KissMeData/004990/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	20240830	160202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	450	2	1.85	2398699800	97805	155.87	24450	24750	24150	31550	17050	24300	24525.06	8.15	0	-80	24700	24500	24250	24050	23800	24600	24150	210	7250	200	18460	50	1	104909237	25965	-170.69	0.30	12	0.09	-145.00	83071.00	33750	20240213	-26.67	22450	20240805	10.24	33750	-26.67	20240213	22450	10.24	20240805	33750	-26.67	20240213	22450	10.24	20240805	0.26	N	004990	200	209 억	8547543	N	N	25	N	N
3	20240830	150203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	250	2	1.03	1441681950	59082	94.16	24450	24600	24150	31550	17050	24300	24401.37	8.15	0	1638	24700	24500	24250	24050	23800	24600	24150	210	7250	200	18460	50	1	104909237	25755	-169.31	0.30	12	0.06	-145.00	83071.00	33750	20240213	-27.26	22450	20240805	9.35	33750	-27.26	20240213	22450	9.35	20240805	33750	-27.26	20240213	22450	9.35	20240805	0.26	N	004990	200	209 억	8547543	N	N	82	N	N
4	20240830	140205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	150	2	0.62	947115050	38919	62.03	24450	24450	24150	31550	17050	24300	24335.54	8.15	0	825	24700	24500	24250	24050	23800	24600	24150	210	7250	200	18460	50	1	104909237	25650	-168.62	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.26	N	004990	200	209 억	8547543	N	N	82	N	N
5	20240830	130202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	50	2	0.21	806120350	33143	52.82	24450	24450	24150	31550	17050	24300	24322.49	8.15	0	703	24700	24500	24250	24050	23800	24600	24150	210	7250	200	18460	50	1	104909237	25545	-167.93	0.29	12	0.03	-145.00	83071.00	33750	20240213	-27.85	22450	20240805	8.46	33750	-27.85	20240213	22450	8.46	20240805	33750	-27.85	20240213	22450	8.46	20240805	0.26	N	004990	200	209 억	8547543	N	N	82	N	N
6	20240830	120204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	100	2	0.41	568810200	23415	37.32	24450	24450	24150	31550	17050	24300	24292.56	8.15	0	2996	24700	24500	24250	24050	23800	24600	24150	210	7250	200	18460	50	1	104909237	25598	-168.28	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.26	N	004990	200	209 억	8547543	N	N	82	N	N
7	20240830	110203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	100	2	0.41	459312600	18925	30.16	24450	24450	24150	31550	17050	24300	24270.15	8.15	0	1706	24700	24500	24250	24050	23800	24600	24150	210	7250	200	18460	50	1	104909237	25598	-168.28	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.26	N	004990	200	209 억	8547543	N	N	82	N	N
8	20240830	100205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24250	-50	5	-0.21	324314800	13385	21.33	24450	24450	24150	31550	17050	24300	24229.72	8.15	0	378	24700	24500	24250	24050	23800	24600	24150	210	7250	200	18460	50	1	104909237	25440	-167.24	0.29	12	0.01	-145.00	83071.00	33750	20240213	-28.15	22450	20240805	8.02	33750	-28.15	20240213	22450	8.02	20240805	33750	-28.15	20240213	22450	8.02	20240805	0.26	N	004990	200	209 억	8547543	N	N	82	N	N
9	20240830	090204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	50	2	0.21	7963600	326	0.52	24450	24450	24350	31550	17050	24300	24428.22	8.15	0	34	24700	24500	24250	24050	23800	24600	24150	210	7250	200	18460	50	1	104909237	25545	-167.93	0.29	12	0.00	-145.00	83071.00	33750	20240213	-27.85	22450	20240805	8.46	33750	-27.85	20240213	22450	8.46	20240805	33750	-27.85	20240213	22450	8.46	20240805	0.26	N	004990	200	209 억	8547543	N	N	82	N	N
10	20240829	160204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24300	-150	5	-0.61	1519056100	62552	79.54	24200	24450	24000	31750	17150	24450	24284.69	8.15	0	912	25016	24732	24516	24232	24016	24625	24125	210	7300	200	18580	50	1	104909237	25493	-167.59	0.29	12	0.06	-145.00	83071.00	33750	20240213	-28.00	22450	20240805	8.24	33750	-28.00	20240213	22450	8.24	20240805	33750	-28.00	20240213	22450	8.24	20240805	0.27	N	004990	200	209 억	8546079	N	N	82	N	N
11	20240829	150205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-50	5	-0.20	1247203800	51375	65.33	24200	24450	24000	31750	17150	24450	24276.47	8.15	0	2490	25016	24732	24516	24232	24016	24625	24125	210	7300	200	18580	50	1	104909237	25598	-168.28	0.29	12	0.05	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.27	N	004990	200	209 억	8546079	N	N	470	N	N
12	20240829	140206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-50	5	-0.20	1000779400	41256	52.46	24200	24400	24000	31750	17150	24450	24257.79	8.15	0	4322	25016	24732	24516	24232	24016	24625	24125	210	7300	200	18580	50	1	104909237	25598	-168.28	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.27	N	004990	200	209 억	8546079	N	N	470	N	N
13	20240829	130206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24300	-150	5	-0.61	879859900	36292	46.15	24200	24400	24000	31750	17150	24450	24243.91	8.15	0	4704	25016	24732	24516	24232	24016	24625	24125	210	7300	200	18580	50	1	104909237	25493	-167.59	0.29	12	0.03	-145.00	83071.00	33750	20240213	-28.00	22450	20240805	8.24	33750	-28.00	20240213	22450	8.24	20240805	33750	-28.00	20240213	22450	8.24	20240805	0.27	N	004990	200	209 억	8546079	N	N	470	N	N
14	20240829	120204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24300	-150	5	-0.61	751253400	30997	39.42	24200	24400	24000	31750	17150	24450	24236.33	8.15	0	4492	25016	24732	24516	24232	24016	24625	24125	210	7300	200	18580	50	1	104909237	25493	-167.59	0.29	12	0.03	-145.00	83071.00	33750	20240213	-28.00	22450	20240805	8.24	33750	-28.00	20240213	22450	8.24	20240805	33750	-28.00	20240213	22450	8.24	20240805	0.27	N	004990	200	209 억	8546079	N	N	470	N	N
15	20240829	110207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-50	5	-0.20	676805700	27938	35.53	24200	24400	24000	31750	17150	24450	24225.27	8.15	0	4298	25016	24732	24516	24232	24016	24625	24125	210	7300	200	18580	50	1	104909237	25598	-168.28	0.29	12	0.03	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.27	N	004990	200	209 억	8546079	N	N	470	N	N
16	20240829	100205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24300	-150	5	-0.61	528862200	21867	27.81	24200	24350	24000	31750	17150	24450	24185.40	8.15	0	1653	25016	24732	24516	24232	24016	24625	24125	210	7300	200	18580	50	1	104909237	25493	-167.59	0.29	12	0.02	-145.00	83071.00	33750	20240213	-28.00	22450	20240805	8.24	33750	-28.00	20240213	22450	8.24	20240805	33750	-28.00	20240213	22450	8.24	20240805	0.27	N	004990	200	209 억	8546079	N	N	470	N	N
17	20240829	090206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24150	-300	5	-1.23	110039800	4548	5.78	24200	24350	24150	31750	17150	24450	24195.21	8.15	0	562	25016	24732	24516	24232	24016	24625	24125	210	7300	200	18580	50	1	104909237	25336	-166.55	0.29	12	0.00	-145.00	83071.00	33750	20240213	-28.44	22450	20240805	7.57	33750	-28.44	20240213	22450	7.57	20240805	33750	-28.44	20240213	22450	7.57	20240805	0.27	N	004990	200	209 억	8546079	N	N	470	N	N
