	20230125	24350	2.05	20230707	41650	-40.34	20220831	24350	2.05	20230707	0.30	Y	004990	200	209 억	7456175	N	N	4789	N	N
41	20230725	090200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	-150	5	-0.60	33618150	1347	1.30	25000	25050	24850	32500	17500	25000	24957.80	7.11	0	-432	25433	25216	25033	24816	24633	25125	24725	210	7500	200	19000	50	1	104909237	26070	15.40	0.29	12	0.00	1614.00	85588.00	41650	20220831	-40.34	24350	20230707	2.05	33650	-26.15	20230125	24350	2.05	20230707	41650	-40.34	20220831	24350	2.05	20230707	0.30	Y	004990	200	209 억	7456175	N	N	4789	N	N
42	20230724	160200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-250	5	-0.99	2588789700	103594	128.03	25150	25250	24850	32800	17700	25250	24989.61	7.11	1200	-4805	25683	25466	25183	24966	24683	25575	25075	210	7550	200	19190	50	1	104909237	26227	15.49	0.29	12	0.10	1614.00	85588.00	41650	20220831	-39.98	24350	20230707	2.67	33650	-25.71	20230125	24350	2.67	20230707	41650	-39.98	20220831	24350	2.67	20230707	0.30	Y	004990	200	209 억	7459103	N	N	4789	N	N
43	20230724	150159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-200	5	-0.79	2435157100	97450	120.44	25150	25250	24850	32800	17700	25250	24988.62	7.11	1200	-2571	25683	25466	25183	24966	24683	25575	25075	210	7550	200	19190	50	1	104909237	26280	15.52	0.29	12	0.09	1614.00	85588.00	41650	20220831	-39.86	24350	20230707	2.87	33650	-25.56	20230125	24350	2.87	20230707	41650	-39.86	20220831	24350	2.87	20230707	0.30	Y	004990	200	209 억	7459103	N	N	1707	N	N
44	20230724	140157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-300	5	-1.19	2209239150	88404	109.26	25150	25250	24850	32800	17700	25250	24990.08	7.11	1200	-2207	25683	25466	25183	24966	24683	25575	25075	210	7550	200	19190	50	1	104909237	26175	15.46	0.29	12	0.08	1614.00	85588.00	41650	20220831	-40.10	24350	20230707	2.46	33650	-25.85	20230125	24350	2.46	20230707	41650	-40.10	20220831	24350	2.46	20230707	0.30	Y	004990	200	209 억	7459103	N	N	1707	N	N
45	20230724	130200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-300	5	-1.19	1931425000	77263	95.49	25150	25250	24850	32800	17700	25250	24997.86	7.11	1200	-1036	25683	25466	25183	24966	24683	25575	25075	210	7550	200	19190	50	1	104909237	26175	15.46	0.29	12	0.07	1614.00	85588.00	41650	20220831	-40.10	24350	20230707	2.46	33650	-25.85	20230125	24350	2.46	20230707	41650	-40.10	20220831	24350	2.46	20230707	0.30	Y	004990	200	209 억	7459103	N	N	1707	N	N
46	20230724	120159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-250	5	-0.99	1648612900	65926	81.48	25150	25250	24850	32800	17700	25250	25006.80	7.11	1200	-1369	25683	25466	25183	24966	24683	25575	25075	210	7550	200	19190	50	1	104909237	26227	15.49	0.29	12	0.06	1614.00	85588.00	41650	20220831	-39.98	24350	20230707	2.67	33650	-25.71	20230125	24350	2.67	20230707	41650	-39.98	20220831	24350	2.67	20230707	0.30	Y	004990	200	209 억	7459103	N	N	1707	N	N
47	20230724	110200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	-100	5	-0.40	1390791850	55643	68.77	25150	25200	24850	32800	17700	25250	24994.63	7.11	1200	-1841	25683	25466	25183	24966	24683	25575	25075	210	7550	200	19190	50	1	104909237	26385	15.58	0.29	12	0.05	1614.00	85588.00	41650	20220831	-39.62	24350	20230707	3.29	33650	-25.26	20230125	24350	3.29	20230707	41650	-39.62	20220831	24350	3.29	20230707	0.30	Y	004990	200	209 억	7459103	N	N	1707	N	N
48	20230724	100157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-300	5	-1.19	898758300	35990	44.48	25150	25150	24850	32800	17700	25250	24971.97	7.11	1200	-5997	25683	25466	25183	24966	24683	25575	25075	210	7550	200	19190	50	1	104909237	26175	15.46	0.29	12	0.03	1614.00	85588.00	41650	20220831	-40.10	24350	20230707	2.46	33650	-25.85	20230125	24350	2.46	20230707	41650	-40.10	20220831	24350	2.46	20230707	0.30	Y	004990	200	209 억	7459103	N	N	1707	N	N
49	20230724	090159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-200	5	-0.79	71353750	2842	3.51	25150	25150	25000	32800	17700	25250	25103.74	7.11	1200	-684	25683	25466	25183	24966	24683	25575	25075	210	7550	200	19190	50	1	104909237	26280	15.52	0.29	12	0.00	1614.00	85588.00	41650	20220831	-39.86	24350	20230707	2.87	33650	-25.56	20230125	24350	2.87	20230707	41650	-39.86	20220831	24350	2.87	20230707	0.30	Y	004990	200	209 억	7459103	N	N	1707	N	N
50	20230721	160158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	200	2	0.80	2034623150	80847	109.35	25000	25400	24900	32550	17550	25050	25166.32	7.06	74	28047	25383	25216	25033	24866	24683	25300	24950	210	7500	200	19030	50	1	104909237	26490	15.64	0.30	12	0.08	1614.00	85588.00	41650	20220831	-39.38	24350	20230707	3.70	33650	-24.96	20230125	24350	3.70	20230707	41650	-39.38	20220831	24350	3.70	20230707	0.30	Y	004990	200	209 억	7404374	N	N	1707	N	N
51	20230721	150159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	100	2	0.40	1829672600	72712	98.35	25000	25400	24900	32550	17550	25050	25163.28	7.06	74	26199	25383	25216	25033	24866	24683	25300	24950	210	7500	200	19030	50	1	104909237	26385	15.58	0.29	12	0.07	1614.00	85588.00	41650	20220831	-39.62	24350	20230707	3.29	33650	-25.26	20230125	24350	3.29	20230707	41650	-39.62	20220831	24350	3.29	20230707	0.30	Y	004990	200	209 억	7404374	N	N	2698	N	N
52	20230721	140158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	200	2	0.80	1493489850	59352	80.28	25000	25400	24900	32550	17550	25050	25163.26	7.06	74	22724	25383	25216	25033	24866	24683	25300	24950	210	7500	200	19030	50	1	104909237	26490	15.64	0.30	12	0.06	1614.00	85588.00	41650	20220831	-39.38	24350	20230707	3.70	33650	-24.96	20230125	24350	3.70	20230707	41650	-39.38	20220831	24350	3.70	20230707	0.30	Y	004990	200	209 억	7404374	N	N	2698	N	N
53	20230721	130158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25300	250	2	1.00	1270935850	50533	68.35	25000	25400	24900	32550	17550	25050	25150.61	7.06	74	20161	25383	25216	25033	24866	24683	25300	24950	210	7500	200	19030	50	1	104909237	26542	15.68	0.30	12	0.05	1614.00	85588.00	41650	20220831	-39.26	24350	20230707	3.90	33650	-24.81	20230125	24350	3.90	20230707	41650	-39.26	20220831	24350	3.90	20230707	0.30	Y	004990	200	209 억	7404374	N	N	2698	N	N
54	20230721	120200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	200	2	0.80	1115200450	44370	60.01	25000	25400	24900	32550	17550	25050	25134.11	7.06	74	17315	25383	25216	25033	24866	24683	25300	24950	210	7500	200	19030	50	1	104909237	26490	15.64	0.30	12	0.04	1614.00	85588.00	41650	20220831	-39.38	24350	20230707	3.70	33650	-24.96	20230125	24350	3.70	20230707	41650	-39.38	20220831	24350	3.70	20230707	0.30	Y	004990	200	209 억	7404374	N	N	2698	N	N
55	20230721	110159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25300	250	2	1.00	783218100	31247	42.26	25000	25350	24900	32550	17550	25050	25065.39	7.06	74	11280	25383	25216	25033	24866	24683	25300	24950	210	7500	200	19030	50	1	104909237	26542	15.68	0.30	12	0.03	1614.00	85588.00	41650	20220831	-39.26	24350	20230707	3.90	33650	-24.81	20230125	24350	3.90	20230707	41650	-39.26	20220831	24350	3.90	20230707	0.30	Y	004990	200	209 억	7404374	N	N	2698	N	N
56	20230721	100200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	50	2	0.20	433239250	17352	23.47	25000	25150	24900	32550	17550	25050	24967.68	7.06	74	4352	25383	25216	25033	24866	24683	25300	24950	210	7500	200	19030	50	1	104909237	26332	15.55	0.29	12	0.02	1614.00	85588.00	41650	20220831	-39.74	24350	20230707	3.08	33650	-25.41	20230125	24350	3.08	20230707	41650	-39.74	20220831	24350	3.08	20230707	0.30	Y	004990	200	209 억	7404374	N	N	2698	N	N
