KissMeData/004990/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240628	160209	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25200	800	2	3.28	5614879050	224693	100.42	24400	25250	24400	31700	17100	24400	24989.07	8.15	0	104161	24733	24566	24433	24266	24133	24500	24200	210	7300	200	18540	50	1	104909237	26437	-173.79	0.30	12	0.21	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.34	N	004990	200	209 억	8549080	N	N	827	N	N
3	20240628	150208	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25150	750	2	3.07	5142558000	205950	92.04	24400	25250	24400	31700	17100	24400	24969.93	8.15	0	90764	24733	24566	24433	24266	24133	24500	24200	210	7300	200	18540	50	1	104909237	26385	-173.45	0.30	12	0.20	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.34	N	004990	200	209 억	8549080	N	N	1857	N	N
4	20240628	140207	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25100	700	2	2.87	4574170900	183378	81.95	24400	25250	24400	31700	17100	24400	24943.95	8.15	0	89125	24733	24566	24433	24266	24133	24500	24200	210	7300	200	18540	50	1	104909237	26332	-173.10	0.30	12	0.17	-145.00	83071.00	33750	20240213	-25.63	24200	20230726	3.72	33750	-25.63	20240213	24300	3.29	20240122	33750	-25.63	20240213	24200	3.72	20230726	0.34	N	004990	200	209 억	8549080	N	N	1857	N	N
5	20240628	130208	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25150	750	2	3.07	3884506100	155938	69.69	24400	25250	24400	31700	17100	24400	24910.58	8.15	0	78849	24733	24566	24433	24266	24133	24500	24200	210	7300	200	18540	50	1	104909237	26385	-173.45	0.30	12	0.15	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.34	N	004990	200	209 억	8549080	N	N	1857	N	N
6	20240628	120207	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24900	500	2	2.05	2594456450	104482	46.69	24400	25000	24400	31700	17100	24400	24831.61	8.15	0	68609	24733	24566	24433	24266	24133	24500	24200	210	7300	200	18540	50	1	104909237	26122	-171.72	0.30	12	0.10	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.34	N	004990	200	209 억	8549080	N	N	1857	N	N
7	20240628	110206	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24950	550	2	2.25	2296576350	92521	41.35	24400	25000	24400	31700	17100	24400	24822.22	8.15	0	64028	24733	24566	24433	24266	24133	24500	24200	210	7300	200	18540	50	1	104909237	26175	-172.07	0.30	12	0.09	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.34	N	004990	200	209 억	8549080	N	N	1857	N	N
8	20240628	100205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24900	500	2	2.05	1734604800	69986	31.28	24400	25000	24400	31700	17100	24400	24785.03	8.15	0	46904	24733	24566	24433	24266	24133	24500	24200	210	7300	200	18540	50	1	104909237	26122	-171.72	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.34	N	004990	200	209 억	8549080	N	N	1857	N	N
9	20240628	090204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24500	100	2	0.41	78088800	3193	1.43	24400	24550	24400	31700	17100	24400	24456.25	8.15	0	2574	24733	24566	24433	24266	24133	24500	24200	210	7300	200	18540	50	1	104909237	25703	-168.97	0.29	12	0.00	-145.00	83071.00	33750	20240213	-27.41	24200	20230726	1.24	33750	-27.41	20240213	24300	0.82	20240122	33750	-27.41	20240213	24200	1.24	20230726	0.34	N	004990	200	209 억	8549080	N	N	1857	N	N
10	20240627	160204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24400	-250	5	-1.01	5455831300	223616	164.21	24550	24600	24300	32000	17300	24650	24398.21	8.19	0	-47419	25016	24832	24666	24482	24316	24750	24400	210	7350	200	18730	50	1	104909237	25598	-168.28	0.29	12	0.21	-145.00	83071.00	33750	20240213	-27.70	24200	20230726	0.83	33750	-27.70	20240213	24300	0.41	20240627	33750	-27.70	20240213	24200	0.83	20230726	0.34	N	004990	200	209 억	8591250	N	N	1857	N	N
11	20240627	150206	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24350	-300	5	-1.22	5190451150	212732	156.21	24550	24600	24300	32000	17300	24650	24399.01	8.19	0	-50356	25016	24832	24666	24482	24316	24750	24400	210	7350	200	18730	50	1	104909237	25545	-167.93	0.29	12	0.20	-145.00	83071.00	33750	20240213	-27.85	24200	20230726	0.62	33750	-27.85	20240213	24300	0.21	20240627	33750	-27.85	20240213	24200	0.62	20230726	0.34	N	004990	200	209 억	8591250	N	N	265	N	N
12	20240627	140204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24400	-250	5	-1.01	4595075100	188297	138.27	24550	24600	24300	32000	17300	24650	24403.34	8.19	0	-56689	25016	24832	24666	24482	24316	24750	24400	210	7350	200	18730	50	1	104909237	25598	-168.28	0.29	12	0.18	-145.00	83071.00	33750	20240213	-27.70	24200	20230726	0.83	33750	-27.70	20240213	24300	0.41	20240627	33750	-27.70	20240213	24200	0.83	20230726	0.34	N	004990	200	209 억	8591250	N	N	265	N	N
13	20240627	130205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24350	-300	5	-1.22	4112300450	168469	123.71	24550	24600	24300	32000	17300	24650	24409.83	8.19	0	-56686	25016	24832	24666	24482	24316	24750	24400	210	7350	200	18730	50	1	104909237	25545	-167.93	0.29	12	0.16	-145.00	83071.00	33750	20240213	-27.85	24200	20230726	0.62	33750	-27.85	20240213	24300	0.21	20240627	33750	-27.85	20240213	24200	0.62	20230726	0.34	N	004990	200	209 억	8591250	N	N	265	N	N
14	20240627	120205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24350	-300	5	-1.22	3361520150	137617	101.06	24550	24600	24350	32000	17300	24650	24426.63	8.19	0	-53041	25016	24832	24666	24482	24316	24750	24400	210	7350	200	18730	50	1	104909237	25545	-167.93	0.29	12	0.13	-145.00	83071.00	33750	20240213	-27.85	24200	20230726	0.62	33750	-27.85	20240213	24300	0.21	20240122	33750	-27.85	20240213	24200	0.62	20230726	0.34	N	004990	200	209 억	8591250	N	N	265	N	N
15	20240627	110206	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24450	-200	5	-0.81	2825129850	115631	84.91	24550	24600	24350	32000	17300	24650	24432.29	8.19	0	-49283	25016	24832	24666	24482	24316	24750	24400	210	7350	200	18730	50	1	104909237	25650	-168.62	0.29	12	0.11	-145.00	83071.00	33750	20240213	-27.56	24200	20230726	1.03	33750	-27.56	20240213	24300	0.62	20240122	33750	-27.56	20240213	24200	1.03	20230726	0.34	N	004990	200	209 억	8591250	N	N	265	N	N
16	20240627	100205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24450	-200	5	-0.81	2230637750	91260	67.01	24550	24600	24350	32000	17300	24650	24442.67	8.19	0	-49090	25016	24832	24666	24482	24316	24750	24400	210	7350	200	18730	50	1	104909237	25650	-168.62	0.29	12	0.09	-145.00	83071.00	33750	20240213	-27.56	24200	20230726	1.03	33750	-27.56	20240213	24300	0.62	20240122	33750	-27.56	20240213	24200	1.03	20230726	0.34	N	004990	200	209 억	8591250	N	N	265	N	N
17	20240627	090205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24600	-50	5	-0.20	79354250	3232	2.37	24550	24600	24500	32000	17300	24650	24552.68	8.19	0	-1840	25016	24832	24666	24482	24316	24750	24400	210	7350	200	18730	50	1	104909237	25808	-169.66	0.30	12	0.00	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.34	N	004990	200	209 억	8591250	N	N	265	N	N
18	20240626	160204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24650	-150	5	-0.60	3314050450	134638	82.07	24850	24850	24500	32200	17400	24800	24614.48	8.25	0	-56002	25300	25050	24900	24650	24500	24975	24575	210	7400	200	18840	50	1	104909237	25860	-170.00	0.30	12	0.13	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230726	0.33	N	004990	200	209 억	8658796	N	N	265	N	N