18	20240828	160201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-250	5	-1.01	1906636550	77986	46.45	24700	24800	24300	32100	17300	24700	24448.44	8.19	0	-37357	25066	24882	24616	24432	24166	24975	24525	210	7400	200	18770	50	1	104909237	25650	-168.62	0.29	12	0.07	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.28	N	004990	200	209 억	8588733	N	N	470	N	N
19	20240828	150202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-300	5	-1.21	1755207300	71789	42.76	24700	24800	24300	32100	17300	24700	24449.53	8.19	0	-38292	25066	24882	24616	24432	24166	24975	24525	210	7400	200	18770	50	1	104909237	25598	-168.28	0.29	12	0.07	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.28	N	004990	200	209 억	8588733	N	N	63	N	N
20	20240828	140202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-300	5	-1.21	1453855950	59449	35.41	24700	24800	24300	32100	17300	24700	24455.52	8.19	0	-31455	25066	24882	24616	24432	24166	24975	24525	210	7400	200	18770	50	1	104909237	25598	-168.28	0.29	12	0.06	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.28	N	004990	200	209 억	8588733	N	N	63	N	N
21	20240828	130202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24300	-400	5	-1.62	1304444850	53324	31.76	24700	24800	24300	32100	17300	24700	24462.62	8.19	0	-28985	25066	24882	24616	24432	24166	24975	24525	210	7400	200	18770	50	1	104909237	25493	-167.59	0.29	12	0.05	-145.00	83071.00	33750	20240213	-28.00	22450	20240805	8.24	33750	-28.00	20240213	22450	8.24	20240805	33750	-28.00	20240213	22450	8.24	20240805	0.28	N	004990	200	209 억	8588733	N	N	63	N	N
22	20240828	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	-350	5	-1.42	1173156700	47933	28.55	24700	24800	24350	32100	17300	24700	24474.93	8.19	0	-25498	25066	24882	24616	24432	24166	24975	24525	210	7400	200	18770	50	1	104909237	25545	-167.93	0.29	12	0.05	-145.00	83071.00	33750	20240213	-27.85	22450	20240805	8.46	33750	-27.85	20240213	22450	8.46	20240805	33750	-27.85	20240213	22450	8.46	20240805	0.28	N	004990	200	209 억	8588733	N	N	63	N	N
23	20240828	110202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-300	5	-1.21	957786650	39099	23.29	24700	24800	24350	32100	17300	24700	24496.45	8.19	0	-22137	25066	24882	24616	24432	24166	24975	24525	210	7400	200	18770	50	1	104909237	25598	-168.28	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.28	N	004990	200	209 억	8588733	N	N	63	N	N
24	20240828	100205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	-200	5	-0.81	438155400	17860	10.64	24700	24800	24450	32100	17300	24700	24532.78	8.19	0	-8313	25066	24882	24616	24432	24166	24975	24525	210	7400	200	18770	50	1	104909237	25703	-168.97	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.28	N	004990	200	209 억	8588733	N	N	63	N	N
25	20240828	090205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	50	2	0.20	20805650	843	0.50	24700	24800	24600	32100	17300	24700	24680.49	8.19	0	-383	25066	24882	24616	24432	24166	24975	24525	210	7400	200	18770	50	1	104909237	25965	-170.69	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.67	22450	20240805	10.24	33750	-26.67	20240213	22450	10.24	20240805	33750	-26.67	20240213	22450	10.24	20240805	0.28	N	004990	200	209 억	8588733	N	N	63	N	N
26	20240827	160202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	400	2	1.65	4132670350	167836	339.51	24500	24800	24350	31550	17050	24300	24623.16	8.14	0	46177	24500	24400	24300	24200	24100	24350	24150	210	7250	200	18460	50	1	104909237	25913	-170.34	0.30	12	0.16	-145.00	83071.00	33750	20240213	-26.81	22450	20240805	10.02	33750	-26.81	20240213	22450	10.02	20240805	33750	-26.81	20240213	22450	10.02	20240805	0.29	N	004990	200	209 억	8543290	N	N	63	N	N
27	20240827	150202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	400	2	1.65	3422002950	139087	281.35	24500	24800	24350	31550	17050	24300	24603.33	8.14	0	42109	24500	24400	24300	24200	24100	24350	24150	210	7250	200	18460	50	1	104909237	25913	-170.34	0.30	12	0.13	-145.00	83071.00	33750	20240213	-26.81	22450	20240805	10.02	33750	-26.81	20240213	22450	10.02	20240805	33750	-26.81	20240213	22450	10.02	20240805	0.29	N	004990	200	209 억	8543290	N	N	197	N	N
28	20240827	140202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	400	2	1.65	2841899350	115613	233.87	24500	24800	24350	31550	17050	24300	24581.14	8.14	0	39161	24500	24400	24300	24200	24100	24350	24150	210	7250	200	18460	50	1	104909237	25913	-170.34	0.30	12	0.11	-145.00	83071.00	33750	20240213	-26.81	22450	20240805	10.02	33750	-26.81	20240213	22450	10.02	20240805	33750	-26.81	20240213	22450	10.02	20240805	0.29	N	004990	200	209 억	8543290	N	N	197	N	N
29	20240827	130202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	350	2	1.44	2272826300	92585	187.29	24500	24700	24350	31550	17050	24300	24548.54	8.14	0	28692	24500	24400	24300	24200	24100	24350	24150	210	7250	200	18460	50	1	104909237	25860	-170.00	0.30	12	0.09	-145.00	83071.00	33750	20240213	-26.96	22450	20240805	9.80	33750	-26.96	20240213	22450	9.80	20240805	33750	-26.96	20240213	22450	9.80	20240805	0.29	N	004990	200	209 억	8543290	N	N	197	N	N
30	20240827	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	350	2	1.44	1943001800	79208	160.23	24500	24700	24350	31550	17050	24300	24530.37	8.14	0	25330	24500	24400	24300	24200	24100	24350	24150	210	7250	200	18460	50	1	104909237	25860	-170.00	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.96	22450	20240805	9.80	33750	-26.96	20240213	22450	9.80	20240805	33750	-26.96	20240213	22450	9.80	20240805	0.29	N	004990	200	209 억	8543290	N	N	197	N	N
31	20240827	110205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	250	2	1.03	1567566150	63957	129.38	24500	24650	24350	31550	17050	24300	24509.69	8.14	0	19835	24500	24400	24300	24200	24100	24350	24150	210	7250	200	18460	50	1	104909237	25755	-169.31	0.30	12	0.06	-145.00	83071.00	33750	20240213	-27.26	22450	20240805	9.35	33750	-27.26	20240213	22450	9.35	20240805	33750	-27.26	20240213	22450	9.35	20240805	0.29	N	004990	200	209 억	8543290	N	N	197	N	N
32	20240827	100202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	200	2	0.82	1015598550	41431	83.81	24500	24650	24350	31550	17050	24300	24513.01	8.14	0	11065	24500	24400	24300	24200	24100	24350	24150	210	7250	200	18460	50	1	104909237	25703	-168.97	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.29	N	004990	200	209 억	8543290	N	N	197	N	N