57	20230721	090159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-50	5	-0.20	8976900	359	0.49	25000	25050	25000	32550	17550	25050	25005.29	7.06	74	-181	25383	25216	25033	24866	24683	25300	24950	210	7500	200	19030	50	1	104909237	26227	15.49	0.29	12	0.00	1614.00	85588.00	41650	20220831	-39.98	24350	20230707	2.67	33650	-25.71	20230125	24350	2.67	20230707	41650	-39.98	20220831	24350	2.67	20230707	0.30	Y	004990	200	209 억	7404374	N	N	2698	N	N
58	20230720	160159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	0	3	0.00	1854090800	73926	88.56	24950	25200	24850	32550	17550	25050	25080.36	7.05	0	7199	25550	25300	25100	24850	24650	25275	24825	210	7500	200	19030	50	1	104909237	26280	15.52	0.29	12	0.07	1614.00	85588.00	41650	20220831	-39.86	24350	20230707	2.87	33650	-25.56	20230125	24350	2.87	20230707	41650	-39.86	20220831	24350	2.87	20230707	0.30	Y	004990	200	209 억	7395470	N	N	2698	N	N
59	20230720	150158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	100	2	0.40	1422927800	56726	67.95	24950	25200	24850	32550	17550	25050	25084.23	7.05	0	6395	25550	25300	25100	24850	24650	25275	24825	210	7500	200	19030	50	1	104909237	26385	15.58	0.29	12	0.05	1614.00	85588.00	41650	20220831	-39.62	24350	20230707	3.29	33650	-25.26	20230125	24350	3.29	20230707	41650	-39.62	20220831	24350	3.29	20230707	0.30	Y	004990	200	209 억	7395470	N	N	9990	N	N
60	20230720	140157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	50	2	0.20	1159019900	46226	55.38	24950	25200	24850	32550	17550	25050	25072.90	7.05	0	7133	25550	25300	25100	24850	24650	25275	24825	210	7500	200	19030	50	1	104909237	26332	15.55	0.29	12	0.04	1614.00	85588.00	41650	20220831	-39.74	24350	20230707	3.08	33650	-25.41	20230125	24350	3.08	20230707	41650	-39.74	20220831	24350	3.08	20230707	0.30	Y	004990	200	209 억	7395470	N	N	9990	N	N
61	20230720	130158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	100	2	0.40	1060893800	42325	50.70	24950	25200	24850	32550	17550	25050	25065.42	7.05	0	7169	25550	25300	25100	24850	24650	25275	24825	210	7500	200	19030	50	1	104909237	26385	15.58	0.29	12	0.04	1614.00	85588.00	41650	20220831	-39.62	24350	20230707	3.29	33650	-25.26	20230125	24350	3.29	20230707	41650	-39.62	20220831	24350	3.29	20230707	0.30	Y	004990	200	209 억	7395470	N	N	9990	N	N
62	20230720	120159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	100	2	0.40	873584050	34874	41.78	24950	25200	24850	32550	17550	25050	25049.72	7.05	0	5827	25550	25300	25100	24850	24650	25275	24825	210	7500	200	19030	50	1	104909237	26385	15.58	0.29	12	0.03	1614.00	85588.00	41650	20220831	-39.62	24350	20230707	3.29	33650	-25.26	20230125	24350	3.29	20230707	41650	-39.62	20220831	24350	3.29	20230707	0.30	Y	004990	200	209 억	7395470	N	N	9990	N	N
63	20230720	110159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	100	2	0.40	615939900	24624	29.50	24950	25200	24850	32550	17550	25050	25013.80	7.05	0	5993	25550	25300	25100	24850	24650	25275	24825	210	7500	200	19030	50	1	104909237	26385	15.58	0.29	12	0.02	1614.00	85588.00	41650	20220831	-39.62	24350	20230707	3.29	33650	-25.26	20230125	24350	3.29	20230707	41650	-39.62	20220831	24350	3.29	20230707	0.30	Y	004990	200	209 억	7395470	N	N	9990	N	N
64	20230720	100157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	50	2	0.20	424455500	16993	20.36	24950	25100	24850	32550	17550	25050	24978.26	7.05	0	4837	25550	25300	25100	24850	24650	25275	24825	210	7500	200	19030	50	1	104909237	26332	15.55	0.29	12	0.02	1614.00	85588.00	41650	20220831	-39.74	24350	20230707	3.08	33650	-25.41	20230125	24350	3.08	20230707	41650	-39.74	20220831	24350	3.08	20230707	0.30	Y	004990	200	209 억	7395470	N	N	9990	N	N
65	20230720	090158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-100	5	-0.40	46509300	1864	2.23	24950	25050	24950	32550	17550	25050	24951.34	7.05	0	480	25550	25300	25100	24850	24650	25275	24825	210	7500	200	19030	50	1	104909237	26175	15.46	0.29	12	0.00	1614.00	85588.00	41650	20220831	-40.10	24350	20230707	2.46	33650	-25.85	20230125	24350	2.46	20230707	41650	-40.10	20220831	24350	2.46	20230707	0.30	Y	004990	200	209 억	7395470	N	N	9990	N	N
66	20230719	160201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	50	2	0.20	2088855750	83323	70.26	25050	25350	24900	32500	17500	25000	25069.38	7.04	0	13948	25633	25316	25083	24766	24533	25200	24650	210	7500	200	19000	50	1	104909237	26280	15.52	0.29	12	0.08	1614.00	85588.00	41650	20220831	-39.86	24350	20230707	2.87	33650	-25.56	20230125	24350	2.87	20230707	41650	-39.86	20220831	24350	2.87	20230707	0.30	Y	004990	200	209 억	7381948	N	N	9989	N	N
67	20230719	150159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	50	2	0.20	1958619600	78127	65.88	25050	25350	24900	32500	17500	25000	25069.69	7.04	0	12499	25633	25316	25083	24766	24533	25200	24650	210	7500	200	19000	50	1	104909237	26280	15.52	0.29	12	0.07	1614.00	85588.00	41650	20220831	-39.86	24350	20230707	2.87	33650	-25.56	20230125	24350	2.87	20230707	41650	-39.86	20220831	24350	2.87	20230707	0.30	Y	004990	200	209 억	7381948	N	N	3339	N	N
68	20230719	140200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	0	3	0.00	1562216400	62254	52.50	25050	25350	24900	32500	17500	25000	25094.23	7.04	0	11754	25633	25316	25083	24766	24533	25200	24650	210	7500	200	19000	50	1	104909237	26227	15.49	0.29	12	0.06	1614.00	85588.00	41650	20220831	-39.98	24350	20230707	2.67	33650	-25.71	20230125	24350	2.67	20230707	41650	-39.98	20220831	24350	2.67	20230707	0.30	Y	004990	200	209 억	7381948	N	N	3339	N	N
69	20230719	130158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	100	2	0.40	1371745150	54642	46.08	25050	25350	24900	32500	17500	25000	25104.23	7.04	0	11706	25633	25316	25083	24766	24533	25200	24650	210	7500	200	19000	50	1	104909237	26332	15.55	0.29	12	0.05	1614.00	85588.00	41650	20220831	-39.74	24350	20230707	3.08	33650	-25.41	20230125	24350	3.08	20230707	41650	-39.74	20220831	24350	3.08	20230707	0.30	Y	004990	200	209 억	7381948	N	N	3339	N	N
70	20230719	120200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	100	2	0.40	1091472350	43440	36.63	25050	25350	24900	32500	17500	25000	25125.97	7.04	0	10575	25633	25316	25083	24766	24533	25200	24650	210	7500	200	19000	50	1	104909237	26332	15.55	0.29	12	0.04	1614.00	85588.00	41650	20220831	-39.74	24350	20230707	3.08	33650	-25.41	20230125	24350	3.08	20230707	41650	-39.74	20220831	24350	3.08	20230707	0.30	Y	004990	200	209 억	7381948	N	N	3339	N	N
71	20230719	110200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	200	2	0.80	803177100	31963	26.95	25050	25350	24900	32500	17500	25000	25128.34	7.04	0	6789	25633	25316	25083	24766	24533	25200	24650	210	7500	200	19000	50	1	104909237	26437	15.61	0.29	12	0.03	1614.00	85588.00	41650	20220831	-39.50	24350	20230707	3.49	33650	-25.11	20230125	24350	3.49	20230707	41650	-39.50	20220831	24350	3.49	20230707	0.30	Y	004990	200	209 억	7381948	N	N	3339	N	N
72	20230719	100159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	200	2	0.80	482584500	19262	16.24	25050	25250	24900	32500	17500	25000	25053.71	7.04	0	5373	25633	25316	25083	24766	24533	25200	24650	210	7500	200	19000	50	1	104909237	26437	15.61	0.29	12	0.02	1614.00	85588.00	41650	20220831	-39.50	24350	20230707	3.49	33650	-25.11	20230125	24350	3.49	20230707	41650	-39.50	20220831	24350	3.49	20230707	0.30	Y	004990	200	209 억	7381948	N	N	3339	N	N