19	20240626	150205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24650	-150	5	-0.60	3149985200	127979	78.01	24850	24850	24500	32200	17400	24800	24613.30	8.25	0	-57132	25300	25050	24900	24650	24500	24975	24575	210	7400	200	18840	50	1	104909237	25860	-170.00	0.30	12	0.12	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230726	0.33	N	004990	200	209 억	8658796	N	N	132	N	N
20	20240626	140204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24600	-200	5	-0.81	2900012350	117828	71.82	24850	24850	24500	32200	17400	24800	24612.25	8.25	0	-55743	25300	25050	24900	24650	24500	24975	24575	210	7400	200	18840	50	1	104909237	25808	-169.66	0.30	12	0.11	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.33	N	004990	200	209 억	8658796	N	N	132	N	N
21	20240626	130206	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24600	-200	5	-0.81	2140781550	86931	52.99	24850	24850	24550	32200	17400	24800	24626.22	8.25	0	-31869	25300	25050	24900	24650	24500	24975	24575	210	7400	200	18840	50	1	104909237	25808	-169.66	0.30	12	0.08	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.33	N	004990	200	209 억	8658796	N	N	132	N	N
22	20240626	120205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24650	-150	5	-0.60	1926787800	78237	47.69	24850	24850	24550	32200	17400	24800	24627.58	8.25	0	-28960	25300	25050	24900	24650	24500	24975	24575	210	7400	200	18840	50	1	104909237	25860	-170.00	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230726	0.33	N	004990	200	209 억	8658796	N	N	132	N	N
23	20240626	110205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24600	-200	5	-0.81	1692560350	68724	41.89	24850	24850	24550	32200	17400	24800	24628.37	8.25	0	-26762	25300	25050	24900	24650	24500	24975	24575	210	7400	200	18840	50	1	104909237	25808	-169.66	0.30	12	0.07	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.33	N	004990	200	209 억	8658796	N	N	132	N	N
24	20240626	100205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24600	-200	5	-0.81	1394118600	56596	34.50	24850	24850	24550	32200	17400	24800	24632.81	8.25	0	-24039	25300	25050	24900	24650	24500	24975	24575	210	7400	200	18840	50	1	104909237	25808	-169.66	0.30	12	0.05	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.33	N	004990	200	209 억	8658796	N	N	132	N	N
25	20240626	090204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24750	-50	5	-0.20	96744050	3903	2.38	24850	24850	24700	32200	17400	24800	24787.10	8.25	0	-2455	25300	25050	24900	24650	24500	24975	24575	210	7400	200	18840	50	1	104909237	25965	-170.69	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.33	N	004990	200	209 억	8658796	N	N	132	N	N
26	20240625	160204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24800	-200	5	-0.80	4083627500	163983	126.08	25150	25150	24750	32500	17500	25000	24902.76	8.35	-6359	-97465	25333	25166	25033	24866	24733	25100	24800	210	7500	200	19000	50	1	104909237	26017	-171.03	0.30	12	0.16	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.32	N	004990	200	209 억	8756970	N	N	132	N	N
27	20240625	150205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24850	-150	5	-0.60	3722473900	149439	114.90	25150	25150	24750	32500	17500	25000	24909.65	8.35	-6359	-88287	25333	25166	25033	24866	24733	25100	24800	210	7500	200	19000	50	1	104909237	26070	-171.38	0.30	12	0.14	-145.00	83071.00	33750	20240213	-26.37	24200	20230726	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230726	0.32	N	004990	200	209 억	8756970	N	N	625	N	N
28	20240625	140205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24800	-200	5	-0.80	3271538300	131274	100.93	25150	25150	24750	32500	17500	25000	24921.45	8.35	-6359	-80280	25333	25166	25033	24866	24733	25100	24800	210	7500	200	19000	50	1	104909237	26017	-171.03	0.30	12	0.13	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.32	N	004990	200	209 억	8756970	N	N	625	N	N
29	20240625	130204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24850	-150	5	-0.60	2853111200	114446	87.99	25150	25150	24750	32500	17500	25000	24929.76	8.35	-6359	-71000	25333	25166	25033	24866	24733	25100	24800	210	7500	200	19000	50	1	104909237	26070	-171.38	0.30	12	0.11	-145.00	83071.00	33750	20240213	-26.37	24200	20230726	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230726	0.32	N	004990	200	209 억	8756970	N	N	625	N	N
30	20240625	120205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24900	-100	5	-0.40	2060661100	82510	63.44	25150	25150	24850	32500	17500	25000	24974.68	8.35	-6359	-47721	25333	25166	25033	24866	24733	25100	24800	210	7500	200	19000	50	1	104909237	26122	-171.72	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.32	N	004990	200	209 억	8756970	N	N	625	N	N
31	20240625	110208	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24900	-100	5	-0.40	1754798550	70210	53.98	25150	25150	24850	32500	17500	25000	24993.57	8.35	-6359	-40648	25333	25166	25033	24866	24733	25100	24800	210	7500	200	19000	50	1	104909237	26122	-171.72	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.32	N	004990	200	209 억	8756970	N	N	625	N	N
32	20240625	100204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25000	0	3	0.00	996583150	39792	30.60	25150	25150	25000	32500	17500	25000	25044.81	8.35	-6359	-18987	25333	25166	25033	24866	24733	25100	24800	210	7500	200	19000	50	1	104909237	26227	-172.41	0.30	12	0.04	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.32	N	004990	200	209 억	8756970	N	N	625	N	N
33	20240625	090205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25000	0	3	0.00	64733100	2580	1.98	25150	25150	25000	32500	17500	25000	25090.35	8.35	-6359	-492	25333	25166	25033	24866	24733	25100	24800	210	7500	200	19000	50	1	104909237	26227	-172.41	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.32	N	004990	200	209 억	8756970	N	N	625	N	N
34	20240624	160204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25000	-50	5	-0.20	3251066000	129975	130.46	25100	25200	24900	32550	17550	25050	25013.01	8.40	0	-44983	25450	25250	25050	24850	24650	25250	24850	210	7500	200	19030	50	1	104909237	26227	-172.41	0.30	12	0.12	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.34	N	004990	200	209 억	8817492	N	N	625	N	N
35	20240624	150203	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25050	0	3	0.00	2845310750	113747	114.17	25100	25200	24900	32550	17550	25050	25014.38	8.40	0	-32056	25450	25250	25050	24850	24650	25250	24850	210	7500	200	19030	50	1	104909237	26280	-172.76	0.30	12	0.11	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.34	N	004990	200	209 억	8817492	N	N	451	N	N
36	20240624	140204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25000	-50	5	-0.20	2515184000	100553	100.93	25100	25200	24900	32550	17550	25050	25013.52	8.40	0	-28696	25450	25250	25050	24850	24650	25250	24850	210	7500	200	19030	50	1	104909237	26227	-172.41	0.30	12	0.10	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.34	N	004990	200	209 억	8817492	N	N	451	N	N
37	20240624	130204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25050	0	3	0.00	1957111250	78211	78.50	25100	25200	24900	32550	17550	25050	25023.48	8.40	0	-16484	25450	25250	25050	24850	24650	25250	24850	210	7500	200	19030	50	1	104909237	26280	-172.76	0.30	12	0.07	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.34	N	004990	200	209 억	8817492	N	N	451	N	N
38	20240624	120204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25000	-50	5	-0.20	1798556850	71880	72.15	25100	25200	24900	32550	17550	25050	25021.66	8.40	0	-14685	25450	25250	25050	24850	24650	25250	24850	210	7500	200	19030	50	1	104909237	26227	-172.41	0.30	12	0.07	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.34	N	004990	200	209 억	8817492	N	N	451	N	N