33	20240827	090202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	100	2	0.41	57599050	2354	4.76	24500	24500	24350	31550	17050	24300	24468.59	8.14	0	390	24500	24400	24300	24200	24100	24350	24150	210	7250	200	18460	50	1	104909237	25598	-168.28	0.29	12	0.00	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.29	N	004990	200	209 억	8543290	N	N	197	N	N
34	20240826	160200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24300	50	2	0.21	1194401750	49196	53.73	24350	24400	24200	31500	17000	24250	24278.42	8.15	0	-7175	24616	24432	24166	23982	23716	24525	24075	210	7250	200	18430	50	1	104909237	25493	-167.59	0.29	12	0.05	-145.00	83071.00	33750	20240213	-28.00	22450	20240805	8.24	33750	-28.00	20240213	22450	8.24	20240805	33750	-28.00	20240213	22450	8.24	20240805	0.28	N	004990	200	209 억	8552085	N	N	197	N	N
35	20240826	150202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24250	0	3	0.00	1103124300	45439	49.63	24350	24400	24200	31500	17000	24250	24277.04	8.15	0	-6340	24616	24432	24166	23982	23716	24525	24075	210	7250	200	18430	50	1	104909237	25440	-167.24	0.29	12	0.04	-145.00	83071.00	33750	20240213	-28.15	22450	20240805	8.02	33750	-28.15	20240213	22450	8.02	20240805	33750	-28.15	20240213	22450	8.02	20240805	0.28	N	004990	200	209 억	8552085	N	N	2	N	N
36	20240826	140202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24250	0	3	0.00	951228400	39184	42.80	24350	24400	24200	31500	17000	24250	24275.94	8.15	0	-5126	24616	24432	24166	23982	23716	24525	24075	210	7250	200	18430	50	1	104909237	25440	-167.24	0.29	12	0.04	-145.00	83071.00	33750	20240213	-28.15	22450	20240805	8.02	33750	-28.15	20240213	22450	8.02	20240805	33750	-28.15	20240213	22450	8.02	20240805	0.28	N	004990	200	209 억	8552085	N	N	2	N	N
37	20240826	130203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24250	0	3	0.00	755065200	31100	33.97	24350	24400	24200	31500	17000	24250	24278.62	8.15	0	-6328	24616	24432	24166	23982	23716	24525	24075	210	7250	200	18430	50	1	104909237	25440	-167.24	0.29	12	0.03	-145.00	83071.00	33750	20240213	-28.15	22450	20240805	8.02	33750	-28.15	20240213	22450	8.02	20240805	33750	-28.15	20240213	22450	8.02	20240805	0.28	N	004990	200	209 억	8552085	N	N	2	N	N
38	20240826	120200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24250	0	3	0.00	664635450	27371	29.89	24350	24400	24200	31500	17000	24250	24282.47	8.15	0	-5063	24616	24432	24166	23982	23716	24525	24075	210	7250	200	18430	50	1	104909237	25440	-167.24	0.29	12	0.03	-145.00	83071.00	33750	20240213	-28.15	22450	20240805	8.02	33750	-28.15	20240213	22450	8.02	20240805	33750	-28.15	20240213	22450	8.02	20240805	0.28	N	004990	200	209 억	8552085	N	N	2	N	N
39	20240826	110202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	100	2	0.41	600308150	24722	27.00	24350	24400	24200	31500	17000	24250	24282.35	8.15	0	-4507	24616	24432	24166	23982	23716	24525	24075	210	7250	200	18430	50	1	104909237	25545	-167.93	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.85	22450	20240805	8.46	33750	-27.85	20240213	22450	8.46	20240805	33750	-27.85	20240213	22450	8.46	20240805	0.28	N	004990	200	209 억	8552085	N	N	2	N	N
40	20240826	100202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24300	50	2	0.21	452319150	18634	20.35	24350	24400	24200	31500	17000	24250	24273.86	8.15	0	-4896	24616	24432	24166	23982	23716	24525	24075	210	7250	200	18430	50	1	104909237	25493	-167.59	0.29	12	0.02	-145.00	83071.00	33750	20240213	-28.00	22450	20240805	8.24	33750	-28.00	20240213	22450	8.24	20240805	33750	-28.00	20240213	22450	8.24	20240805	0.28	N	004990	200	209 억	8552085	N	N	2	N	N
41	20240826	090201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24300	50	2	0.21	38538600	1585	1.73	24350	24400	24250	31500	17000	24250	24314.57	8.15	0	-945	24616	24432	24166	23982	23716	24525	24075	210	7250	200	18430	50	1	104909237	25493	-167.59	0.29	12	0.00	-145.00	83071.00	33750	20240213	-28.00	22450	20240805	8.24	33750	-28.00	20240213	22450	8.24	20240805	33750	-28.00	20240213	22450	8.24	20240805	0.28	N	004990	200	209 억	8552085	N	N	2	N	N
42	20240823	160203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24250	350	2	1.46	2195511500	90956	167.10	23900	24350	23900	31050	16750	23900	24138.12	8.14	0	14872	24133	24016	23883	23766	23633	23950	23700	210	7150	200	18160	50	1	104909237	25440	-167.24	0.29	12	0.09	-145.00	83071.00	33750	20240213	-28.15	22450	20240805	8.02	33750	-28.15	20240213	22450	8.02	20240805	33750	-28.15	20240213	22450	8.02	20240805	0.28	N	004990	200	209 억	8541798	N	N	2	N	N
43	20240823	150203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24250	350	2	1.46	2076663500	86052	158.09	23900	24350	23900	31050	16750	23900	24132.66	8.14	0	16992	24133	24016	23883	23766	23633	23950	23700	210	7150	200	18160	50	1	104909237	25440	-167.24	0.29	12	0.08	-145.00	83071.00	33750	20240213	-28.15	22450	20240805	8.02	33750	-28.15	20240213	22450	8.02	20240805	33750	-28.15	20240213	22450	8.02	20240805	0.28	N	004990	200	209 억	8541798	N	N	386	N	N
44	20240823	140203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24150	250	2	1.05	1871950250	77600	142.56	23900	24350	23900	31050	16750	23900	24123.07	8.14	0	17972	24133	24016	23883	23766	23633	23950	23700	210	7150	200	18160	50	1	104909237	25336	-166.55	0.29	12	0.07	-145.00	83071.00	33750	20240213	-28.44	22450	20240805	7.57	33750	-28.44	20240213	22450	7.57	20240805	33750	-28.44	20240213	22450	7.57	20240805	0.28	N	004990	200	209 억	8541798	N	N	386	N	N
45	20240823	130201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24200	300	2	1.26	1642808900	68141	125.19	23900	24350	23900	31050	16750	23900	24108.96	8.14	0	17286	24133	24016	23883	23766	23633	23950	23700	210	7150	200	18160	50	1	104909237	25388	-166.90	0.29	12	0.06	-145.00	83071.00	33750	20240213	-28.30	22450	20240805	7.80	33750	-28.30	20240213	22450	7.80	20240805	33750	-28.30	20240213	22450	7.80	20240805	0.28	N	004990	200	209 억	8541798	N	N	386	N	N
46	20240823	120202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24150	250	2	1.05	1050575350	43722	80.32	23900	24200	23900	31050	16750	23900	24028.53	8.14	0	9363	24133	24016	23883	23766	23633	23950	23700	210	7150	200	18160	50	1	104909237	25336	-166.55	0.29	12	0.04	-145.00	83071.00	33750	20240213	-28.44	22450	20240805	7.57	33750	-28.44	20240213	22450	7.57	20240805	33750	-28.44	20240213	22450	7.57	20240805	0.28	N	004990	200	209 억	8541798	N	N	386	N	N
47	20240823	110202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24050	150	2	0.63	728221600	30350	55.76	23900	24100	23900	31050	16750	23900	23994.12	8.14	0	7388	24133	24016	23883	23766	23633	23950	23700	210	7150	200	18160	50	1	104909237	25231	-165.86	0.29	12	0.03	-145.00	83071.00	33750	20240213	-28.74	22450	20240805	7.13	33750	-28.74	20240213	22450	7.13	20240805	33750	-28.74	20240213	22450	7.13	20240805	0.28	N	004990	200	209 억	8541798	N	N	386	N	N