73	20230719	090200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	50	2	0.20	6337650	253	0.21	25050	25050	25050	32500	17500	25000	25050.00	7.04	0	-97	25633	25316	25083	24766	24533	25200	24650	210	7500	200	19000	50	1	104909237	26280	15.52	0.29	12	0.00	1614.00	85588.00	41650	20220831	-39.86	24350	20230707	2.87	33650	-25.56	20230125	24350	2.87	20230707	41650	-39.86	20220831	24350	2.87	20230707	0.30	Y	004990	200	209 억	7381948	N	N	3339	N	N
74	20230718	160159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-300	5	-1.19	2971417400	118523	152.34	25300	25400	24850	32850	17750	25300	25070.40	7.04	0	-14590	25733	25516	25333	25116	24933	25500	25100	210	7550	200	19220	50	1	104909237	26227	15.49	0.29	12	0.11	1614.00	85588.00	41650	20220831	-39.98	24350	20230707	2.67	33650	-25.71	20230125	24350	2.67	20230707	41650	-39.98	20220831	24350	2.67	20230707	0.31	Y	004990	200	209 억	7381213	N	N	3339	N	N
75	20230718	150159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-300	5	-1.19	2545445400	101472	130.42	25300	25400	24850	32850	17750	25300	25085.20	7.04	0	-9833	25733	25516	25333	25116	24933	25500	25100	210	7550	200	19220	50	1	104909237	26227	15.49	0.29	12	0.10	1614.00	85588.00	41650	20220831	-39.98	24350	20230707	2.67	33650	-25.71	20230125	24350	2.67	20230707	41650	-39.98	20220831	24350	2.67	20230707	0.31	Y	004990	200	209 억	7381213	N	N	11348	N	N
76	20230718	140157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-350	5	-1.38	2330247900	92860	119.35	25300	25400	24850	32850	17750	25300	25094.21	7.04	0	-5827	25733	25516	25333	25116	24933	25500	25100	210	7550	200	19220	50	1	104909237	26175	15.46	0.29	12	0.09	1614.00	85588.00	41650	20220831	-40.10	24350	20230707	2.46	33650	-25.85	20230125	24350	2.46	20230707	41650	-40.10	20220831	24350	2.46	20230707	0.31	Y	004990	200	209 억	7381213	N	N	11348	N	N
77	20230718	130159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-250	5	-0.99	1579896650	62808	80.73	25300	25400	25000	32850	17750	25300	25154.39	7.04	0	-10973	25733	25516	25333	25116	24933	25500	25100	210	7550	200	19220	50	1	104909237	26280	15.52	0.29	12	0.06	1614.00	85588.00	41650	20220831	-39.86	24350	20230707	2.87	33650	-25.56	20230125	24350	2.87	20230707	41650	-39.86	20220831	24350	2.87	20230707	0.31	Y	004990	200	209 억	7381213	N	N	11348	N	N
78	20230718	120159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-250	5	-0.99	1258186750	49942	64.19	25300	25400	25000	32850	17750	25300	25192.96	7.04	0	-11276	25733	25516	25333	25116	24933	25500	25100	210	7550	200	19220	50	1	104909237	26280	15.52	0.29	12	0.05	1614.00	85588.00	41650	20220831	-39.86	24350	20230707	2.87	33650	-25.56	20230125	24350	2.87	20230707	41650	-39.86	20220831	24350	2.87	20230707	0.31	Y	004990	200	209 억	7381213	N	N	11348	N	N
79	20230718	110159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-250	5	-0.99	1063122150	42153	54.18	25300	25400	25050	32850	17750	25300	25220.56	7.04	0	-9288	25733	25516	25333	25116	24933	25500	25100	210	7550	200	19220	50	1	104909237	26280	15.52	0.29	12	0.04	1614.00	85588.00	41650	20220831	-39.86	24350	20230707	2.87	33650	-25.56	20230125	24350	2.87	20230707	41650	-39.86	20220831	24350	2.87	20230707	0.31	Y	004990	200	209 억	7381213	N	N	11348	N	N
80	20230718	100159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	-50	5	-0.20	482178300	19081	24.52	25300	25400	25200	32850	17750	25300	25270.07	7.04	0	-7013	25733	25516	25333	25116	24933	25500	25100	210	7550	200	19220	50	1	104909237	26490	15.64	0.30	12	0.02	1614.00	85588.00	41650	20220831	-39.38	24350	20230707	3.70	33650	-24.96	20230125	24350	3.70	20230707	41650	-39.38	20220831	24350	3.70	20230707	0.31	Y	004990	200	209 억	7381213	N	N	11348	N	N
81	20230718	090157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25300	0	3	0.00	33960900	1342	1.72	25300	25400	25300	32850	17750	25300	25306.18	7.04	0	-180	25733	25516	25333	25116	24933	25500	25100	210	7550	200	19220	50	1	104909237	26542	15.68	0.30	12	0.00	1614.00	85588.00	41650	20220831	-39.26	24350	20230707	3.90	33650	-24.81	20230125	24350	3.90	20230707	41650	-39.26	20220831	24350	3.90	20230707	0.31	Y	004990	200	209 억	7381213	N	N	11348	N	N
82	20230717	160159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25300	-150	5	-0.59	1957250350	77402	69.29	25300	25550	25150	33050	17850	25450	25286.67	7.03	0	-1424	25816	25632	25416	25232	25016	25725	25325	210	7600	200	19340	50	1	104909237	26542	15.68	0.30	12	0.07	1614.00	85588.00	41650	20220831	-39.26	24350	20230707	3.90	33650	-24.81	20230125	24350	3.90	20230707	41650	-39.26	20220831	24350	3.90	20230707	0.31	Y	004990	200	209 억	7376691	N	N	11348	N	N
83	20230717	150158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	-200	5	-0.79	1740578700	68831	61.62	25300	25550	25150	33050	17850	25450	25287.71	7.03	0	-2979	25816	25632	25416	25232	25016	25725	25325	210	7600	200	19340	50	1	104909237	26490	15.64	0.30	12	0.07	1614.00	85588.00	41650	20220831	-39.38	24350	20230707	3.70	33650	-24.96	20230125	24350	3.70	20230707	41650	-39.38	20220831	24350	3.70	20230707	0.31	Y	004990	200	209 억	7376691	N	N	15879	N	N
84	20230717	140159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	-200	5	-0.79	1494863100	59104	52.91	25300	25550	25150	33050	17850	25450	25292.08	7.03	0	-2638	25816	25632	25416	25232	25016	25725	25325	210	7600	200	19340	50	1	104909237	26490	15.64	0.30	12	0.06	1614.00	85588.00	41650	20220831	-39.38	24350	20230707	3.70	33650	-24.96	20230125	24350	3.70	20230707	41650	-39.38	20220831	24350	3.70	20230707	0.31	Y	004990	200	209 억	7376691	N	N	15879	N	N
85	20230717	130157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	-250	5	-0.98	1261604650	49857	44.63	25300	25550	25150	33050	17850	25450	25304.46	7.03	0	-773	25816	25632	25416	25232	25016	25725	25325	210	7600	200	19340	50	1	104909237	26437	15.61	0.29	12	0.05	1614.00	85588.00	41650	20220831	-39.50	24350	20230707	3.49	33650	-25.11	20230125	24350	3.49	20230707	41650	-39.50	20220831	24350	3.49	20230707	0.31	Y	004990	200	209 억	7376691	N	N	15879	N	N
86	20230717	120159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	-200	5	-0.79	1046719350	41343	37.01	25300	25550	25150	33050	17850	25450	25317.93	7.03	0	1973	25816	25632	25416	25232	25016	25725	25325	210	7600	200	19340	50	1	104909237	26490	15.64	0.30	12	0.04	1614.00	85588.00	41650	20220831	-39.38	24350	20230707	3.70	33650	-24.96	20230125	24350	3.70	20230707	41650	-39.38	20220831	24350	3.70	20230707	0.31	Y	004990	200	209 억	7376691	N	N	15879	N	N
87	20230717	110158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25400	-50	5	-0.20	808269750	31912	28.57	25300	25550	25150	33050	17850	25450	25328.08	7.03	0	3776	25816	25632	25416	25232	25016	25725	25325	210	7600	200	19340	50	1	104909237	26647	15.74	0.30	12	0.03	1614.00	85588.00	41650	20220831	-39.02	24350	20230707	4.31	33650	-24.52	20230125	24350	4.31	20230707	41650	-39.02	20220831	24350	4.31	20230707	0.31	Y	004990	200	209 억	7376691	N	N	15879	N	N
88	20230717	100158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25400	-50	5	-0.20	483339250	19109	17.11	25300	25550	25150	33050	17850	25450	25293.79	7.03	0	5161	25816	25632	25416	25232	25016	25725	25325	210	7600	200	19340	50	1	104909237	26647	15.74	0.30	12	0.02	1614.00	85588.00	41650	20220831	-39.02	24350	20230707	4.31	33650	-24.52	20230125	24350	4.31	20230707	41650	-39.02	20220831	24350	4.31	20230707	0.31	Y	004990	200	209 억	7376691	N	N	15879	N	N