39	20240624	110205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24950	-100	5	-0.40	1561925850	62404	62.64	25100	25200	24900	32550	17550	25050	25029.26	8.40	0	-11573	25450	25250	25050	24850	24650	25250	24850	210	7500	200	19030	50	1	104909237	26175	-172.07	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.34	N	004990	200	209 억	8817492	N	N	451	N	N
40	20240624	100204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25000	-50	5	-0.20	1180714500	47137	47.31	25100	25200	24950	32550	17550	25050	25048.57	8.40	0	-3577	25450	25250	25050	24850	24650	25250	24850	210	7500	200	19030	50	1	104909237	26227	-172.41	0.30	12	0.04	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.34	N	004990	200	209 억	8817492	N	N	451	N	N
41	20240624	090205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25050	0	3	0.00	178937950	7131	7.16	25100	25200	25050	32550	17550	25050	25092.97	8.40	0	-3978	25450	25250	25050	24850	24650	25250	24850	210	7500	200	19030	50	1	104909237	26280	-172.76	0.30	12	0.01	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.34	N	004990	200	209 억	8817492	N	N	451	N	N
42	20240621	160200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25050	50	2	0.20	2440923850	97614	50.59	25050	25250	24850	32500	17500	25000	25005.83	8.41	0	-9733	25300	25150	24900	24750	24500	25225	24825	210	7500	200	19000	50	1	104909237	26280	-172.76	0.30	12	0.09	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.32	N	004990	200	209 억	8827924	N	N	451	N	N
43	20240621	150200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25050	50	2	0.20	1875103600	75021	38.88	25050	25250	24850	32500	17500	25000	24994.38	8.41	0	-7477	25300	25150	24900	24750	24500	25225	24825	210	7500	200	19000	50	1	104909237	26280	-172.76	0.30	12	0.07	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.32	N	004990	200	209 억	8827924	N	N	666	N	N
44	20240621	140200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24900	-100	5	-0.40	1345527350	53849	27.91	25050	25250	24850	32500	17500	25000	24987.04	8.41	0	-15592	25300	25150	24900	24750	24500	25225	24825	210	7500	200	19000	50	1	104909237	26122	-171.72	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.32	N	004990	200	209 억	8827924	N	N	666	N	N
45	20240621	130159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24950	-50	5	-0.20	1259695100	50406	26.12	25050	25250	24850	32500	17500	25000	24990.98	8.41	0	-14777	25300	25150	24900	24750	24500	25225	24825	210	7500	200	19000	50	1	104909237	26175	-172.07	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.32	N	004990	200	209 억	8827924	N	N	666	N	N
46	20240621	120202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24900	-100	5	-0.40	1181946650	47288	24.51	25050	25250	24850	32500	17500	25000	24994.64	8.41	0	-14232	25300	25150	24900	24750	24500	25225	24825	210	7500	200	19000	50	1	104909237	26122	-171.72	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.32	N	004990	200	209 억	8827924	N	N	666	N	N
47	20240621	110200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24950	-50	5	-0.20	869087900	34729	18.00	25050	25250	24850	32500	17500	25000	25024.85	8.41	0	-7772	25300	25150	24900	24750	24500	25225	24825	210	7500	200	19000	50	1	104909237	26175	-172.07	0.30	12	0.03	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.32	N	004990	200	209 억	8827924	N	N	666	N	N
48	20240621	100159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24900	-100	5	-0.40	722205600	28843	14.95	25050	25250	24850	32500	17500	25000	25039.20	8.41	0	-6439	25300	25150	24900	24750	24500	25225	24825	210	7500	200	19000	50	1	104909237	26122	-171.72	0.30	12	0.03	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.32	N	004990	200	209 억	8827924	N	N	666	N	N
49	20240621	090201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25050	50	2	0.20	6361500	254	0.13	25050	25050	25000	32500	17500	25000	25045.28	8.41	0	-21	25300	25150	24900	24750	24500	25225	24825	210	7500	200	19000	50	1	104909237	26280	-172.76	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.32	N	004990	200	209 억	8827924	N	N	666	N	N
50	20240620	160201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25000	250	2	1.01	4796778900	192537	128.68	24800	25050	24650	32150	17350	24750	24913.53	8.35	0	66500	24983	24866	24683	24566	24383	24900	24600	210	7400	200	18810	50	1	104909237	26227	-172.41	0.30	12	0.18	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.31	N	004990	200	209 억	8760442	N	N	666	N	N
51	20240620	150200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25050	300	2	1.21	4477834450	179786	120.16	24800	25050	24650	32150	17350	24750	24906.47	8.35	0	67333	24983	24866	24683	24566	24383	24900	24600	210	7400	200	18810	50	1	104909237	26280	-172.76	0.30	12	0.17	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.31	N	004990	200	209 억	8760442	N	N	1270	N	N
52	20240620	140200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24950	200	2	0.81	3941837750	158349	105.83	24800	25050	24650	32150	17350	24750	24893.35	8.35	0	61036	24983	24866	24683	24566	24383	24900	24600	210	7400	200	18810	50	1	104909237	26175	-172.07	0.30	12	0.15	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.31	N	004990	200	209 억	8760442	N	N	1270	N	N
53	20240620	130200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24950	200	2	0.81	2626784250	105668	70.62	24800	25000	24650	32150	17350	24750	24858.84	8.35	0	24903	24983	24866	24683	24566	24383	24900	24600	210	7400	200	18810	50	1	104909237	26175	-172.07	0.30	12	0.10	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.31	N	004990	200	209 억	8760442	N	N	1270	N	N
54	20240620	120200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25000	250	2	1.01	2091787650	84216	56.29	24800	25000	24650	32150	17350	24750	24838.36	8.35	0	18688	24983	24866	24683	24566	24383	24900	24600	210	7400	200	18810	50	1	104909237	26227	-172.41	0.30	12	0.08	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.31	N	004990	200	209 억	8760442	N	N	1270	N	N
55	20240620	110200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24950	200	2	0.81	1459528150	58859	39.34	24800	24950	24650	32150	17350	24750	24797.03	8.35	0	13018	24983	24866	24683	24566	24383	24900	24600	210	7400	200	18810	50	1	104909237	26175	-172.07	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.31	N	004990	200	209 억	8760442	N	N	1270	N	N
56	20240620	100201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24900	150	2	0.61	925282200	37370	24.98	24800	24900	24650	32150	17350	24750	24760.03	8.35	0	9348	24983	24866	24683	24566	24383	24900	24600	210	7400	200	18810	50	1	104909237	26122	-171.72	0.30	12	0.04	-145.00	83071.00	33750	20240213	-26.22	24200	20230726	2.89	33750	-26.22	20240213	24300	2.47	20240122	33750	-26.22	20240213	24200	2.89	20230726	0.31	N	004990	200	209 억	8760442	N	N	1270	N	N
57	20240620	090200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24800	50	2	0.20	99453950	4015	2.68	24800	24850	24700	32150	17350	24750	24770.60	8.35	0	-2941	24983	24866	24683	24566	24383	24900	24600	210	7400	200	18810	50	1	104909237	26017	-171.03	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.31	N	004990	200	209 억	8760442	N	N	1270	N	N
58	20240619	160200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24750	150	2	0.61	3678288750	149414	75.07	24750	24800	24500	31950	17250	24600	24618.07	8.35	0	5954	24966	24782	24666	24482	24366	24725	24425	210	7350	200	18690	50	1	104909237	25965	-170.69	0.30	12	0.14	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.31	N	004990	200	209 억	8758776	N	N	1270	N	N