48	20240823	100201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24050	150	2	0.63	476026550	19862	36.49	23900	24100	23900	31050	16750	23900	23966.70	8.14	0	7249	24133	24016	23883	23766	23633	23950	23700	210	7150	200	18160	50	1	104909237	25231	-165.86	0.29	12	0.02	-145.00	83071.00	33750	20240213	-28.74	22450	20240805	7.13	33750	-28.74	20240213	22450	7.13	20240805	33750	-28.74	20240213	22450	7.13	20240805	0.28	N	004990	200	209 억	8541798	N	N	386	N	N
49	20240823	090201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	0	3	0.00	24356800	1019	1.87	23900	23950	23900	31050	16750	23900	23902.65	8.14	0	538	24133	24016	23883	23766	23633	23950	23700	210	7150	200	18160	50	1	104909237	25073	-164.83	0.29	12	0.00	-145.00	83071.00	33750	20240213	-29.19	22450	20240805	6.46	33750	-29.19	20240213	22450	6.46	20240805	33750	-29.19	20240213	22450	6.46	20240805	0.28	N	004990	200	209 억	8541798	N	N	386	N	N
50	20240822	160202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	0	3	0.00	1285446300	53835	60.03	23950	24000	23750	31050	16750	23900	23877.49	8.15	0	-7093	24200	24050	23850	23700	23500	24125	23775	210	7150	200	18160	50	1	104909237	25073	-164.83	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.19	22450	20240805	6.46	33750	-29.19	20240213	22450	6.46	20240805	33750	-29.19	20240213	22450	6.46	20240805	0.28	N	004990	200	209 억	8548041	N	N	386	N	N
51	20240822	150202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	-50	5	-0.21	1203165950	50391	56.19	23950	24000	23750	31050	16750	23900	23876.60	8.15	0	-5949	24200	24050	23850	23700	23500	24125	23775	210	7150	200	18160	50	1	104909237	25021	-164.48	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.28	N	004990	200	209 억	8548041	N	N	603	N	N
52	20240822	140202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	-50	5	-0.21	1039805950	43554	48.57	23950	24000	23750	31050	16750	23900	23873.95	8.15	0	-6899	24200	24050	23850	23700	23500	24125	23775	210	7150	200	18160	50	1	104909237	25021	-164.48	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.28	N	004990	200	209 억	8548041	N	N	603	N	N
53	20240822	130201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	-50	5	-0.21	881912800	36943	41.20	23950	24000	23750	31050	16750	23900	23872.26	8.15	0	-6615	24200	24050	23850	23700	23500	24125	23775	210	7150	200	18160	50	1	104909237	25021	-164.48	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.28	N	004990	200	209 억	8548041	N	N	603	N	N
54	20240822	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	-100	5	-0.42	680339600	28493	31.77	23950	24000	23750	31050	16750	23900	23877.43	8.15	0	-4510	24200	24050	23850	23700	23500	24125	23775	210	7150	200	18160	50	1	104909237	24968	-164.14	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.28	N	004990	200	209 억	8548041	N	N	603	N	N
55	20240822	110201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	-50	5	-0.21	466533600	19542	21.79	23950	24000	23750	31050	16750	23900	23873.38	8.15	0	-2076	24200	24050	23850	23700	23500	24125	23775	210	7150	200	18160	50	1	104909237	25021	-164.48	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.28	N	004990	200	209 억	8548041	N	N	603	N	N
56	20240822	100202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	-100	5	-0.42	282292450	11819	13.18	23950	24000	23750	31050	16750	23900	23884.63	8.15	0	-26	24200	24050	23850	23700	23500	24125	23775	210	7150	200	18160	50	1	104909237	24968	-164.14	0.29	12	0.01	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.28	N	004990	200	209 억	8548041	N	N	603	N	N
57	20240822	090200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23950	50	2	0.21	49706650	2076	2.32	23950	23950	23900	31050	16750	23900	23943.47	8.15	0	-27	24200	24050	23850	23700	23500	24125	23775	210	7150	200	18160	50	1	104909237	25126	-165.17	0.29	12	0.00	-145.00	83071.00	33750	20240213	-29.04	22450	20240805	6.68	33750	-29.04	20240213	22450	6.68	20240805	33750	-29.04	20240213	22450	6.68	20240805	0.28	N	004990	200	209 억	8548041	N	N	603	N	N
58	20240821	160201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	200	2	0.84	2129967750	89399	127.55	23750	24000	23650	30800	16600	23700	23825.32	8.12	0	26692	24000	23850	23750	23600	23500	23800	23550	210	7100	200	18010	50	1	104909237	25073	-164.83	0.29	12	0.09	-145.00	83071.00	33750	20240213	-29.19	22450	20240805	6.46	33750	-29.19	20240213	22450	6.46	20240805	33750	-29.19	20240213	22450	6.46	20240805	0.28	N	004990	200	209 억	8522024	N	N	603	N	N
59	20240821	150202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	200	2	0.84	2053207250	86187	122.96	23750	24000	23650	30800	16600	23700	23822.70	8.12	0	25803	24000	23850	23750	23600	23500	23800	23550	210	7100	200	18010	50	1	104909237	25073	-164.83	0.29	12	0.08	-145.00	83071.00	33750	20240213	-29.19	22450	20240805	6.46	33750	-29.19	20240213	22450	6.46	20240805	33750	-29.19	20240213	22450	6.46	20240805	0.28	N	004990	200	209 억	8522024	N	N	82	N	N
60	20240821	140159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	150	2	0.63	1629287200	68450	97.66	23750	23900	23650	30800	16600	23700	23802.59	8.12	0	14745	24000	23850	23750	23600	23500	23800	23550	210	7100	200	18010	50	1	104909237	25021	-164.48	0.29	12	0.07	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.28	N	004990	200	209 억	8522024	N	N	82	N	N
61	20240821	130201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	100	2	0.42	1170434250	49192	70.18	23750	23900	23650	30800	16600	23700	23793.18	8.12	0	2006	24000	23850	23750	23600	23500	23800	23550	210	7100	200	18010	50	1	104909237	24968	-164.14	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.28	N	004990	200	209 억	8522024	N	N	82	N	N
62	20240821	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	50	2	0.21	1106168750	46488	66.33	23750	23900	23650	30800	16600	23700	23794.72	8.12	0	1759	24000	23850	23750	23600	23500	23800	23550	210	7100	200	18010	50	1	104909237	24916	-163.79	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.28	N	004990	200	209 억	8522024	N	N	82	N	N
63	20240821	110201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	150	2	0.63	792671750	33302	47.51	23750	23900	23650	30800	16600	23700	23802.53	8.12	0	4334	24000	23850	23750	23600	23500	23800	23550	210	7100	200	18010	50	1	104909237	25021	-164.48	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.28	N	004990	200	209 억	8522024	N	N	82	N	N
64	20240821	100202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	100	2	0.42	599742250	25215	35.97	23750	23850	23650	30800	16600	23700	23785.14	8.12	0	4442	24000	23850	23750	23600	23500	23800	23550	210	7100	200	18010	50	1	104909237	24968	-164.14	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.28	N	004990	200	209 억	8522024	N	N	82	N	N