89	20230717	090158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	-200	5	-0.79	62412900	2469	2.21	25300	25350	25200	33050	17850	25450	25278.55	7.03	0	658	25816	25632	25416	25232	25016	25725	25325	210	7600	200	19340	50	1	104909237	26490	15.64	0.30	12	0.00	1614.00	85588.00	41650	20220831	-39.38	24350	20230707	3.70	33650	-24.96	20230125	24350	3.70	20230707	41650	-39.38	20220831	24350	3.70	20230707	0.31	Y	004990	200	209 억	7376691	N	N	15879	N	N
90	20230714	160157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25450	250	2	0.99	2830128550	111457	64.58	25250	25600	25200	32750	17650	25200	25392.06	7.04	0	-8457	25966	25582	25216	24832	24466	25775	25025	210	7550	200	19150	50	1	104909237	26699	15.77	0.30	12	0.11	1614.00	85588.00	41650	20220831	-38.90	24350	20230707	4.52	33650	-24.37	20230125	24350	4.52	20230707	41650	-38.90	20220831	24350	4.52	20230707	0.31	Y	004990	200	209 억	7385190	N	N	15879	N	N
91	20230714	150158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25450	250	2	0.99	2586055900	101869	59.02	25250	25600	25200	32750	17650	25200	25386.09	7.04	0	-8296	25966	25582	25216	24832	24466	25775	25025	210	7550	200	19150	50	1	104909237	26699	15.77	0.30	12	0.10	1614.00	85588.00	41650	20220831	-38.90	24350	20230707	4.52	33650	-24.37	20230125	24350	4.52	20230707	41650	-38.90	20220831	24350	4.52	20230707	0.31	Y	004990	200	209 억	7385190	N	N	12451	N	N
92	20230714	140157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25400	200	2	0.79	1974055800	77861	45.11	25250	25550	25200	32750	17650	25200	25353.59	7.04	0	-10659	25966	25582	25216	24832	24466	25775	25025	210	7550	200	19150	50	1	104909237	26647	15.74	0.30	12	0.07	1614.00	85588.00	41650	20220831	-39.02	24350	20230707	4.31	33650	-24.52	20230125	24350	4.31	20230707	41650	-39.02	20220831	24350	4.31	20230707	0.31	Y	004990	200	209 억	7385190	N	N	12451	N	N
93	20230714	130156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25450	250	2	0.99	1767652200	69750	40.41	25250	25550	25200	32750	17650	25200	25342.68	7.04	0	-8898	25966	25582	25216	24832	24466	25775	25025	210	7550	200	19150	50	1	104909237	26699	15.77	0.30	12	0.07	1614.00	85588.00	41650	20220831	-38.90	24350	20230707	4.52	33650	-24.37	20230125	24350	4.52	20230707	41650	-38.90	20220831	24350	4.52	20230707	0.31	Y	004990	200	209 억	7385190	N	N	12451	N	N
94	20230714	120157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25350	150	2	0.60	1479008100	58403	33.84	25250	25550	25200	32750	17650	25200	25324.18	7.04	0	-11582	25966	25582	25216	24832	24466	25775	25025	210	7550	200	19150	50	1	104909237	26594	15.71	0.30	12	0.06	1614.00	85588.00	41650	20220831	-39.14	24350	20230707	4.11	33650	-24.67	20230125	24350	4.11	20230707	41650	-39.14	20220831	24350	4.11	20230707	0.31	Y	004990	200	209 억	7385190	N	N	12451	N	N
95	20230714	110157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25400	200	2	0.79	1065598700	42140	24.42	25250	25450	25200	32750	17650	25200	25287.11	7.04	0	-11091	25966	25582	25216	24832	24466	25775	25025	210	7550	200	19150	50	1	104909237	26647	15.74	0.30	12	0.04	1614.00	85588.00	41650	20220831	-39.02	24350	20230707	4.31	33650	-24.52	20230125	24350	4.31	20230707	41650	-39.02	20220831	24350	4.31	20230707	0.31	Y	004990	200	209 억	7385190	N	N	12451	N	N
96	20230714	100158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25300	100	2	0.40	520833200	20598	11.93	25250	25450	25200	32750	17650	25200	25285.62	7.04	0	-8142	25966	25582	25216	24832	24466	25775	25025	210	7550	200	19150	50	1	104909237	26542	15.68	0.30	12	0.02	1614.00	85588.00	41650	20220831	-39.26	24350	20230707	3.90	33650	-24.81	20230125	24350	3.90	20230707	41650	-39.26	20220831	24350	3.90	20230707	0.31	Y	004990	200	209 억	7385190	N	N	12451	N	N
97	20230714	090158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25400	200	2	0.79	91278100	3606	2.09	25250	25450	25250	32750	17650	25200	25312.84	7.04	0	-1733	25966	25582	25216	24832	24466	25775	25025	210	7550	200	19150	50	1	104909237	26647	15.74	0.30	12	0.00	1614.00	85588.00	41650	20220831	-39.02	24350	20230707	4.31	33650	-24.52	20230125	24350	4.31	20230707	41650	-39.02	20220831	24350	4.31	20230707	0.31	Y	004990	200	209 억	7385190	N	N	12451	N	N
98	20230713	160157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	350	2	1.41	4352130950	171494	163.19	24950	25600	24850	32300	17400	24850	25377.83	7.02	0	15063	25083	24966	24733	24616	24383	25025	24675	210	7450	200	18880	50	1	104909237	26437	15.61	0.29	12	0.16	1614.00	85588.00	41650	20220831	-39.50	24350	20230707	3.49	33650	-25.11	20230125	24350	3.49	20230707	41650	-39.50	20220831	24350	3.49	20230707	0.31	Y	004990	200	209 억	7369146	N	N	12451	N	N
99	20230713	150155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25300	450	2	1.81	3719809300	146416	139.33	24950	25600	24850	32300	17400	24850	25405.76	7.02	0	19911	25083	24966	24733	24616	24383	25025	24675	210	7450	200	18880	50	1	104909237	26542	15.68	0.30	12	0.14	1614.00	85588.00	41650	20220831	-39.26	24350	20230707	3.90	33650	-24.81	20230125	24350	3.90	20230707	41650	-39.26	20220831	24350	3.90	20230707	0.31	Y	004990	200	209 억	7369146	N	N	13637	N	N
100	20230713	140156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25300	450	2	1.81	3185179050	125276	119.21	24950	25600	24850	32300	17400	24850	25425.29	7.02	0	27398	25083	24966	24733	24616	24383	25025	24675	210	7450	200	18880	50	1	104909237	26542	15.68	0.30	12	0.12	1614.00	85588.00	41650	20220831	-39.26	24350	20230707	3.90	33650	-24.81	20230125	24350	3.90	20230707	41650	-39.26	20220831	24350	3.90	20230707	0.31	Y	004990	200	209 억	7369146	N	N	13637	N	N
101	20230713	130156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25450	600	2	2.41	2842926850	111782	106.37	24950	25600	24850	32300	17400	24850	25432.78	7.02	0	28947	25083	24966	24733	24616	24383	25025	24675	210	7450	200	18880	50	1	104909237	26699	15.77	0.30	12	0.11	1614.00	85588.00	41650	20220831	-38.90	24350	20230707	4.52	33650	-24.37	20230125	24350	4.52	20230707	41650	-38.90	20220831	24350	4.52	20230707	0.31	Y	004990	200	209 억	7369146	N	N	13637	N	N
102	20230713	120155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25550	700	2	2.82	2402498350	94489	89.91	24950	25600	24850	32300	17400	24850	25426.22	7.02	0	27166	25083	24966	24733	24616	24383	25025	24675	210	7450	200	18880	50	1	104909237	26804	15.83	0.30	12	0.09	1614.00	85588.00	41650	20220831	-38.66	24350	20230707	4.93	33650	-24.07	20230125	24350	4.93	20230707	41650	-38.66	20220831	24350	4.93	20230707	0.31	Y	004990	200	209 억	7369146	N	N	13637	N	N
103	20230713	110157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25500	650	2	2.62	1862220500	73335	69.78	24950	25600	24850	32300	17400	24850	25393.34	7.02	0	26603	25083	24966	24733	24616	24383	25025	24675	210	7450	200	18880	50	1	104909237	26752	15.80	0.30	12	0.07	1614.00	85588.00	41650	20220831	-38.78	24350	20230707	4.72	33650	-24.22	20230125	24350	4.72	20230707	41650	-38.78	20220831	24350	4.72	20230707	0.31	Y	004990	200	209 억	7369146	N	N	13637	N	N
104	20230713	100157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25500	650	2	2.62	1330785900	52471	49.93	24950	25600	24850	32300	17400	24850	25362.31	7.02	0	19846	25083	24966	24733	24616	24383	25025	24675	210	7450	200	18880	50	1	104909237	26752	15.80	0.30	12	0.05	1614.00	85588.00	41650	20220831	-38.78	24350	20230707	4.72	33650	-24.22	20230125	24350	4.72	20230707	41650	-38.78	20220831	24350	4.72	20230707	0.31	Y	004990	200	209 억	7369146	N	N	13637	N	N
105	20230713	090147	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	100	2	0.40	44026500	1767	1.68	24950	25000	24850	32300	17400	24850	24915.96	7.02	0	-570	25083	24966	24733	24616	24383	25025	24675	210	7450	200	18880	50	1	104909237	26175	15.46	0.29	12	0.00	1614.00	85588.00	41650	20220831	-40.10	24350	20230707	2.46	33650	-25.85	20230125	24350	2.46	20230707	41650	-40.10	20220831	24350	2.46	20230707	0.31	Y	004990	200	209 억	7369146	N	N	13637	N	N