59	20240619	150158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24750	150	2	0.61	3258196050	132427	66.54	24750	24800	24500	31950	17250	24600	24603.71	8.35	0	9082	24966	24782	24666	24482	24366	24725	24425	210	7350	200	18690	50	1	104909237	25965	-170.69	0.30	12	0.13	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.31	N	004990	200	209 억	8758776	N	N	151	N	N
60	20240619	140202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24700	100	2	0.41	2786611800	113332	56.94	24750	24800	24500	31950	17250	24600	24588.04	8.35	0	7317	24966	24782	24666	24482	24366	24725	24425	210	7350	200	18690	50	1	104909237	25913	-170.34	0.30	12	0.11	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.31	N	004990	200	209 억	8758776	N	N	151	N	N
61	20240619	130159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24650	50	2	0.20	2389453750	97244	48.86	24750	24750	24500	31950	17250	24600	24571.73	8.35	0	5205	24966	24782	24666	24482	24366	24725	24425	210	7350	200	18690	50	1	104909237	25860	-170.00	0.30	12	0.09	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230726	0.31	N	004990	200	209 억	8758776	N	N	151	N	N
62	20240619	120158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24550	-50	5	-0.20	2112181050	85984	43.20	24750	24750	24500	31950	17250	24600	24564.81	8.35	0	-484	24966	24782	24666	24482	24366	24725	24425	210	7350	200	18690	50	1	104909237	25755	-169.31	0.30	12	0.08	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230726	0.31	N	004990	200	209 억	8758776	N	N	151	N	N
63	20240619	110200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24550	-50	5	-0.20	1335021300	54303	27.28	24750	24750	24550	31950	17250	24600	24584.67	8.35	0	-1326	24966	24782	24666	24482	24366	24725	24425	210	7350	200	18690	50	1	104909237	25755	-169.31	0.30	12	0.05	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230726	0.31	N	004990	200	209 억	8758776	N	N	151	N	N
64	20240619	100200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24550	-50	5	-0.20	767569600	31199	15.68	24750	24750	24550	31950	17250	24600	24602.38	8.35	0	-2288	24966	24782	24666	24482	24366	24725	24425	210	7350	200	18690	50	1	104909237	25755	-169.31	0.30	12	0.03	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230726	0.31	N	004990	200	209 억	8758776	N	N	151	N	N
65	20240619	090201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24700	100	2	0.41	48892400	1978	0.99	24750	24750	24700	31950	17250	24600	24718.10	8.35	0	-631	24966	24782	24666	24482	24366	24725	24425	210	7350	200	18690	50	1	104909237	25913	-170.34	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.31	N	004990	200	209 억	8758776	N	N	151	N	N
66	20240618	160159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24600	-150	5	-0.61	4891326100	198514	89.76	24700	24850	24550	32150	17350	24750	24639.48	8.39	0	-45138	25250	25000	24800	24550	24350	24900	24450	210	7400	200	18810	50	1	104909237	25808	-169.66	0.30	12	0.19	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.30	N	004990	200	209 억	8799897	N	N	151	N	N
67	20240618	150158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24600	-150	5	-0.61	3862191400	156636	70.82	24700	24850	24550	32150	17350	24750	24656.87	8.39	0	-45938	25250	25000	24800	24550	24350	24900	24450	210	7400	200	18810	50	1	104909237	25808	-169.66	0.30	12	0.15	-145.00	83071.00	33750	20240213	-27.11	24200	20230726	1.65	33750	-27.11	20240213	24300	1.23	20240122	33750	-27.11	20240213	24200	1.65	20230726	0.30	N	004990	200	209 억	8799897	N	N	169	N	N
68	20240618	140158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24550	-200	5	-0.81	3079108950	124807	56.43	24700	24850	24550	32150	17350	24750	24670.70	8.39	0	-42311	25250	25000	24800	24550	24350	24900	24450	210	7400	200	18810	50	1	104909237	25755	-169.31	0.30	12	0.12	-145.00	83071.00	33750	20240213	-27.26	24200	20230726	1.45	33750	-27.26	20240213	24300	1.03	20240122	33750	-27.26	20240213	24200	1.45	20230726	0.30	N	004990	200	209 억	8799897	N	N	169	N	N
69	20240618	130159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24700	-50	5	-0.20	1935138250	78334	35.42	24700	24850	24600	32150	17350	24750	24703.44	8.39	0	-39254	25250	25000	24800	24550	24350	24900	24450	210	7400	200	18810	50	1	104909237	25913	-170.34	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.30	N	004990	200	209 억	8799897	N	N	169	N	N
70	20240618	120159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24700	-50	5	-0.20	1739044650	70387	31.82	24700	24850	24600	32150	17350	24750	24706.65	8.39	0	-36251	25250	25000	24800	24550	24350	24900	24450	210	7400	200	18810	50	1	104909237	25913	-170.34	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.30	N	004990	200	209 억	8799897	N	N	169	N	N
71	20240618	110159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24700	-50	5	-0.20	1590708350	64376	29.11	24700	24850	24600	32150	17350	24750	24709.39	8.39	0	-34327	25250	25000	24800	24550	24350	24900	24450	210	7400	200	18810	50	1	104909237	25913	-170.34	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.30	N	004990	200	209 억	8799897	N	N	169	N	N
72	20240618	100158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24700	-50	5	-0.20	1137312050	46027	20.81	24700	24850	24600	32150	17350	24750	24709.31	8.39	0	-27160	25250	25000	24800	24550	24350	24900	24450	210	7400	200	18810	50	1	104909237	25913	-170.34	0.30	12	0.04	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.30	N	004990	200	209 억	8799897	N	N	169	N	N
73	20240618	090200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24750	0	3	0.00	118461950	4792	2.17	24700	24850	24700	32150	17350	24750	24718.06	8.39	0	742	25250	25000	24800	24550	24350	24900	24450	210	7400	200	18810	50	1	104909237	25965	-170.69	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.30	N	004990	200	209 억	8799897	N	N	169	N	N
74	20240617	160157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24750	-250	5	-1.00	5445120450	219804	103.97	25000	25050	24600	32500	17500	25000	24772.65	8.44	0	-36301	25433	25216	25083	24866	24733	25150	24800	210	7500	200	19000	50	1	104909237	25965	-170.69	0.30	12	0.21	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.29	N	004990	200	209 억	8854300	N	N	169	N	N
75	20240617	150201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24750	-250	5	-1.00	5056170000	204069	96.53	25000	25050	24600	32500	17500	25000	24776.77	8.44	0	-36443	25433	25216	25083	24866	24733	25150	24800	210	7500	200	19000	50	1	104909237	25965	-170.69	0.30	12	0.19	-145.00	83071.00	33750	20240213	-26.67	24200	20230726	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230726	0.29	N	004990	200	209 억	8854300	N	N	228	N	N
76	20240617	140158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24700	-300	5	-1.20	4801743700	193779	91.66	25000	25050	24600	32500	17500	25000	24779.48	8.44	0	-36899	25433	25216	25083	24866	24733	25150	24800	210	7500	200	19000	50	1	104909237	25913	-170.34	0.30	12	0.18	-145.00	83071.00	33750	20240213	-26.81	24200	20230726	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230726	0.29	N	004990	200	209 억	8854300	N	N	228	N	N
77	20240617	130157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24650	-350	5	-1.40	4461393600	179985	85.14	25000	25050	24600	32500	17500	25000	24787.59	8.44	0	-35757	25433	25216	25083	24866	24733	25150	24800	210	7500	200	19000	50	1	104909237	25860	-170.00	0.30	12	0.17	-145.00	83071.00	33750	20240213	-26.96	24200	20230726	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230726	0.29	N	004990	200	209 억	8854300	N	N	228	N	N