65	20240821	090200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	-50	5	-0.21	109324750	4606	6.57	23750	23800	23650	30800	16600	23700	23735.29	8.12	0	-3004	24000	23850	23750	23600	23500	23800	23550	210	7100	200	18010	50	1	104909237	24811	-163.10	0.28	12	0.00	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.28	N	004990	200	209 억	8522024	N	N	82	N	N
66	20240820	160159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-100	5	-0.42	1653032700	69735	165.35	23850	23900	23650	30900	16700	23800	23704.49	8.14	0	-19702	24000	23900	23750	23650	23500	23950	23700	210	7100	200	18080	50	1	104909237	24863	-163.45	0.29	12	0.07	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.29	N	004990	200	209 억	8540412	N	N	82	N	N
67	20240820	150201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	-150	5	-0.63	1521869000	64194	152.21	23850	23900	23650	30900	16700	23800	23707.34	8.14	0	-17886	24000	23900	23750	23650	23500	23950	23700	210	7100	200	18080	50	1	104909237	24811	-163.10	0.28	12	0.06	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.29	N	004990	200	209 억	8540412	N	N	76	N	N
68	20240820	140200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	-150	5	-0.63	1338363300	56442	133.83	23850	23900	23650	30900	16700	23800	23712.19	8.14	0	-17185	24000	23900	23750	23650	23500	23950	23700	210	7100	200	18080	50	1	104909237	24811	-163.10	0.28	12	0.05	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.29	N	004990	200	209 억	8540412	N	N	76	N	N
69	20240820	130200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-100	5	-0.42	1064041300	44845	106.33	23850	23900	23650	30900	16700	23800	23727.09	8.14	0	-16909	24000	23900	23750	23650	23500	23950	23700	210	7100	200	18080	50	1	104909237	24863	-163.45	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.29	N	004990	200	209 억	8540412	N	N	76	N	N
70	20240820	120200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-100	5	-0.42	815531450	34353	81.46	23850	23900	23650	30900	16700	23800	23739.74	8.14	0	-13965	24000	23900	23750	23650	23500	23950	23700	210	7100	200	18080	50	1	104909237	24863	-163.45	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.29	N	004990	200	209 억	8540412	N	N	76	N	N
71	20240820	110200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-100	5	-0.42	626574500	26379	62.55	23850	23900	23650	30900	16700	23800	23752.78	8.14	0	-11925	24000	23900	23750	23650	23500	23950	23700	210	7100	200	18080	50	1	104909237	24863	-163.45	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.29	N	004990	200	209 억	8540412	N	N	76	N	N
72	20240820	100200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-50	5	-0.21	275408900	11578	27.45	23850	23900	23700	30900	16700	23800	23787.26	8.14	0	-3965	24000	23900	23750	23650	23500	23950	23700	210	7100	200	18080	50	1	104909237	24916	-163.79	0.29	12	0.01	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.29	N	004990	200	209 억	8540412	N	N	76	N	N
73	20240820	090200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	50	2	0.21	27716050	1163	2.76	23850	23850	23800	30900	16700	23800	23831.51	8.14	0	-672	24000	23900	23750	23650	23500	23950	23700	210	7100	200	18080	50	1	104909237	25021	-164.48	0.29	12	0.00	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.29	N	004990	200	209 억	8540412	N	N	76	N	N
74	20240819	160159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	200	2	0.85	1000518250	42140	45.37	23650	23850	23600	30650	16550	23600	23742.44	8.13	0	10684	24166	23882	23716	23432	23266	23800	23350	210	7050	200	17930	50	1	104909237	24968	-164.14	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.28	N	004990	200	209 억	8527560	N	N	76	N	N
75	20240819	150159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	50	2	0.21	704588300	29675	31.95	23650	23850	23600	30650	16550	23600	23743.50	8.13	0	7292	24166	23882	23716	23432	23266	23800	23350	210	7050	200	17930	50	1	104909237	24811	-163.10	0.28	12	0.03	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.28	N	004990	200	209 억	8527560	N	N	337	N	N
76	20240819	140200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	100	2	0.42	649138050	27335	29.43	23650	23850	23600	30650	16550	23600	23747.51	8.13	0	8089	24166	23882	23716	23432	23266	23800	23350	210	7050	200	17930	50	1	104909237	24863	-163.45	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.28	N	004990	200	209 억	8527560	N	N	337	N	N
77	20240819	130201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	200	2	0.85	564162050	23758	25.58	23650	23850	23600	30650	16550	23600	23746.19	8.13	0	7789	24166	23882	23716	23432	23266	23800	23350	210	7050	200	17930	50	1	104909237	24968	-164.14	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.28	N	004990	200	209 억	8527560	N	N	337	N	N
78	20240819	120200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	200	2	0.85	503875650	21219	22.85	23650	23850	23600	30650	16550	23600	23746.44	8.13	0	7260	24166	23882	23716	23432	23266	23800	23350	210	7050	200	17930	50	1	104909237	24968	-164.14	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.28	N	004990	200	209 억	8527560	N	N	337	N	N
79	20240819	110200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	200	2	0.85	387844950	16336	17.59	23650	23850	23600	30650	16550	23600	23741.73	8.13	0	6822	24166	23882	23716	23432	23266	23800	23350	210	7050	200	17930	50	1	104909237	24968	-164.14	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.28	N	004990	200	209 억	8527560	N	N	337	N	N
80	20240819	100159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	150	2	0.64	291268000	12270	13.21	23650	23850	23600	30650	16550	23600	23738.22	8.13	0	6409	24166	23882	23716	23432	23266	23800	23350	210	7050	200	17930	50	1	104909237	24916	-163.79	0.29	12	0.01	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.28	N	004990	200	209 억	8527560	N	N	337	N	N
81	20240819	090159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	100	2	0.42	16825600	711	0.77	23650	23700	23650	30650	16550	23600	23664.70	8.13	0	118	24166	23882	23716	23432	23266	23800	23350	210	7050	200	17930	50	1	104909237	24863	-163.45	0.29	12	0.00	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.28	N	004990	200	209 억	8527560	N	N	337	N	N
82	20240816	160158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23600	-100	5	-0.42	2206305100	92834	94.68	23900	24000	23550	30800	16600	23700	23766.46	8.11	0	17907	24100	23900	23700	23500	23300	23800	23400	210	7100	200	18010	50	1	104909237	24759	-162.76	0.28	12	0.09	-145.00	83071.00	33750	20240213	-30.07	22450	20240805	5.12	33750	-30.07	20240213	22450	5.12	20240805	33750	-30.07	20240213	22450	5.12	20240805	0.28	N	004990	200	209 억	8510736	N	N	337	N	N