106	20230712	160155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	200	2	0.81	2589256550	105008	65.16	24700	24850	24500	32000	17300	24650	24657.52	7.01	0	9695	25216	24932	24716	24432	24216	24825	24325	210	7350	200	18730	50	1	104909237	26070	15.40	0.29	12	0.10	1614.00	85588.00	41650	20220831	-40.34	24350	20230707	2.05	33650	-26.15	20230125	24350	2.05	20230707	41650	-40.34	20220831	24350	2.05	20230707	0.31	Y	004990	200	209 억	7356951	N	N	13637	N	N
107	20230712	150155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	100	2	0.41	2203383700	89456	55.51	24700	24750	24500	32000	17300	24650	24630.92	7.01	0	7839	25216	24932	24716	24432	24216	24825	24325	210	7350	200	18730	50	1	104909237	25965	15.33	0.29	12	0.09	1614.00	85588.00	41650	20220831	-40.58	24350	20230707	1.64	33650	-26.45	20230125	24350	1.64	20230707	41650	-40.58	20220831	24350	1.64	20230707	0.31	Y	004990	200	209 억	7356951	N	N	58718	N	N
108	20230712	140154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	50	2	0.20	1840399250	74753	46.38	24700	24750	24500	32000	17300	24650	24619.74	7.01	0	4874	25216	24932	24716	24432	24216	24825	24325	210	7350	200	18730	50	1	104909237	25913	15.30	0.29	12	0.07	1614.00	85588.00	41650	20220831	-40.70	24350	20230707	1.44	33650	-26.60	20230125	24350	1.44	20230707	41650	-40.70	20220831	24350	1.44	20230707	0.31	Y	004990	200	209 억	7356951	N	N	58718	N	N
109	20230712	130155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	50	2	0.20	1402840800	56983	35.36	24700	24750	24500	32000	17300	24650	24618.58	7.01	0	2679	25216	24932	24716	24432	24216	24825	24325	210	7350	200	18730	50	1	104909237	25913	15.30	0.29	12	0.05	1614.00	85588.00	41650	20220831	-40.70	24350	20230707	1.44	33650	-26.60	20230125	24350	1.44	20230707	41650	-40.70	20220831	24350	1.44	20230707	0.31	Y	004990	200	209 억	7356951	N	N	58718	N	N
110	20230712	120155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	0	3	0.00	1250061300	50786	31.51	24700	24750	24500	32000	17300	24650	24614.29	7.01	0	1014	25216	24932	24716	24432	24216	24825	24325	210	7350	200	18730	50	1	104909237	25860	15.27	0.29	12	0.05	1614.00	85588.00	41650	20220831	-40.82	24350	20230707	1.23	33650	-26.75	20230125	24350	1.23	20230707	41650	-40.82	20220831	24350	1.23	20230707	0.31	Y	004990	200	209 억	7356951	N	N	58718	N	N
111	20230712	110155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	0	3	0.00	1013162650	41170	25.55	24700	24750	24500	32000	17300	24650	24609.25	7.01	0	1615	25216	24932	24716	24432	24216	24825	24325	210	7350	200	18730	50	1	104909237	25860	15.27	0.29	12	0.04	1614.00	85588.00	41650	20220831	-40.82	24350	20230707	1.23	33650	-26.75	20230125	24350	1.23	20230707	41650	-40.82	20220831	24350	1.23	20230707	0.31	Y	004990	200	209 억	7356951	N	N	58718	N	N
112	20230712	100156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	0	3	0.00	721199150	29307	18.18	24700	24750	24500	32000	17300	24650	24608.43	7.01	0	2256	25216	24932	24716	24432	24216	24825	24325	210	7350	200	18730	50	1	104909237	25860	15.27	0.29	12	0.03	1614.00	85588.00	41650	20220831	-40.82	24350	20230707	1.23	33650	-26.75	20230125	24350	1.23	20230707	41650	-40.82	20220831	24350	1.23	20230707	0.31	Y	004990	200	209 억	7356951	N	N	58718	N	N
113	20230712	090156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	0	3	0.00	19140600	776	0.48	24700	24750	24650	32000	17300	24650	24665.72	7.01	0	-77	25216	24932	24716	24432	24216	24825	24325	210	7350	200	18730	50	1	104909237	25860	15.27	0.29	12	0.00	1614.00	85588.00	41650	20220831	-40.82	24350	20230707	1.23	33650	-26.75	20230125	24350	1.23	20230707	41650	-40.82	20220831	24350	1.23	20230707	0.31	Y	004990	200	209 억	7356951	N	N	58718	N	N
114	20230711	160154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-100	5	-0.40	3924892650	159309	162.90	24750	25000	24500	32150	17350	24750	24636.95	7.08	0	-55330	25150	24950	24700	24500	24250	24825	24375	210	7400	200	18810	50	1	104909237	25860	15.27	0.29	12	0.15	1614.00	85588.00	41650	20220831	-40.82	24350	20230707	1.23	33650	-26.75	20230125	24350	1.23	20230707	41650	-40.82	20220831	24350	1.23	20230707	0.31	Y	004990	200	209 억	7423489	N	N	58599	N	N
115	20230711	150153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-100	5	-0.40	3668818350	148916	152.27	24750	25000	24500	32150	17350	24750	24636.83	7.08	0	-53025	25150	24950	24700	24500	24250	24825	24375	210	7400	200	18810	50	1	104909237	25860	15.27	0.29	12	0.14	1614.00	85588.00	41650	20220831	-40.82	24350	20230707	1.23	33650	-26.75	20230125	24350	1.23	20230707	41650	-40.82	20220831	24350	1.23	20230707	0.31	Y	004990	200	209 억	7423489	N	N	20154	N	N
116	20230711	140153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	-250	5	-1.01	2555154500	103562	105.90	24750	25000	24500	32150	17350	24750	24672.70	7.08	0	-42906	25150	24950	24700	24500	24250	24825	24375	210	7400	200	18810	50	1	104909237	25703	15.18	0.29	12	0.10	1614.00	85588.00	41650	20220831	-41.18	24350	20230707	0.62	33650	-27.19	20230125	24350	0.62	20230707	41650	-41.18	20220831	24350	0.62	20230707	0.31	Y	004990	200	209 억	7423489	N	N	20154	N	N
117	20230711	130153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	-200	5	-0.81	2103554500	85147	87.07	24750	25000	24500	32150	17350	24750	24704.97	7.08	0	-34562	25150	24950	24700	24500	24250	24825	24375	210	7400	200	18810	50	1	104909237	25755	15.21	0.29	12	0.08	1614.00	85588.00	41650	20220831	-41.06	24350	20230707	0.82	33650	-27.04	20230125	24350	0.82	20230707	41650	-41.06	20220831	24350	0.82	20230707	0.31	Y	004990	200	209 억	7423489	N	N	20154	N	N
118	20230711	120154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-100	5	-0.40	1721207200	69601	71.17	24750	25000	24600	32150	17350	24750	24729.63	7.08	0	-27544	25150	24950	24700	24500	24250	24825	24375	210	7400	200	18810	50	1	104909237	25860	15.27	0.29	12	0.07	1614.00	85588.00	41650	20220831	-40.82	24350	20230707	1.23	33650	-26.75	20230125	24350	1.23	20230707	41650	-40.82	20220831	24350	1.23	20230707	0.31	Y	004990	200	209 억	7423489	N	N	20154	N	N
119	20230711	110155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-50	5	-0.20	1416132150	57220	58.51	24750	25000	24600	32150	17350	24750	24748.90	7.08	0	-24933	25150	24950	24700	24500	24250	24825	24375	210	7400	200	18810	50	1	104909237	25913	15.30	0.29	12	0.05	1614.00	85588.00	41650	20220831	-40.70	24350	20230707	1.44	33650	-26.60	20230125	24350	1.44	20230707	41650	-40.70	20220831	24350	1.44	20230707	0.31	Y	004990	200	209 억	7423489	N	N	20154	N	N
120	20230711	100155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	100	2	0.40	431521550	17376	17.77	24750	25000	24600	32150	17350	24750	24834.34	7.08	0	-633	25150	24950	24700	24500	24250	24825	24375	210	7400	200	18810	50	1	104909237	26070	15.40	0.29	12	0.02	1614.00	85588.00	41650	20220831	-40.34	24350	20230707	2.05	33650	-26.15	20230125	24350	2.05	20230707	41650	-40.34	20220831	24350	2.05	20230707	0.31	Y	004990	200	209 억	7423489	N	N	20154	N	N
121	20230711	090154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-100	5	-0.40	27144400	1098	1.12	24750	24750	24600	32150	17350	24750	24721.68	7.08	0	-97	25150	24950	24700	24500	24250	24825	24375	210	7400	200	18810	50	1	104909237	25860	15.27	0.29	12	0.00	1614.00	85588.00	41650	20220831	-40.82	24350	20230707	1.23	33650	-26.75	20230125	24350	1.23	20230707	41650	-40.82	20220831	24350	1.23	20230707	0.31	Y	004990	200	209 억	7423489	N	N	20154	N	N