78	20240617	120157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24800	-200	5	-0.80	3112669350	125336	59.29	25000	25050	24700	32500	17500	25000	24834.60	8.44	0	-12391	25433	25216	25083	24866	24733	25150	24800	210	7500	200	19000	50	1	104909237	26017	-171.03	0.30	12	0.12	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.29	N	004990	200	209 억	8854300	N	N	228	N	N
79	20240617	110157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24800	-200	5	-0.80	2350653550	94567	44.73	25000	25050	24750	32500	17500	25000	24857.02	8.44	0	-11649	25433	25216	25083	24866	24733	25150	24800	210	7500	200	19000	50	1	104909237	26017	-171.03	0.30	12	0.09	-145.00	83071.00	33750	20240213	-26.52	24200	20230726	2.48	33750	-26.52	20240213	24300	2.06	20240122	33750	-26.52	20240213	24200	2.48	20230726	0.29	N	004990	200	209 억	8854300	N	N	228	N	N
80	20240617	100158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24850	-150	5	-0.60	1317248150	52910	25.03	25000	25050	24800	32500	17500	25000	24896.01	8.44	0	-6975	25433	25216	25083	24866	24733	25150	24800	210	7500	200	19000	50	1	104909237	26070	-171.38	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.37	24200	20230726	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230726	0.29	N	004990	200	209 억	8854300	N	N	228	N	N
81	20240617	090157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24950	-50	5	-0.20	141865500	5679	2.69	25000	25050	24900	32500	17500	25000	24980.72	8.44	0	-1449	25433	25216	25083	24866	24733	25150	24800	210	7500	200	19000	50	1	104909237	26175	-172.07	0.30	12	0.01	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.29	N	004990	200	209 억	8854300	N	N	228	N	N
82	20240614	160148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25000	-50	5	-0.20	5275606100	210833	65.12	25050	25300	24950	32550	17550	25050	25022.71	8.45	0	-28913	25516	25282	25166	24932	24816	25225	24875	210	7500	200	19030	50	1	104909237	26227	-172.41	0.30	12	0.20	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.28	N	004990	200	209 억	8869950	N	N	228	N	N
83	20240614	150148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	24950	-100	5	-0.40	4834175750	193178	59.67	25050	25300	24950	32550	17550	25050	25024.46	8.45	0	-20537	25516	25282	25166	24932	24816	25225	24875	210	7500	200	19030	50	1	104909237	26175	-172.07	0.30	12	0.18	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.28	N	004990	200	209 억	8869950	N	N	3151	N	N
84	20240614	140148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25000	-50	5	-0.20	4225034550	168812	52.14	25050	25300	24950	32550	17550	25050	25028.05	8.45	0	-8457	25516	25282	25166	24932	24816	25225	24875	210	7500	200	19030	50	1	104909237	26227	-172.41	0.30	12	0.16	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.28	N	004990	200	209 억	8869950	N	N	3151	N	N
85	20240614	130148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25050	0	3	0.00	3757891850	150132	46.37	25050	25300	24950	32550	17550	25050	25030.59	8.45	0	-2998	25516	25282	25166	24932	24816	25225	24875	210	7500	200	19030	50	1	104909237	26280	-172.76	0.30	12	0.14	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.28	N	004990	200	209 억	8869950	N	N	3151	N	N
86	20240614	120149	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25000	-50	5	-0.20	2838611200	113310	35.00	25050	25300	24950	32550	17550	25050	25051.73	8.45	0	-3812	25516	25282	25166	24932	24816	25225	24875	210	7500	200	19030	50	1	104909237	26227	-172.41	0.30	12	0.11	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.28	N	004990	200	209 억	8869950	N	N	3151	N	N
87	20240614	110155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25050	0	3	0.00	2052171200	81857	25.28	25050	25300	25000	32550	17550	25050	25070.20	8.45	0	-3390	25516	25282	25166	24932	24816	25225	24875	210	7500	200	19030	50	1	104909237	26280	-172.76	0.30	12	0.08	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.28	N	004990	200	209 억	8869950	N	N	3151	N	N
88	20240614	100155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25050	0	3	0.00	1495978750	59620	18.42	25050	25300	25000	32550	17550	25050	25091.89	8.45	0	-1892	25516	25282	25166	24932	24816	25225	24875	210	7500	200	19030	50	1	104909237	26280	-172.76	0.30	12	0.06	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.28	N	004990	200	209 억	8869950	N	N	3151	N	N
89	20240614	090157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25200	150	2	0.60	81430900	3248	1.00	25050	25200	25050	32550	17550	25050	25071.09	8.45	0	-1075	25516	25282	25166	24932	24816	25225	24875	210	7500	200	19030	50	1	104909237	26437	-173.79	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.28	N	004990	200	209 억	8869950	N	N	3151	N	N
90	20240613	160156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25050	-150	5	-0.60	8130561750	322962	138.75	25200	25400	25050	32750	17650	25200	25174.99	8.37	0	58788	25400	25300	25150	25050	24900	25350	25100	210	7550	200	19150	50	1	104909237	26280	-172.76	0.30	12	0.31	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.29	N	004990	200	209 억	8776519	N	N	3151	N	N
91	20240613	150158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25200	0	3	0.00	6393470250	253678	108.99	25200	25400	25050	32750	17650	25200	25203.09	8.37	0	48366	25400	25300	25150	25050	24900	25350	25100	210	7550	200	19150	50	1	104909237	26437	-173.79	0.30	12	0.24	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.29	N	004990	200	209 억	8776519	N	N	90	N	N
92	20240613	140156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25100	-100	5	-0.40	5402526950	214229	92.04	25200	25400	25050	32750	17650	25200	25218.48	8.37	0	44235	25400	25300	25150	25050	24900	25350	25100	210	7550	200	19150	50	1	104909237	26332	-173.10	0.30	12	0.20	-145.00	83071.00	33750	20240213	-25.63	24200	20230726	3.72	33750	-25.63	20240213	24300	3.29	20240122	33750	-25.63	20240213	24200	3.72	20230726	0.29	N	004990	200	209 억	8776519	N	N	90	N	N
93	20240613	130156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25150	-50	5	-0.20	4498024350	178191	76.55	25200	25400	25100	32750	17650	25200	25242.74	8.37	0	39550	25400	25300	25150	25050	24900	25350	25100	210	7550	200	19150	50	1	104909237	26385	-173.45	0.30	12	0.17	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.29	N	004990	200	209 억	8776519	N	N	90	N	N
94	20240613	120155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25200	0	3	0.00	3716776200	147155	63.22	25200	25400	25100	32750	17650	25200	25257.60	8.37	0	35083	25400	25300	25150	25050	24900	25350	25100	210	7550	200	19150	50	1	104909237	26437	-173.79	0.30	12	0.14	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.29	N	004990	200	209 억	8776519	N	N	90	N	N
95	20240613	110155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25250	50	2	0.20	2494022250	98640	42.38	25200	25400	25200	32750	17650	25200	25284.18	8.37	0	31637	25400	25300	25150	25050	24900	25350	25100	210	7550	200	19150	50	1	104909237	26490	-174.14	0.30	12	0.09	-145.00	83071.00	33750	20240213	-25.19	24200	20230726	4.34	33750	-25.19	20240213	24300	3.91	20240122	33750	-25.19	20240213	24200	4.34	20230726	0.29	N	004990	200	209 억	8776519	N	N	90	N	N
96	20240613	100155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25250	50	2	0.20	1167958850	46185	19.84	25200	25400	25200	32750	17650	25200	25288.92	8.37	0	14327	25400	25300	25150	25050	24900	25350	25100	210	7550	200	19150	50	1	104909237	26490	-174.14	0.30	12	0.04	-145.00	83071.00	33750	20240213	-25.19	24200	20230726	4.34	33750	-25.19	20240213	24300	3.91	20240122	33750	-25.19	20240213	24200	4.34	20230726	0.29	N	004990	200	209 억	8776519	N	N	90	N	N