83	20240816	150200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	-50	5	-0.21	2061209750	86695	88.42	23900	24000	23550	30800	16600	23700	23775.55	8.11	0	19493	24100	23900	23700	23500	23300	23800	23400	210	7100	200	18010	50	1	104909237	24811	-163.10	0.28	12	0.08	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.28	N	004990	200	209 억	8510736	N	N	453	N	N
84	20240816	140200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	50	2	0.21	1475527800	61923	63.15	23900	24000	23700	30800	16600	23700	23828.74	8.11	0	15879	24100	23900	23700	23500	23300	23800	23400	210	7100	200	18010	50	1	104909237	24916	-163.79	0.29	12	0.06	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.28	N	004990	200	209 억	8510736	N	N	453	N	N
85	20240816	130201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	100	2	0.42	1081282850	45327	46.23	23900	24000	23750	30800	16600	23700	23855.68	8.11	0	13190	24100	23900	23700	23500	23300	23800	23400	210	7100	200	18010	50	1	104909237	24968	-164.14	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.28	N	004990	200	209 억	8510736	N	N	453	N	N
86	20240816	120159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	150	2	0.63	997168750	41801	42.63	23900	24000	23750	30800	16600	23700	23855.70	8.11	0	11235	24100	23900	23700	23500	23300	23800	23400	210	7100	200	18010	50	1	104909237	25021	-164.48	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.28	N	004990	200	209 억	8510736	N	N	453	N	N
87	20240816	110159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	100	2	0.42	789121100	33082	33.74	23900	24000	23750	30800	16600	23700	23854.19	8.11	0	9064	24100	23900	23700	23500	23300	23800	23400	210	7100	200	18010	50	1	104909237	24968	-164.14	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.28	N	004990	200	209 억	8510736	N	N	453	N	N
88	20240816	100159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	100	2	0.42	657138000	27539	28.09	23900	24000	23750	30800	16600	23700	23862.98	8.11	0	6944	24100	23900	23700	23500	23300	23800	23400	210	7100	200	18010	50	1	104909237	24968	-164.14	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.28	N	004990	200	209 억	8510736	N	N	453	N	N
89	20240816	090159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	200	2	0.84	146822000	6135	6.26	23900	24000	23850	30800	16600	23700	23937.72	8.11	0	4488	24100	23900	23700	23500	23300	23800	23400	210	7100	200	18010	50	1	104909237	25073	-164.83	0.29	12	0.01	-145.00	83071.00	33750	20240213	-29.19	22450	20240805	6.46	33750	-29.19	20240213	22450	6.46	20240805	33750	-29.19	20240213	22450	6.46	20240805	0.28	N	004990	200	209 억	8510736	N	N	453	N	N
90	20240814	160200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	50	2	0.21	2315830100	98001	202.03	23800	23900	23500	30700	16600	23650	23630.67	8.11	0	-1661	24050	23850	23700	23500	23350	23775	23425	210	7050	200	17970	50	1	104909237	24863	-163.45	0.29	12	0.09	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.29	N	004990	200	209 억	8511605	N	N	453	N	N
91	20240814	150200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23550	-100	5	-0.42	1972581600	83486	172.10	23800	23900	23500	30700	16600	23650	23627.69	8.11	0	-8253	24050	23850	23700	23500	23350	23775	23425	210	7050	200	17970	50	1	104909237	24706	-162.41	0.28	12	0.08	-145.00	83071.00	33750	20240213	-30.22	22450	20240805	4.90	33750	-30.22	20240213	22450	4.90	20240805	33750	-30.22	20240213	22450	4.90	20240805	0.29	N	004990	200	209 억	8511605	N	N	52	N	N
92	20240814	140201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23600	-50	5	-0.21	1509378100	63833	131.59	23800	23900	23550	30700	16600	23650	23645.73	8.11	0	-13727	24050	23850	23700	23500	23350	23775	23425	210	7050	200	17970	50	1	104909237	24759	-162.76	0.28	12	0.06	-145.00	83071.00	33750	20240213	-30.07	22450	20240805	5.12	33750	-30.07	20240213	22450	5.12	20240805	33750	-30.07	20240213	22450	5.12	20240805	0.29	N	004990	200	209 억	8511605	N	N	52	N	N
93	20240814	130200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	0	3	0.00	1334616650	56429	116.33	23800	23900	23550	30700	16600	23650	23651.25	8.11	0	-11662	24050	23850	23700	23500	23350	23775	23425	210	7050	200	17970	50	1	104909237	24811	-163.10	0.28	12	0.05	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.29	N	004990	200	209 억	8511605	N	N	52	N	N
94	20240814	120200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23600	-50	5	-0.21	1213371550	51297	105.75	23800	23900	23550	30700	16600	23650	23653.85	8.11	0	-11497	24050	23850	23700	23500	23350	23775	23425	210	7050	200	17970	50	1	104909237	24759	-162.76	0.28	12	0.05	-145.00	83071.00	33750	20240213	-30.07	22450	20240805	5.12	33750	-30.07	20240213	22450	5.12	20240805	33750	-30.07	20240213	22450	5.12	20240805	0.29	N	004990	200	209 억	8511605	N	N	52	N	N
95	20240814	110159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	0	3	0.00	826101900	34877	71.90	23800	23900	23550	30700	16600	23650	23686.15	8.11	0	-10208	24050	23850	23700	23500	23350	23775	23425	210	7050	200	17970	50	1	104909237	24811	-163.10	0.28	12	0.03	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.29	N	004990	200	209 억	8511605	N	N	52	N	N
96	20240814	100158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	0	3	0.00	613978150	25909	53.41	23800	23900	23550	30700	16600	23650	23697.49	8.11	0	-8394	24050	23850	23700	23500	23350	23775	23425	210	7050	200	17970	50	1	104909237	24811	-163.10	0.28	12	0.02	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.29	N	004990	200	209 억	8511605	N	N	52	N	N
97	20240814	090215	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	150	2	0.63	21778100	918	1.89	23800	23800	23650	30700	16600	23650	23723.42	8.11	0	-665	24050	23850	23700	23500	23350	23775	23425	210	7050	200	17970	50	1	104909237	24968	-164.14	0.29	12	0.00	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.29	N	004990	200	209 억	8511605	N	N	52	N	N
98	20240813	160158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	-150	5	-0.63	1144676900	48368	89.37	23750	23900	23550	30900	16700	23800	23666.00	8.12	0	-6794	24100	23950	23700	23550	23300	24025	23625	210	7100	200	18080	50	1	104909237	24811	-163.10	0.28	12	0.05	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.29	N	004990	200	209 억	8518333	N	N	52	N	N
99	20240813	150158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	-150	5	-0.63	1067144550	45088	83.31	23750	23900	23550	30900	16700	23800	23668.04	8.12	0	-5617	24100	23950	23700	23550	23300	24025	23625	210	7100	200	18080	50	1	104909237	24811	-163.10	0.28	12	0.04	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.29	N	004990	200	209 억	8518333	N	N	0	N	N