122	20230710	160154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-50	5	-0.20	2385039000	96786	65.61	24900	24900	24450	32200	17400	24800	24641.91	7.01	0	-7404	25100	24950	24650	24500	24200	25025	24575	210	7400	200	18840	50	1	104909237	25965	15.33	0.29	12	0.09	1614.00	85588.00	41650	20220831	-40.58	24350	20230707	1.64	33650	-26.45	20230125	24350	1.64	20230707	41650	-40.58	20220831	24350	1.64	20230707	0.32	Y	004990	200	209 억	7349089	N	N	20154	N	N
123	20230710	150153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-50	5	-0.20	2059349100	83606	56.68	24900	24900	24450	32200	17400	24800	24631.59	7.01	0	-6713	25100	24950	24650	24500	24200	25025	24575	210	7400	200	18840	50	1	104909237	25965	15.33	0.29	12	0.08	1614.00	85588.00	41650	20220831	-40.58	24350	20230707	1.64	33650	-26.45	20230125	24350	1.64	20230707	41650	-40.58	20220831	24350	1.64	20230707	0.32	Y	004990	200	209 억	7349089	N	N	24492	N	N
124	20230710	140152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-150	5	-0.60	1709115400	69450	47.08	24900	24900	24450	32200	17400	24800	24609.29	7.01	0	-5537	25100	24950	24650	24500	24200	25025	24575	210	7400	200	18840	50	1	104909237	25860	15.27	0.29	12	0.07	1614.00	85588.00	41650	20220831	-40.82	24350	20230707	1.23	33650	-26.75	20230125	24350	1.23	20230707	41650	-40.82	20220831	24350	1.23	20230707	0.32	Y	004990	200	209 억	7349089	N	N	24492	N	N
125	20230710	130152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-150	5	-0.60	1544655200	62775	42.56	24900	24900	24450	32200	17400	24800	24606.22	7.01	0	-4299	25100	24950	24650	24500	24200	25025	24575	210	7400	200	18840	50	1	104909237	25860	15.27	0.29	12	0.06	1614.00	85588.00	41650	20220831	-40.82	24350	20230707	1.23	33650	-26.75	20230125	24350	1.23	20230707	41650	-40.82	20220831	24350	1.23	20230707	0.32	Y	004990	200	209 억	7349089	N	N	24492	N	N
126	20230710	120154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-50	5	-0.20	1404566650	57087	38.70	24900	24900	24450	32200	17400	24800	24603.97	7.01	0	-2120	25100	24950	24650	24500	24200	25025	24575	210	7400	200	18840	50	1	104909237	25965	15.33	0.29	12	0.05	1614.00	85588.00	41650	20220831	-40.58	24350	20230707	1.64	33650	-26.45	20230125	24350	1.64	20230707	41650	-40.58	20220831	24350	1.64	20230707	0.32	Y	004990	200	209 억	7349089	N	N	24492	N	N
127	20230710	110154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	-200	5	-0.81	1153534550	46910	31.80	24900	24900	24450	32200	17400	24800	24590.38	7.01	0	-93	25100	24950	24650	24500	24200	25025	24575	210	7400	200	18840	50	1	104909237	25808	15.24	0.29	12	0.04	1614.00	85588.00	41650	20220831	-40.94	24350	20230707	1.03	33650	-26.89	20230125	24350	1.03	20230707	41650	-40.94	20220831	24350	1.03	20230707	0.32	Y	004990	200	209 억	7349089	N	N	24492	N	N
128	20230710	100153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-150	5	-0.60	614605000	24956	16.92	24900	24900	24450	32200	17400	24800	24627.54	7.01	0	-3715	25100	24950	24650	24500	24200	25025	24575	210	7400	200	18840	50	1	104909237	25860	15.27	0.29	12	0.02	1614.00	85588.00	41650	20220831	-40.82	24350	20230707	1.23	33650	-26.75	20230125	24350	1.23	20230707	41650	-40.82	20220831	24350	1.23	20230707	0.32	Y	004990	200	209 억	7349089	N	N	24492	N	N
129	20230710	090154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-50	5	-0.20	42182750	1702	1.15	24900	24900	24600	32200	17400	24800	24784.22	7.01	0	-1313	25100	24950	24650	24500	24200	25025	24575	210	7400	200	18840	50	1	104909237	25965	15.33	0.29	12	0.00	1614.00	85588.00	41650	20220831	-40.58	24350	20230707	1.64	33650	-26.45	20230125	24350	1.64	20230707	41650	-40.58	20220831	24350	1.64	20230707	0.32	Y	004990	200	209 억	7349089	N	N	24492	N	N
130	20230707	160152	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24800	-50	5	-0.20	3608381450	147180	105.67	24700	24800	24350	32300	17400	24850	24516.50	7.00	0	630	25450	25150	24800	24500	24150	25175	24525	210	7450	200	18880	50	1	104909237	26017	15.37	0.29	12	0.14	1614.00	85588.00	41650	20220831	-40.46	24350	20230707	1.85	33650	-26.30	20230125	24350	1.85	20230707	41650	-40.46	20220831	24350	1.85	20230707	0.31	Y	004990	200	209 억	7342489	N	N	24491	N	N
131	20230707	150153	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24550	-300	5	-1.21	2932177550	119850	86.04	24700	24750	24350	32300	17400	24850	24465.39	7.00	0	-3853	25450	25150	24800	24500	24150	25175	24525	210	7450	200	18880	50	1	104909237	25755	15.21	0.29	12	0.11	1614.00	85588.00	41650	20220831	-41.06	24350	20230707	0.82	33650	-27.04	20230125	24350	0.82	20230707	41650	-41.06	20220831	24350	0.82	20230707	0.31	Y	004990	200	209 억	7342489	N	N	27249	N	N
132	20230707	140155	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24450	-400	5	-1.61	2410593200	98571	70.77	24700	24750	24350	32300	17400	24850	24455.40	7.00	0	-7734	25450	25150	24800	24500	24150	25175	24525	210	7450	200	18880	50	1	104909237	25650	15.15	0.29	12	0.09	1614.00	85588.00	41650	20220831	-41.30	24350	20230707	0.41	33650	-27.34	20230125	24350	0.41	20230707	41650	-41.30	20220831	24350	0.41	20230707	0.31	Y	004990	200	209 억	7342489	N	N	27249	N	N
133	20230707	130154	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24450	-400	5	-1.61	2078382400	84981	61.01	24700	24750	24350	32300	17400	24850	24457.02	7.00	0	-7865	25450	25150	24800	24500	24150	25175	24525	210	7450	200	18880	50	1	104909237	25650	15.15	0.29	12	0.08	1614.00	85588.00	41650	20220831	-41.30	24350	20230707	0.41	33650	-27.34	20230125	24350	0.41	20230707	41650	-41.30	20220831	24350	0.41	20230707	0.31	Y	004990	200	209 억	7342489	N	N	27249	N	N
134	20230707	120153	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24400	-450	5	-1.81	1832519200	74932	53.80	24700	24750	24350	32300	17400	24850	24455.76	7.00	0	-10883	25450	25150	24800	24500	24150	25175	24525	210	7450	200	18880	50	1	104909237	25598	15.12	0.29	12	0.07	1614.00	85588.00	41650	20220831	-41.42	24350	20230707	0.21	33650	-27.49	20230125	24350	0.21	20230707	41650	-41.42	20220831	24350	0.21	20230707	0.31	Y	004990	200	209 억	7342489	N	N	27249	N	N
135	20230707	110154	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24350	-500	5	-2.01	1345880250	54980	39.47	24700	24750	24350	32300	17400	24850	24479.45	7.00	0	-14459	25450	25150	24800	24500	24150	25175	24525	210	7450	200	18880	50	1	104909237	25545	15.09	0.28	12	0.05	1614.00	85588.00	41650	20220831	-41.54	24350	20230707	0.00	33650	-27.64	20230125	24350	0.00	20230707	41650	-41.54	20220831	24350	0.00	20230707	0.31	Y	004990	200	209 억	7342489	N	N	27249	N	N
136	20230707	100154	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24500	-350	5	-1.41	819985850	33453	24.02	24700	24750	24400	32300	17400	24850	24511.58	7.00	0	-12656	25450	25150	24800	24500	24150	25175	24525	210	7450	200	18880	50	1	104909237	25703	15.18	0.29	12	0.03	1614.00	85588.00	41650	20220831	-41.18	24400	20230707	0.41	33650	-27.19	20230125	24400	0.41	20230707	41650	-41.18	20220831	24400	0.41	20230707	0.31	Y	004990	200	209 억	7342489	N	N	27249	N	N
137	20230707	090153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-200	5	-0.80	32869500	1333	0.96	24700	24700	24550	32300	17400	24850	24658.29	7.00	0	-260	25450	25150	24800	24500	24150	25175	24525	210	7450	200	18880	50	1	104909237	25860	15.27	0.29	12	0.00	1614.00	85588.00	41650	20220831	-40.82	24450	20230706	0.82	33650	-26.75	20230125	24450	0.82	20230706	41650	-40.82	20220831	24450	0.82	20230706	0.31	Y	004990	200	209 억	7342489	N	N	27249	N	N