97	20240613	090158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25300	100	2	0.40	97183500	3843	1.65	25200	25400	25200	32750	17650	25200	25291.13	8.37	0	1675	25400	25300	25150	25050	24900	25350	25100	210	7550	200	19150	50	1	104909237	26542	-174.48	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.04	24200	20230726	4.55	33750	-25.04	20240213	24300	4.12	20240122	33750	-25.04	20240213	24200	4.55	20230726	0.29	N	004990	200	209 억	8776519	N	N	90	N	N
98	20240612	160153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25200	150	2	0.60	5838930400	232557	94.61	25100	25250	25000	32550	17550	25050	25107.50	8.33	0	41777	25583	25316	25133	24866	24683	25225	24775	210	7500	200	19030	50	1	104909237	26437	-173.79	0.30	12	0.22	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.28	N	004990	200	209 억	8738526	N	N	90	N	N
99	20240612	150200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25150	100	2	0.40	5568245250	221798	90.23	25100	25250	25000	32550	17550	25050	25105.03	8.33	0	36663	25583	25316	25133	24866	24683	25225	24775	210	7500	200	19030	50	1	104909237	26385	-173.45	0.30	12	0.21	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.28	N	004990	200	209 억	8738526	N	N	55	N	N
100	20240612	140154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25050	0	3	0.00	4878698750	194336	79.06	25100	25250	25000	32550	17550	25050	25104.45	8.33	0	26260	25583	25316	25133	24866	24683	25225	24775	210	7500	200	19030	50	1	104909237	26280	-172.76	0.30	12	0.19	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.28	N	004990	200	209 억	8738526	N	N	55	N	N
101	20240612	130156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25100	50	2	0.20	4176710800	166307	67.66	25100	25250	25000	32550	17550	25050	25114.46	8.33	0	20146	25583	25316	25133	24866	24683	25225	24775	210	7500	200	19030	50	1	104909237	26332	-173.10	0.30	12	0.16	-145.00	83071.00	33750	20240213	-25.63	24200	20230726	3.72	33750	-25.63	20240213	24300	3.29	20240122	33750	-25.63	20240213	24200	3.72	20230726	0.28	N	004990	200	209 억	8738526	N	N	55	N	N
102	20240612	120154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25050	0	3	0.00	3534108250	140641	57.22	25100	25250	25000	32550	17550	25050	25128.58	8.33	0	17566	25583	25316	25133	24866	24683	25225	24775	210	7500	200	19030	50	1	104909237	26280	-172.76	0.30	12	0.13	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.28	N	004990	200	209 억	8738526	N	N	55	N	N
103	20240612	110154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25050	0	3	0.00	2945457250	117130	47.65	25100	25250	25050	32550	17550	25050	25146.91	8.33	0	16208	25583	25316	25133	24866	24683	25225	24775	210	7500	200	19030	50	1	104909237	26280	-172.76	0.30	12	0.11	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.28	N	004990	200	209 억	8738526	N	N	55	N	N
104	20240612	100155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25150	100	2	0.40	1271298250	50593	20.58	25100	25200	25050	32550	17550	25050	25127.95	8.33	0	-1587	25583	25316	25133	24866	24683	25225	24775	210	7500	200	19030	50	1	104909237	26385	-173.45	0.30	12	0.05	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.28	N	004990	200	209 억	8738526	N	N	55	N	N
105	20240612	090154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25100	50	2	0.20	12555500	500	0.20	25100	25150	25100	32550	17550	25050	25111.00	8.33	0	-66	25583	25316	25133	24866	24683	25225	24775	210	7500	200	19030	50	1	104909237	26332	-173.10	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.63	24200	20230726	3.72	33750	-25.63	20240213	24300	3.29	20240122	33750	-25.63	20240213	24200	3.72	20230726	0.28	N	004990	200	209 억	8738526	N	N	55	N	N
106	20240610	160154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25300	-100	5	-0.39	3976358550	157581	54.39	25250	25450	25100	33000	17800	25400	25233.74	8.41	0	-4445	25900	25650	25450	25200	25000	25550	25100	210	7600	200	19300	50	1	104909237	26542	-174.48	0.30	12	0.15	-145.00	83071.00	33750	20240213	-25.04	24200	20230726	4.55	33750	-25.04	20240213	24300	4.12	20240122	33750	-25.04	20240213	24200	4.55	20230726	0.25	N	004990	200	209 억	8821699	N	N	252	N	N
107	20240610	150155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25300	-100	5	-0.39	3631748200	143967	49.69	25250	25450	25100	33000	17800	25400	25226.25	8.41	0	-4133	25900	25650	25450	25200	25000	25550	25100	210	7600	200	19300	50	1	104909237	26542	-174.48	0.30	12	0.14	-145.00	83071.00	33750	20240213	-25.04	24200	20230726	4.55	33750	-25.04	20240213	24300	4.12	20240122	33750	-25.04	20240213	24200	4.55	20230726	0.25	N	004990	200	209 억	8821699	N	N	305	N	N
108	20240610	140154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25300	-100	5	-0.39	2955052200	117257	40.47	25250	25350	25100	33000	17800	25400	25201.50	8.41	0	-17882	25900	25650	25450	25200	25000	25550	25100	210	7600	200	19300	50	1	104909237	26542	-174.48	0.30	12	0.11	-145.00	83071.00	33750	20240213	-25.04	24200	20230726	4.55	33750	-25.04	20240213	24300	4.12	20240122	33750	-25.04	20240213	24200	4.55	20230726	0.25	N	004990	200	209 억	8821699	N	N	305	N	N
109	20240610	130154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25150	-250	5	-0.98	2220278150	88129	30.42	25250	25300	25100	33000	17800	25400	25193.50	8.41	0	-23779	25900	25650	25450	25200	25000	25550	25100	210	7600	200	19300	50	1	104909237	26385	-173.45	0.30	12	0.08	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.25	N	004990	200	209 억	8821699	N	N	305	N	N
110	20240610	120153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25200	-200	5	-0.79	1636603400	64935	22.41	25250	25300	25100	33000	17800	25400	25203.71	8.41	0	-22929	25900	25650	25450	25200	25000	25550	25100	210	7600	200	19300	50	1	104909237	26437	-173.79	0.30	12	0.06	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.25	N	004990	200	209 억	8821699	N	N	305	N	N
111	20240610	110154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25250	-150	5	-0.59	1283368500	50924	17.58	25250	25300	25100	33000	17800	25400	25201.64	8.41	0	-24506	25900	25650	25450	25200	25000	25550	25100	210	7600	200	19300	50	1	104909237	26490	-174.14	0.30	12	0.05	-145.00	83071.00	33750	20240213	-25.19	24200	20230726	4.34	33750	-25.19	20240213	24300	3.91	20240122	33750	-25.19	20240213	24200	4.34	20230726	0.25	N	004990	200	209 억	8821699	N	N	305	N	N
112	20240610	100154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25300	-100	5	-0.39	966313350	38365	13.24	25250	25300	25100	33000	17800	25400	25187.36	8.41	0	-18551	25900	25650	25450	25200	25000	25550	25100	210	7600	200	19300	50	1	104909237	26542	-174.48	0.30	12	0.04	-145.00	83071.00	33750	20240213	-25.04	24200	20230726	4.55	33750	-25.04	20240213	24300	4.12	20240122	33750	-25.04	20240213	24200	4.55	20230726	0.25	N	004990	200	209 억	8821699	N	N	305	N	N
113	20240610	090157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25250	-150	5	-0.59	84292050	3339	1.15	25250	25300	25200	33000	17800	25400	25244.61	8.41	0	-2177	25900	25650	25450	25200	25000	25550	25100	210	7600	200	19300	50	1	104909237	26490	-174.14	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.19	24200	20230726	4.34	33750	-25.19	20240213	24300	3.91	20240122	33750	-25.19	20240213	24200	4.34	20230726	0.25	N	004990	200	209 억	8821699	N	N	305	N	N