100	20240813	140157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23600	-200	5	-0.84	739216200	31204	57.65	23750	23900	23600	30900	16700	23800	23689.79	8.12	0	-1957	24100	23950	23700	23550	23300	24025	23625	210	7100	200	18080	50	1	104909237	24759	-162.76	0.28	12	0.03	-145.00	83071.00	33750	20240213	-30.07	22450	20240805	5.12	33750	-30.07	20240213	22450	5.12	20240805	33750	-30.07	20240213	22450	5.12	20240805	0.29	N	004990	200	209 억	8518333	N	N	0	N	N
101	20240813	130158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-100	5	-0.42	541576200	22836	42.19	23750	23900	23650	30900	16700	23800	23715.89	8.12	0	1259	24100	23950	23700	23550	23300	24025	23625	210	7100	200	18080	50	1	104909237	24863	-163.45	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.29	N	004990	200	209 억	8518333	N	N	0	N	N
102	20240813	120159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-50	5	-0.21	465587250	19626	36.26	23750	23900	23650	30900	16700	23800	23722.98	8.12	0	1542	24100	23950	23700	23550	23300	24025	23625	210	7100	200	18080	50	1	104909237	24916	-163.79	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.29	N	004990	200	209 억	8518333	N	N	0	N	N
103	20240813	110157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-50	5	-0.21	352792650	14866	27.47	23750	23900	23650	30900	16700	23800	23731.51	8.12	0	1624	24100	23950	23700	23550	23300	24025	23625	210	7100	200	18080	50	1	104909237	24916	-163.79	0.29	12	0.01	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.29	N	004990	200	209 억	8518333	N	N	0	N	N
104	20240813	100157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-100	5	-0.42	296961000	12511	23.12	23750	23900	23650	30900	16700	23800	23735.99	8.12	0	1202	24100	23950	23700	23550	23300	24025	23625	210	7100	200	18080	50	1	104909237	24863	-163.45	0.29	12	0.01	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.29	N	004990	200	209 억	8518333	N	N	0	N	N
105	20240813	090158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-50	5	-0.21	19952200	840	1.55	23750	23800	23700	30900	16700	23800	23752.56	8.12	0	0	24100	23950	23700	23550	23300	24025	23625	210	7100	200	18080	50	1	104909237	24916	-163.79	0.29	12	0.00	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.29	N	004990	200	209 억	8518333	N	N	0	N	N
106	20240812	160157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	400	2	1.71	1263151300	53330	66.08	23500	23850	23450	30400	16400	23400	23685.53	8.10	0	20361	23800	23600	23500	23300	23200	23550	23250	210	7000	200	17780	50	1	104909237	24968	-164.14	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.29	N	004990	200	209 억	8500718	N	N	3	N	N
107	20240812	150159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	350	2	1.50	1128208050	47653	59.05	23500	23850	23450	30400	16400	23400	23675.49	8.10	0	17914	23800	23600	23500	23300	23200	23550	23250	210	7000	200	17780	50	1	104909237	24916	-163.79	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.29	N	004990	200	209 억	8500718	N	N	3	N	N
108	20240812	140158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	300	2	1.28	852290000	36045	44.66	23500	23800	23450	30400	16400	23400	23645.17	8.10	0	12076	23800	23600	23500	23300	23200	23550	23250	210	7000	200	17780	50	1	104909237	24863	-163.45	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.29	N	004990	200	209 억	8500718	N	N	3	N	N
109	20240812	130156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23550	150	2	0.64	587664550	24874	30.82	23500	23750	23450	30400	16400	23400	23625.66	8.10	0	2389	23800	23600	23500	23300	23200	23550	23250	210	7000	200	17780	50	1	104909237	24706	-162.41	0.28	12	0.02	-145.00	83071.00	33750	20240213	-30.22	22450	20240805	4.90	33750	-30.22	20240213	22450	4.90	20240805	33750	-30.22	20240213	22450	4.90	20240805	0.29	N	004990	200	209 억	8500718	N	N	3	N	N
110	20240812	120157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23600	200	2	0.85	551353750	23334	28.91	23500	23750	23450	30400	16400	23400	23628.77	8.10	0	2512	23800	23600	23500	23300	23200	23550	23250	210	7000	200	17780	50	1	104909237	24759	-162.76	0.28	12	0.02	-145.00	83071.00	33750	20240213	-30.07	22450	20240805	5.12	33750	-30.07	20240213	22450	5.12	20240805	33750	-30.07	20240213	22450	5.12	20240805	0.29	N	004990	200	209 억	8500718	N	N	3	N	N
111	20240812	110156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23600	200	2	0.85	514971450	21794	27.00	23500	23750	23450	30400	16400	23400	23629.05	8.10	0	2097	23800	23600	23500	23300	23200	23550	23250	210	7000	200	17780	50	1	104909237	24759	-162.76	0.28	12	0.02	-145.00	83071.00	33750	20240213	-30.07	22450	20240805	5.12	33750	-30.07	20240213	22450	5.12	20240805	33750	-30.07	20240213	22450	5.12	20240805	0.29	N	004990	200	209 억	8500718	N	N	3	N	N
112	20240812	100156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	250	2	1.07	375939500	15909	19.71	23500	23750	23450	30400	16400	23400	23630.62	8.10	0	2753	23800	23600	23500	23300	23200	23550	23250	210	7000	200	17780	50	1	104909237	24811	-163.10	0.28	12	0.02	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.29	N	004990	200	209 억	8500718	N	N	3	N	N
113	20240812	090155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23450	50	2	0.21	9447000	402	0.50	23500	23550	23450	30400	16400	23400	23500.00	8.10	0	253	23800	23600	23500	23300	23200	23550	23250	210	7000	200	17780	50	1	104909237	24601	-161.72	0.28	12	0.00	-145.00	83071.00	33750	20240213	-30.52	22450	20240805	4.45	33750	-30.52	20240213	22450	4.45	20240805	33750	-30.52	20240213	22450	4.45	20240805	0.29	N	004990	200	209 억	8500718	N	N	3	N	N
114	20240809	160155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23400	-50	5	-0.21	1890789500	80357	66.92	23600	23700	23400	30450	16450	23450	23529.92	8.12	0	-16366	24150	23800	23450	23100	22750	23975	23275	210	7000	200	17820	50	1	104909237	24549	-161.38	0.28	12	0.08	-145.00	83071.00	33750	20240213	-30.67	22450	20240805	4.23	33750	-30.67	20240213	22450	4.23	20240805	33750	-30.67	20240213	22450	4.23	20240805	0.29	N	004990	200	209 억	8515897	N	N	3	N	N
115	20240809	150158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23500	50	2	0.21	1683272400	71503	59.54	23600	23700	23400	30450	16450	23450	23541.28	8.12	0	-13256	24150	23800	23450	23100	22750	23975	23275	210	7000	200	17820	50	1	104909237	24654	-162.07	0.28	12	0.07	-145.00	83071.00	33750	20240213	-30.37	22450	20240805	4.68	33750	-30.37	20240213	22450	4.68	20240805	33750	-30.37	20240213	22450	4.68	20240805	0.29	N	004990	200	209 억	8515897	N	N	253	N	N