138	20230706	160151	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24850	150	2	0.61	3451741900	139190	99.51	24850	25100	24450	32100	17300	24700	24798.76	6.95	0	14899	25366	25032	24816	24482	24266	24925	24375	210	7400	200	18770	50	1	104909237	26070	15.40	0.29	12	0.13	1614.00	85588.00	41650	20220831	-40.34	24450	20230706	1.64	33650	-26.15	20230125	24450	1.64	20230706	41650	-40.34	20220831	24450	1.64	20230706	0.30	Y	004990	200	209 억	7291599	N	N	27249	N	N
139	20230706	150153	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24850	150	2	0.61	2812083950	113415	81.08	24850	25100	24450	32100	17300	24700	24794.65	6.95	0	10672	25366	25032	24816	24482	24266	24925	24375	210	7400	200	18770	50	1	104909237	26070	15.40	0.29	12	0.11	1614.00	85588.00	41650	20220831	-40.34	24450	20230706	1.64	33650	-26.15	20230125	24450	1.64	20230706	41650	-40.34	20220831	24450	1.64	20230706	0.30	Y	004990	200	209 억	7291599	N	N	8770	N	N
140	20230706	140152	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24900	200	2	0.81	2627083050	105973	75.76	24850	25100	24450	32100	17300	24700	24790.13	6.95	0	6821	25366	25032	24816	24482	24266	24925	24375	210	7400	200	18770	50	1	104909237	26122	15.43	0.29	12	0.10	1614.00	85588.00	41650	20220831	-40.22	24450	20230706	1.84	33650	-26.00	20230125	24450	1.84	20230706	41650	-40.22	20220831	24450	1.84	20230706	0.30	Y	004990	200	209 억	7291599	N	N	8770	N	N
141	20230706	130152	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24900	200	2	0.81	2277912250	91926	65.72	24850	25100	24450	32100	17300	24700	24779.86	6.95	0	4739	25366	25032	24816	24482	24266	24925	24375	210	7400	200	18770	50	1	104909237	26122	15.43	0.29	12	0.09	1614.00	85588.00	41650	20220831	-40.22	24450	20230706	1.84	33650	-26.00	20230125	24450	1.84	20230706	41650	-40.22	20220831	24450	1.84	20230706	0.30	Y	004990	200	209 억	7291599	N	N	8770	N	N
142	20230706	120152	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	25000	300	2	1.21	2038143550	82318	58.85	24850	25100	24450	32100	17300	24700	24759.40	6.95	0	3363	25366	25032	24816	24482	24266	24925	24375	210	7400	200	18770	50	1	104909237	26227	15.49	0.29	12	0.08	1614.00	85588.00	41650	20220831	-39.98	24450	20230706	2.25	33650	-25.71	20230125	24450	2.25	20230706	41650	-39.98	20220831	24450	2.25	20230706	0.30	Y	004990	200	209 억	7291599	N	N	8770	N	N
143	20230706	110153	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24950	250	2	1.01	1727290800	69880	49.96	24850	25050	24450	32100	17300	24700	24717.96	6.95	0	2434	25366	25032	24816	24482	24266	24925	24375	210	7400	200	18770	50	1	104909237	26175	15.46	0.29	12	0.07	1614.00	85588.00	41650	20220831	-40.10	24450	20230706	2.04	33650	-25.85	20230125	24450	2.04	20230706	41650	-40.10	20220831	24450	2.04	20230706	0.30	Y	004990	200	209 억	7291599	N	N	8770	N	N
144	20230706	100152	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24800	100	2	0.40	1222151500	49589	35.45	24850	24850	24450	32100	17300	24700	24645.61	6.95	0	315	25366	25032	24816	24482	24266	24925	24375	210	7400	200	18770	50	1	104909237	26017	15.37	0.29	12	0.05	1614.00	85588.00	41650	20220831	-40.46	24450	20230706	1.43	33650	-26.30	20230125	24450	1.43	20230706	41650	-40.46	20220831	24450	1.43	20230706	0.30	Y	004990	200	209 억	7291599	N	N	8770	N	N
145	20230706	090152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	100	2	0.40	85708800	3452	2.47	24850	24850	24800	32100	17300	24700	24829.11	6.95	0	181	25366	25032	24816	24482	24266	24925	24375	210	7400	200	18770	50	1	104909237	26017	15.37	0.29	12	0.00	1614.00	85588.00	41650	20220831	-40.46	24500	20230630	1.22	33650	-26.30	20230125	24500	1.22	20230630	41650	-40.46	20220831	24500	1.22	20230630	0.30	Y	004990	200	209 억	7291599	N	N	8770	N	N
146	20230705	160153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-300	5	-1.20	3452709200	139326	83.53	24900	25150	24600	32500	17500	25000	24781.54	6.96	0	-28011	25800	25400	25150	24750	24500	25275	24625	210	7500	200	19000	50	1	104909237	25913	15.30	0.29	12	0.13	1614.00	85588.00	41650	20220831	-40.70	24500	20230630	0.82	33650	-26.60	20230125	24500	0.82	20230630	41650	-40.70	20220831	24500	0.82	20230630	0.31	Y	004990	200	209 억	7301210	N	N	8770	N	N
147	20230705	150151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-350	5	-1.40	3136299850	126495	75.84	24900	25150	24650	32500	17500	25000	24793.86	6.96	0	-26293	25800	25400	25150	24750	24500	25275	24625	210	7500	200	19000	50	1	104909237	25860	15.27	0.29	12	0.12	1614.00	85588.00	41650	20220831	-40.82	24500	20230630	0.61	33650	-26.75	20230125	24500	0.61	20230630	41650	-40.82	20220831	24500	0.61	20230630	0.31	Y	004990	200	209 억	7301210	N	N	25025	N	N
148	20230705	140151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-250	5	-1.00	2438628150	98230	58.89	24900	25150	24650	32500	17500	25000	24825.70	6.96	0	-18834	25800	25400	25150	24750	24500	25275	24625	210	7500	200	19000	50	1	104909237	25965	15.33	0.29	12	0.09	1614.00	85588.00	41650	20220831	-40.58	24500	20230630	1.02	33650	-26.45	20230125	24500	1.02	20230630	41650	-40.58	20220831	24500	1.02	20230630	0.31	Y	004990	200	209 억	7301210	N	N	25025	N	N
149	20230705	130150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	-200	5	-0.80	2029538950	81713	48.99	24900	25150	24650	32500	17500	25000	24837.41	6.96	0	-14112	25800	25400	25150	24750	24500	25275	24625	210	7500	200	19000	50	1	104909237	26017	15.37	0.29	12	0.08	1614.00	85588.00	41650	20220831	-40.46	24500	20230630	1.22	33650	-26.30	20230125	24500	1.22	20230630	41650	-40.46	20220831	24500	1.22	20230630	0.31	Y	004990	200	209 억	7301210	N	N	25025	N	N
150	20230705	120151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	-200	5	-0.80	1624614450	65379	39.20	24900	25150	24650	32500	17500	25000	24849.18	6.96	0	-17091	25800	25400	25150	24750	24500	25275	24625	210	7500	200	19000	50	1	104909237	26017	15.37	0.29	12	0.06	1614.00	85588.00	41650	20220831	-40.46	24500	20230630	1.22	33650	-26.30	20230125	24500	1.22	20230630	41650	-40.46	20220831	24500	1.22	20230630	0.31	Y	004990	200	209 억	7301210	N	N	25025	N	N
151	20230705	110152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-250	5	-1.00	1254279350	50436	30.24	24900	25150	24650	32500	17500	25000	24868.73	6.96	0	-12977	25800	25400	25150	24750	24500	25275	24625	210	7500	200	19000	50	1	104909237	25965	15.33	0.29	12	0.05	1614.00	85588.00	41650	20220831	-40.58	24500	20230630	1.02	33650	-26.45	20230125	24500	1.02	20230630	41650	-40.58	20220831	24500	1.02	20230630	0.31	Y	004990	200	209 억	7301210	N	N	25025	N	N
152	20230705	100152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	-200	5	-0.80	793674850	31817	19.08	24900	25150	24700	32500	17500	25000	24944.99	6.96	0	-4856	25800	25400	25150	24750	24500	25275	24625	210	7500	200	19000	50	1	104909237	26017	15.37	0.29	12	0.03	1614.00	85588.00	41650	20220831	-40.46	24500	20230630	1.22	33650	-26.30	20230125	24500	1.22	20230630	41650	-40.46	20220831	24500	1.22	20230630	0.31	Y	004990	200	209 억	7301210	N	N	25025	N	N
153	20230705	090151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	-100	5	-0.40	41608150	1671	1.00	24900	24950	24900	32500	17500	25000	24900.15	6.96	0	-153	25800	25400	25150	24750	24500	25275	24625	210	7500	200	19000	50	1	104909237	26122	15.43	0.29	12	0.00	1614.00	85588.00	41650	20220831	-40.22	24500	20230630	1.63	33650	-26.00	20230125	24500	1.63	20230630	41650	-40.22	20220831	24500	1.63	20230630	0.31	Y	004990	200	209 억	7301210	N	N	25025	N	N