114	20240607	160157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25400	0	3	0.00	7359848300	289507	254.02	25450	25700	25250	33000	17800	25400	25422.00	8.37	0	44464	25666	25532	25416	25282	25166	25525	25275	210	7600	200	19300	50	1	104909237	26647	-175.17	0.31	12	0.28	-145.00	83071.00	33750	20240213	-24.74	24200	20230726	4.96	33750	-24.74	20240213	24300	4.53	20240122	33750	-24.74	20240213	24200	4.96	20230726	0.25	N	004990	200	209 억	8776180	N	N	305	N	N
115	20240607	150158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25350	-50	5	-0.20	6946541750	273189	239.70	25450	25700	25250	33000	17800	25400	25427.60	8.37	0	44598	25666	25532	25416	25282	25166	25525	25275	210	7600	200	19300	50	1	104909237	26594	-174.83	0.31	12	0.26	-145.00	83071.00	33750	20240213	-24.89	24200	20230726	4.75	33750	-24.89	20240213	24300	4.32	20240122	33750	-24.89	20240213	24200	4.75	20230726	0.25	N	004990	200	209 억	8776180	N	N	119	N	N
116	20240607	140157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25350	-50	5	-0.20	5991642350	235489	206.62	25450	25700	25250	33000	17800	25400	25443.41	8.37	0	45357	25666	25532	25416	25282	25166	25525	25275	210	7600	200	19300	50	1	104909237	26594	-174.83	0.31	12	0.22	-145.00	83071.00	33750	20240213	-24.89	24200	20230726	4.75	33750	-24.89	20240213	24300	4.32	20240122	33750	-24.89	20240213	24200	4.75	20230726	0.25	N	004990	200	209 억	8776180	N	N	119	N	N
117	20240607	130158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25400	0	3	0.00	4621757050	181459	159.21	25450	25700	25250	33000	17800	25400	25469.98	8.37	0	37198	25666	25532	25416	25282	25166	25525	25275	210	7600	200	19300	50	1	104909237	26647	-175.17	0.31	12	0.17	-145.00	83071.00	33750	20240213	-24.74	24200	20230726	4.96	33750	-24.74	20240213	24300	4.53	20240122	33750	-24.74	20240213	24200	4.96	20230726	0.25	N	004990	200	209 억	8776180	N	N	119	N	N
118	20240607	120158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25350	-50	5	-0.20	3631565600	142409	124.95	25450	25700	25250	33000	17800	25400	25500.96	8.37	0	34547	25666	25532	25416	25282	25166	25525	25275	210	7600	200	19300	50	1	104909237	26594	-174.83	0.31	12	0.14	-145.00	83071.00	33750	20240213	-24.89	24200	20230726	4.75	33750	-24.89	20240213	24300	4.32	20240122	33750	-24.89	20240213	24200	4.75	20230726	0.25	N	004990	200	209 억	8776180	N	N	119	N	N
119	20240607	110157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25350	-50	5	-0.20	2891045800	113197	99.32	25450	25700	25300	33000	17800	25400	25539.95	8.37	0	35694	25666	25532	25416	25282	25166	25525	25275	210	7600	200	19300	50	1	104909237	26594	-174.83	0.31	12	0.11	-145.00	83071.00	33750	20240213	-24.89	24200	20230726	4.75	33750	-24.89	20240213	24300	4.32	20240122	33750	-24.89	20240213	24200	4.75	20230726	0.25	N	004990	200	209 억	8776180	N	N	119	N	N
120	20240607	100157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25450	50	2	0.20	2458211850	96143	84.36	25450	25700	25350	33000	17800	25400	25568.29	8.37	0	45339	25666	25532	25416	25282	25166	25525	25275	210	7600	200	19300	50	1	104909237	26699	-175.52	0.31	12	0.09	-145.00	83071.00	33750	20240213	-24.59	24200	20230726	5.17	33750	-24.59	20240213	24300	4.73	20240122	33750	-24.59	20240213	24200	5.17	20230726	0.25	N	004990	200	209 억	8776180	N	N	119	N	N
121	20240607	090155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25700	300	2	1.18	300527400	11725	10.29	25450	25700	25450	33000	17800	25400	25631.33	8.37	0	9330	25666	25532	25416	25282	25166	25525	25275	210	7600	200	19300	50	1	104909237	26962	-177.24	0.31	12	0.01	-145.00	83071.00	33750	20240213	-23.85	24200	20230726	6.20	33750	-23.85	20240213	24300	5.76	20240122	33750	-23.85	20240213	24200	6.20	20230726	0.25	N	004990	200	209 억	8776180	N	N	119	N	N
122	20240605	160156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25400	0	3	0.00	2885902600	113620	75.98	25400	25550	25300	33000	17800	25400	25399.60	8.39	0	-29268	25933	25666	25483	25216	25033	25575	25125	210	7600	200	19300	50	1	104909237	26647	-175.17	0.31	12	0.11	-145.00	83071.00	33750	20240213	-24.74	24200	20230726	4.96	33750	-24.74	20240213	24300	4.53	20240122	33750	-24.74	20240213	24200	4.96	20230726	0.23	N	004990	200	209 억	8801068	N	N	119	N	N
123	20240605	150156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25350	-50	5	-0.20	2475348350	97450	65.17	25400	25550	25300	33000	17800	25400	25401.21	8.39	0	-25097	25933	25666	25483	25216	25033	25575	25125	210	7600	200	19300	50	1	104909237	26594	-174.83	0.31	12	0.09	-145.00	83071.00	33750	20240213	-24.89	24200	20230726	4.75	33750	-24.89	20240213	24300	4.32	20240122	33750	-24.89	20240213	24200	4.75	20230726	0.23	N	004990	200	209 억	8801068	N	N	6	N	N
124	20240605	140156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25450	50	2	0.20	1891635200	74461	49.79	25400	25550	25300	33000	17800	25400	25404.38	8.39	0	-21733	25933	25666	25483	25216	25033	25575	25125	210	7600	200	19300	50	1	104909237	26699	-175.52	0.31	12	0.07	-145.00	83071.00	33750	20240213	-24.59	24200	20230726	5.17	33750	-24.59	20240213	24300	4.73	20240122	33750	-24.59	20240213	24200	5.17	20230726	0.23	N	004990	200	209 억	8801068	N	N	6	N	N
125	20240605	130157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25500	100	2	0.39	1530394950	60256	40.30	25400	25500	25300	33000	17800	25400	25398.22	8.39	0	-18300	25933	25666	25483	25216	25033	25575	25125	210	7600	200	19300	50	1	104909237	26752	-175.86	0.31	12	0.06	-145.00	83071.00	33750	20240213	-24.44	24200	20230726	5.37	33750	-24.44	20240213	24300	4.94	20240122	33750	-24.44	20240213	24200	5.37	20230726	0.23	N	004990	200	209 억	8801068	N	N	6	N	N
126	20240605	120155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25400	0	3	0.00	1390235300	54746	36.61	25400	25500	25300	33000	17800	25400	25394.28	8.39	0	-16988	25933	25666	25483	25216	25033	25575	25125	210	7600	200	19300	50	1	104909237	26647	-175.17	0.31	12	0.05	-145.00	83071.00	33750	20240213	-24.74	24200	20230726	4.96	33750	-24.74	20240213	24300	4.53	20240122	33750	-24.74	20240213	24200	4.96	20230726	0.23	N	004990	200	209 억	8801068	N	N	6	N	N
127	20240605	110157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25400	0	3	0.00	917139450	36120	24.15	25400	25500	25300	33000	17800	25400	25391.46	8.39	0	-12074	25933	25666	25483	25216	25033	25575	25125	210	7600	200	19300	50	1	104909237	26647	-175.17	0.31	12	0.03	-145.00	83071.00	33750	20240213	-24.74	24200	20230726	4.96	33750	-24.74	20240213	24300	4.53	20240122	33750	-24.74	20240213	24200	4.96	20230726	0.23	N	004990	200	209 억	8801068	N	N	6	N	N
128	20240605	100157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25450	50	2	0.20	590957500	23272	15.56	25400	25500	25300	33000	17800	25400	25393.50	8.39	0	-9269	25933	25666	25483	25216	25033	25575	25125	210	7600	200	19300	50	1	104909237	26699	-175.52	0.31	12	0.02	-145.00	83071.00	33750	20240213	-24.59	24200	20230726	5.17	33750	-24.59	20240213	24300	4.73	20240122	33750	-24.59	20240213	24200	5.17	20230726	0.23	N	004990	200	209 억	8801068	N	N	6	N	N
129	20240605	090157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25450	50	2	0.20	23562550	926	0.62	25400	25500	25400	33000	17800	25400	25445.52	8.39	0	-53	25933	25666	25483	25216	25033	25575	25125	210	7600	200	19300	50	1	104909237	26699	-175.52	0.31	12	0.00	-145.00	83071.00	33750	20240213	-24.59	24200	20230726	5.17	33750	-24.59	20240213	24300	4.73	20240122	33750	-24.59	20240213	24200	5.17	20230726	0.23	N	004990	200	209 억	8801068	N	N	6	N	N