154	20230704	160151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-650	5	-2.53	4166783850	166208	116.94	25500	25550	24900	33300	18000	25650	25069.70	7.01	0	-56759	26316	25982	25516	25182	24716	26150	25350	210	7650	200	19490	50	1	104909237	26227	15.49	0.29	12	0.16	1614.00	85588.00	41650	20220831	-39.98	24500	20230630	2.04	33650	-25.71	20230125	24500	2.04	20230630	41650	-39.98	20220831	24500	2.04	20230630	0.31	Y	004990	200	209 억	7352081	N	N	25025	N	N
155	20230704	150150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-700	5	-2.73	3877067750	154616	108.78	25500	25550	24900	33300	18000	25650	25075.46	7.01	0	-50976	26316	25982	25516	25182	24716	26150	25350	210	7650	200	19490	50	1	104909237	26175	15.46	0.29	12	0.15	1614.00	85588.00	41650	20220831	-40.10	24500	20230630	1.84	33650	-25.85	20230125	24500	1.84	20230630	41650	-40.10	20220831	24500	1.84	20230630	0.31	Y	004990	200	209 억	7352081	N	N	18729	N	N
156	20230704	140151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-600	5	-2.34	2813267950	111986	78.79	25500	25550	24950	33300	18000	25650	25121.60	7.01	0	-39311	26316	25982	25516	25182	24716	26150	25350	210	7650	200	19490	50	1	104909237	26280	15.52	0.29	12	0.11	1614.00	85588.00	41650	20220831	-39.86	24500	20230630	2.24	33650	-25.56	20230125	24500	2.24	20230630	41650	-39.86	20220831	24500	2.24	20230630	0.31	Y	004990	200	209 억	7352081	N	N	18729	N	N
157	20230704	130149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-650	5	-2.53	2443782300	97217	68.40	25500	25550	24950	33300	18000	25650	25137.40	7.01	0	-31633	26316	25982	25516	25182	24716	26150	25350	210	7650	200	19490	50	1	104909237	26227	15.49	0.29	12	0.09	1614.00	85588.00	41650	20220831	-39.98	24500	20230630	2.04	33650	-25.71	20230125	24500	2.04	20230630	41650	-39.98	20220831	24500	2.04	20230630	0.31	Y	004990	200	209 억	7352081	N	N	18729	N	N
158	20230704	120151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-600	5	-2.34	2108909900	83834	58.98	25500	25550	24950	33300	18000	25650	25155.78	7.01	0	-26612	26316	25982	25516	25182	24716	26150	25350	210	7650	200	19490	50	1	104909237	26280	15.52	0.29	12	0.08	1614.00	85588.00	41650	20220831	-39.86	24500	20230630	2.24	33650	-25.56	20230125	24500	2.24	20230630	41650	-39.86	20220831	24500	2.24	20230630	0.31	Y	004990	200	209 억	7352081	N	N	18729	N	N
159	20230704	110148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-600	5	-2.34	1749991150	69494	48.89	25500	25550	24950	33300	18000	25650	25181.90	7.01	0	-21433	26316	25982	25516	25182	24716	26150	25350	210	7650	200	19490	50	1	104909237	26280	15.52	0.29	12	0.07	1614.00	85588.00	41650	20220831	-39.86	24500	20230630	2.24	33650	-25.56	20230125	24500	2.24	20230630	41650	-39.86	20220831	24500	2.24	20230630	0.31	Y	004990	200	209 억	7352081	N	N	18729	N	N
160	20230704	100149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	-450	5	-1.75	937839950	37066	26.08	25500	25550	25050	33300	18000	25650	25301.89	7.01	0	-6686	26316	25982	25516	25182	24716	26150	25350	210	7650	200	19490	50	1	104909237	26437	15.61	0.29	12	0.04	1614.00	85588.00	41650	20220831	-39.50	24500	20230630	2.86	33650	-25.11	20230125	24500	2.86	20230630	41650	-39.50	20220831	24500	2.86	20230630	0.31	Y	004990	200	209 억	7352081	N	N	18729	N	N
161	20230704	090149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25450	-200	5	-0.78	82530800	3240	2.28	25500	25550	25400	33300	18000	25650	25472.47	7.01	0	-330	26316	25982	25516	25182	24716	26150	25350	210	7650	200	19490	50	1	104909237	26699	15.77	0.30	12	0.00	1614.00	85588.00	41650	20220831	-38.90	24500	20230630	3.88	33650	-24.37	20230125	24500	3.88	20230630	41650	-38.90	20220831	24500	3.88	20230630	0.31	Y	004990	200	209 억	7352081	N	N	18729	N	N
162	20230703	160148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25650	650	2	2.60	3635637650	141846	132.63	25050	25850	25050	32500	17500	25000	25630.87	7.02	0	-19622	25666	25332	24916	24582	24166	25500	24750	210	7500	200	19000	50	1	104909237	26909	15.89	0.30	12	0.14	1614.00	85588.00	41650	20220831	-38.42	24500	20230630	4.69	33650	-23.77	20230125	24500	4.69	20230630	41650	-38.42	20220831	24500	4.69	20230630	0.31	Y	004990	200	209 억	7368692	N	N	18729	N	N
163	20230703	150149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25650	650	2	2.60	3231502800	126094	117.90	25050	25850	25050	32500	17500	25000	25627.73	7.02	0	-15908	25666	25332	24916	24582	24166	25500	24750	210	7500	200	19000	50	1	104909237	26909	15.89	0.30	12	0.12	1614.00	85588.00	41650	20220831	-38.42	24500	20230630	4.69	33650	-23.77	20230125	24500	4.69	20230630	41650	-38.42	20220831	24500	4.69	20230630	0.31	Y	004990	200	209 억	7368692	N	N	16453	N	N
164	20230703	140149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25700	700	2	2.80	2931886050	114423	106.99	25050	25850	25050	32500	17500	25000	25623.22	7.02	0	-12754	25666	25332	24916	24582	24166	25500	24750	210	7500	200	19000	50	1	104909237	26962	15.92	0.30	12	0.11	1614.00	85588.00	41650	20220831	-38.30	24500	20230630	4.90	33650	-23.63	20230125	24500	4.90	20230630	41650	-38.30	20220831	24500	4.90	20230630	0.31	Y	004990	200	209 억	7368692	N	N	16453	N	N
165	20230703	130149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25650	650	2	2.60	2197315800	85870	80.29	25050	25800	25050	32500	17500	25000	25588.86	7.02	0	-1459	25666	25332	24916	24582	24166	25500	24750	210	7500	200	19000	50	1	104909237	26909	15.89	0.30	12	0.08	1614.00	85588.00	41650	20220831	-38.42	24500	20230630	4.69	33650	-23.77	20230125	24500	4.69	20230630	41650	-38.42	20220831	24500	4.69	20230630	0.31	Y	004990	200	209 억	7368692	N	N	16453	N	N
166	20230703	120149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25650	650	2	2.60	2045597700	79946	74.75	25050	25800	25050	32500	17500	25000	25587.24	7.02	0	-1235	25666	25332	24916	24582	24166	25500	24750	210	7500	200	19000	50	1	104909237	26909	15.89	0.30	12	0.08	1614.00	85588.00	41650	20220831	-38.42	24500	20230630	4.69	33650	-23.77	20230125	24500	4.69	20230630	41650	-38.42	20220831	24500	4.69	20230630	0.31	Y	004990	200	209 억	7368692	N	N	16453	N	N
167	20230703	110149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25750	750	2	3.00	1734284100	67833	63.42	25050	25800	25050	32500	17500	25000	25566.97	7.02	0	-1244	25666	25332	24916	24582	24166	25500	24750	210	7500	200	19000	50	1	104909237	27014	15.95	0.30	12	0.06	1614.00	85588.00	41650	20220831	-38.18	24500	20230630	5.10	33650	-23.48	20230125	24500	5.10	20230630	41650	-38.18	20220831	24500	5.10	20230630	0.31	Y	004990	200	209 억	7368692	N	N	16453	N	N
168	20230703	100148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25750	750	2	3.00	1305515600	51160	47.83	25050	25800	25050	32500	17500	25000	25518.29	7.02	0	-12	25666	25332	24916	24582	24166	25500	24750	210	7500	200	19000	50	1	104909237	27014	15.95	0.30	12	0.05	1614.00	85588.00	41650	20220831	-38.18	24500	20230630	5.10	33650	-23.48	20230125	24500	5.10	20230630	41650	-38.18	20220831	24500	5.10	20230630	0.31	Y	004990	200	209 억	7368692	N	N	16453	N	N
169	20230703	090148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	50	2	0.20	30557500	1218	1.14	25050	25150	25050	32500	17500	25000	25088.26	7.02	0	-170	25666	25332	24916	24582	24166	25500	24750	210	7500	200	19000	50	1	104909237	26280	15.52	0.29	12	0.00	1614.00	85588.00	41650	20220831	-39.86	24500	20230630	2.24	33650	-25.56	20230125	24500	2.24	20230630	41650	-39.86	20220831	24500	2.24	20230630	0.31	Y	004990	200	209 억	7368692	N	N	16453	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History