130	20240604	160154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25400	-350	5	-1.36	3806816650	149342	111.17	25600	25750	25300	33450	18050	25750	25490.54	8.44	0	-57994	26383	26066	25883	25566	25383	25975	25475	210	7700	200	19570	50	1	104909237	26647	-175.17	0.31	12	0.14	-145.00	83071.00	33750	20240213	-24.74	24200	20230726	4.96	33750	-24.74	20240213	24300	4.53	20240122	33750	-24.74	20240213	24200	4.96	20230726	0.24	N	004990	200	209 억	8851839	N	N	6	N	N
131	20240604	150155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25350	-400	5	-1.55	3287853450	128872	95.93	25600	25750	25350	33450	18050	25750	25512.36	8.44	0	-51465	26383	26066	25883	25566	25383	25975	25475	210	7700	200	19570	50	1	104909237	26594	-174.83	0.31	12	0.12	-145.00	83071.00	33750	20240213	-24.89	24200	20230726	4.75	33750	-24.89	20240213	24300	4.32	20240122	33750	-24.89	20240213	24200	4.75	20230726	0.24	N	004990	200	209 억	8851839	N	N	742	N	N
132	20240604	140156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25500	-250	5	-0.97	2385171450	93389	69.52	25600	25750	25450	33450	18050	25750	25539.94	8.44	0	-35335	26383	26066	25883	25566	25383	25975	25475	210	7700	200	19570	50	1	104909237	26752	-175.86	0.31	12	0.09	-145.00	83071.00	33750	20240213	-24.44	24200	20230726	5.37	33750	-24.44	20240213	24300	4.94	20240122	33750	-24.44	20240213	24200	5.37	20230726	0.24	N	004990	200	209 억	8851839	N	N	742	N	N
133	20240604	130155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25550	-200	5	-0.78	2076509900	81306	60.52	25600	25750	25450	33450	18050	25750	25539.18	8.44	0	-31178	26383	26066	25883	25566	25383	25975	25475	210	7700	200	19570	50	1	104909237	26804	-176.21	0.31	12	0.08	-145.00	83071.00	33750	20240213	-24.30	24200	20230726	5.58	33750	-24.30	20240213	24300	5.14	20240122	33750	-24.30	20240213	24200	5.58	20230726	0.24	N	004990	200	209 억	8851839	N	N	742	N	N
134	20240604	120154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25500	-250	5	-0.97	1871722400	73291	54.56	25600	25750	25450	33450	18050	25750	25537.93	8.44	0	-28002	26383	26066	25883	25566	25383	25975	25475	210	7700	200	19570	50	1	104909237	26752	-175.86	0.31	12	0.07	-145.00	83071.00	33750	20240213	-24.44	24200	20230726	5.37	33750	-24.44	20240213	24300	4.94	20240122	33750	-24.44	20240213	24200	5.37	20230726	0.24	N	004990	200	209 억	8851839	N	N	742	N	N
135	20240604	110155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25500	-250	5	-0.97	1641893950	64275	47.85	25600	25750	25450	33450	18050	25750	25544.50	8.44	0	-23243	26383	26066	25883	25566	25383	25975	25475	210	7700	200	19570	50	1	104909237	26752	-175.86	0.31	12	0.06	-145.00	83071.00	33750	20240213	-24.44	24200	20230726	5.37	33750	-24.44	20240213	24300	4.94	20240122	33750	-24.44	20240213	24200	5.37	20230726	0.24	N	004990	200	209 억	8851839	N	N	742	N	N
136	20240604	100154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25500	-250	5	-0.97	1187038250	46440	34.57	25600	25750	25450	33450	18050	25750	25560.27	8.44	0	-6871	26383	26066	25883	25566	25383	25975	25475	210	7700	200	19570	50	1	104909237	26752	-175.86	0.31	12	0.04	-145.00	83071.00	33750	20240213	-24.44	24200	20230726	5.37	33750	-24.44	20240213	24300	4.94	20240122	33750	-24.44	20240213	24200	5.37	20230726	0.24	N	004990	200	209 억	8851839	N	N	742	N	N
137	20240604	090155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25700	-50	5	-0.19	56378850	2200	1.64	25600	25750	25600	33450	18050	25750	25620.70	8.44	0	-1223	26383	26066	25883	25566	25383	25975	25475	210	7700	200	19570	50	1	104909237	26962	-177.24	0.31	12	0.00	-145.00	83071.00	33750	20240213	-23.85	24200	20230726	6.20	33750	-23.85	20240213	24300	5.76	20240122	33750	-23.85	20240213	24200	6.20	20230726	0.24	N	004990	200	209 억	8851839	N	N	742	N	N
138	20240603	160155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25750	-400	5	-1.53	3479867200	134280	86.29	26150	26200	25700	33950	18350	26150	25915.01	8.49	0	-57589	26516	26332	25966	25782	25416	26425	25875	210	7800	200	19870	50	1	104909237	27014	-177.59	0.31	12	0.13	-145.00	83071.00	33750	20240213	-23.70	24200	20230726	6.40	33750	-23.70	20240213	24300	5.97	20240122	33750	-23.70	20240213	24200	6.40	20230726	0.24	N	004990	200	209 억	8909526	N	N	742	N	N
139	20240603	150154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25800	-350	5	-1.34	3143180300	121210	77.89	26150	26200	25750	33950	18350	26150	25931.69	8.49	0	-51640	26516	26332	25966	25782	25416	26425	25875	210	7800	200	19870	50	1	104909237	27067	-177.93	0.31	12	0.12	-145.00	83071.00	33750	20240213	-23.56	24200	20230726	6.61	33750	-23.56	20240213	24300	6.17	20240122	33750	-23.56	20240213	24200	6.61	20230726	0.24	N	004990	200	209 억	8909526	N	N	993	N	N
140	20240603	140155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25900	-250	5	-0.96	2283265650	87917	56.50	26150	26200	25800	33950	18350	26150	25970.70	8.49	0	-28852	26516	26332	25966	25782	25416	26425	25875	210	7800	200	19870	50	1	104909237	27171	-178.62	0.31	12	0.08	-145.00	83071.00	33750	20240213	-23.26	24200	20230726	7.02	33750	-23.26	20240213	24300	6.58	20240122	33750	-23.26	20240213	24200	7.02	20230726	0.24	N	004990	200	209 억	8909526	N	N	993	N	N
141	20240603	130154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25950	-200	5	-0.76	1875491900	72176	46.38	26150	26200	25800	33950	18350	26150	25984.98	8.49	0	-22041	26516	26332	25966	25782	25416	26425	25875	210	7800	200	19870	50	1	104909237	27224	-178.97	0.31	12	0.07	-145.00	83071.00	33750	20240213	-23.11	24200	20230726	7.23	33750	-23.11	20240213	24300	6.79	20240122	33750	-23.11	20240213	24200	7.23	20230726	0.24	N	004990	200	209 억	8909526	N	N	993	N	N
142	20240603	120154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25950	-200	5	-0.76	1622177000	62402	40.10	26150	26200	25800	33950	18350	26150	25995.59	8.49	0	-18419	26516	26332	25966	25782	25416	26425	25875	210	7800	200	19870	50	1	104909237	27224	-178.97	0.31	12	0.06	-145.00	83071.00	33750	20240213	-23.11	24200	20230726	7.23	33750	-23.11	20240213	24300	6.79	20240122	33750	-23.11	20240213	24200	7.23	20230726	0.24	N	004990	200	209 억	8909526	N	N	993	N	N
143	20240603	110154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	25900	-250	5	-0.96	1161913800	44635	28.68	26150	26200	25850	33950	18350	26150	26031.45	8.49	0	-16268	26516	26332	25966	25782	25416	26425	25875	210	7800	200	19870	50	1	104909237	27171	-178.62	0.31	12	0.04	-145.00	83071.00	33750	20240213	-23.26	24200	20230726	7.02	33750	-23.26	20240213	24300	6.58	20240122	33750	-23.26	20240213	24200	7.02	20230726	0.24	N	004990	200	209 억	8909526	N	N	993	N	N
144	20240603	100152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	26050	-100	5	-0.38	624958900	23948	15.39	26150	26200	25950	33950	18350	26150	26096.50	8.49	0	-13192	26516	26332	25966	25782	25416	26425	25875	210	7800	200	19870	50	1	104909237	27329	-179.66	0.31	12	0.02	-145.00	83071.00	33750	20240213	-22.81	24200	20230726	7.64	33750	-22.81	20240213	24300	7.20	20240122	33750	-22.81	20240213	24200	7.64	20230726	0.24	N	004990	200	209 억	8909526	N	N	993	N	N
145	20240603	090153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	26100	-50	5	-0.19	14767050	565	0.36	26150	26200	26050	33950	18350	26150	26136.37	8.49	0	-268	26516	26332	25966	25782	25416	26425	25875	210	7800	200	19870	50	1	104909237	27381	-180.00	0.31	12	0.00	-145.00	83071.00	33750	20240213	-22.67	24200	20230726	7.85	33750	-22.67	20240213	24300	7.41	20240122	33750	-22.67	20240213	24200	7.85	20230726	0.24	N	004990	200	209 억	8909526	N	N	993	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History