116	20240809	140157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23450	0	3	0.00	1484922750	63045	52.50	23600	23700	23400	30450	16450	23450	23553.38	8.12	0	-12650	24150	23800	23450	23100	22750	23975	23275	210	7000	200	17820	50	1	104909237	24601	-161.72	0.28	12	0.06	-145.00	83071.00	33750	20240213	-30.52	22450	20240805	4.45	33750	-30.52	20240213	22450	4.45	20240805	33750	-30.52	20240213	22450	4.45	20240805	0.29	N	004990	200	209 억	8515897	N	N	253	N	N
117	20240809	130158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23550	100	2	0.43	1224392600	51950	43.26	23600	23700	23450	30450	16450	23450	23568.67	8.12	0	-4090	24150	23800	23450	23100	22750	23975	23275	210	7000	200	17820	50	1	104909237	24706	-162.41	0.28	12	0.05	-145.00	83071.00	33750	20240213	-30.22	22450	20240805	4.90	33750	-30.22	20240213	22450	4.90	20240805	33750	-30.22	20240213	22450	4.90	20240805	0.29	N	004990	200	209 억	8515897	N	N	253	N	N
118	20240809	120156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	200	2	0.85	1091204250	46301	38.56	23600	23700	23450	30450	16450	23450	23567.62	8.12	0	-1296	24150	23800	23450	23100	22750	23975	23275	210	7000	200	17820	50	1	104909237	24811	-163.10	0.28	12	0.04	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.29	N	004990	200	209 억	8515897	N	N	253	N	N
119	20240809	110155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23500	50	2	0.21	829171550	35177	29.29	23600	23650	23450	30450	16450	23450	23571.41	8.12	0	-1456	24150	23800	23450	23100	22750	23975	23275	210	7000	200	17820	50	1	104909237	24654	-162.07	0.28	12	0.03	-145.00	83071.00	33750	20240213	-30.37	22450	20240805	4.68	33750	-30.37	20240213	22450	4.68	20240805	33750	-30.37	20240213	22450	4.68	20240805	0.29	N	004990	200	209 억	8515897	N	N	253	N	N
120	20240809	100158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	200	2	0.85	619536350	26281	21.89	23600	23650	23450	30450	16450	23450	23573.55	8.12	0	-1204	24150	23800	23450	23100	22750	23975	23275	210	7000	200	17820	50	1	104909237	24811	-163.10	0.28	12	0.03	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.29	N	004990	200	209 억	8515897	N	N	253	N	N
121	20240809	090156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23600	150	2	0.64	107746950	4567	3.80	23600	23650	23500	30450	16450	23450	23592.50	8.12	0	-3534	24150	23800	23450	23100	22750	23975	23275	210	7000	200	17820	50	1	104909237	24759	-162.76	0.28	12	0.00	-145.00	83071.00	33750	20240213	-30.07	22450	20240805	5.12	33750	-30.07	20240213	22450	5.12	20240805	33750	-30.07	20240213	22450	5.12	20240805	0.29	N	004990	200	209 억	8515897	N	N	253	N	N
122	20240808	160155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23450	100	2	0.43	2814122050	119983	119.91	23200	23800	23100	30350	16350	23350	23454.35	8.10	0	22019	24016	23682	23366	23032	22716	23850	23200	210	7000	200	17740	50	1	104909237	24601	-161.72	0.28	12	0.11	-145.00	83071.00	33750	20240213	-30.52	22450	20240805	4.45	33750	-30.52	20240213	22450	4.45	20240805	33750	-30.52	20240213	22450	4.45	20240805	0.29	N	004990	200	209 억	8497082	N	N	253	N	N
123	20240808	150155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23400	50	2	0.21	2022544900	86125	86.07	23200	23800	23100	30350	16350	23350	23483.83	8.10	0	21942	24016	23682	23366	23032	22716	23850	23200	210	7000	200	17740	50	1	104909237	24549	-161.38	0.28	12	0.08	-145.00	83071.00	33750	20240213	-30.67	22450	20240805	4.23	33750	-30.67	20240213	22450	4.23	20240805	33750	-30.67	20240213	22450	4.23	20240805	0.29	N	004990	200	209 억	8497082	N	N	142	N	N
124	20240808	140156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23550	200	2	0.86	1577386000	67179	67.14	23200	23800	23100	30350	16350	23350	23480.34	8.10	0	17402	24016	23682	23366	23032	22716	23850	23200	210	7000	200	17740	50	1	104909237	24706	-162.41	0.28	12	0.06	-145.00	83071.00	33750	20240213	-30.22	22450	20240805	4.90	33750	-30.22	20240213	22450	4.90	20240805	33750	-30.22	20240213	22450	4.90	20240805	0.29	N	004990	200	209 억	8497082	N	N	142	N	N
125	20240808	130157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	300	2	1.28	1331974250	56755	56.72	23200	23800	23100	30350	16350	23350	23468.84	8.10	0	17041	24016	23682	23366	23032	22716	23850	23200	210	7000	200	17740	50	1	104909237	24811	-163.10	0.28	12	0.05	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.29	N	004990	200	209 억	8497082	N	N	142	N	N
126	20240808	120158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23600	250	2	1.07	1076785200	45986	45.96	23200	23650	23100	30350	16350	23350	23415.50	8.10	0	11113	24016	23682	23366	23032	22716	23850	23200	210	7000	200	17740	50	1	104909237	24759	-162.76	0.28	12	0.04	-145.00	83071.00	33750	20240213	-30.07	22450	20240805	5.12	33750	-30.07	20240213	22450	5.12	20240805	33750	-30.07	20240213	22450	5.12	20240805	0.29	N	004990	200	209 억	8497082	N	N	142	N	N
127	20240808	110155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23550	200	2	0.86	850005500	36368	36.35	23200	23600	23100	30350	16350	23350	23372.35	8.10	0	6367	24016	23682	23366	23032	22716	23850	23200	210	7000	200	17740	50	1	104909237	24706	-162.41	0.28	12	0.03	-145.00	83071.00	33750	20240213	-30.22	22450	20240805	4.90	33750	-30.22	20240213	22450	4.90	20240805	33750	-30.22	20240213	22450	4.90	20240805	0.29	N	004990	200	209 억	8497082	N	N	142	N	N
128	20240808	100155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23250	-100	5	-0.43	370750050	15945	15.94	23200	23400	23100	30350	16350	23350	23251.81	8.10	0	-3038	24016	23682	23366	23032	22716	23850	23200	210	7000	200	17740	50	1	104909237	24391	-160.34	0.28	12	0.02	-145.00	83071.00	33750	20240213	-31.11	22450	20240805	3.56	33750	-31.11	20240213	22450	3.56	20240805	33750	-31.11	20240213	22450	3.56	20240805	0.29	N	004990	200	209 억	8497082	N	N	142	N	N
129	20240808	090155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23100	-250	5	-1.07	54884650	2371	2.37	23200	23350	23100	30350	16350	23350	23148.31	8.10	0	-1521	24016	23682	23366	23032	22716	23850	23200	210	7000	200	17740	50	1	104909237	24234	-159.31	0.28	12	0.00	-145.00	83071.00	33750	20240213	-31.56	22450	20240805	2.90	33750	-31.56	20240213	22450	2.90	20240805	33750	-31.56	20240213	22450	2.90	20240805	0.29	N	004990	200	209 억	8497082	N	N	142	N	N
130	20240807	160152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23350	50	2	0.21	2340298600	99932	47.90	23100	23700	23050	30250	16350	23300	23418.91	8.09	0	-567	24333	23816	23433	22916	22533	23625	22725	210	6950	200	17700	50	1	104909237	24496	-161.03	0.28	12	0.10	-145.00	83071.00	33750	20240213	-30.81	22450	20240805	4.01	33750	-30.81	20240213	22450	4.01	20240805	33750	-30.81	20240213	22450	4.01	20240805	0.28	N	004990	200	209 억	8491216	N	N	142	N	N
131	20240807	150154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23400	100	2	0.43	2106401350	89919	43.10	23100	23700	23050	30250	16350	23300	23425.54	8.09	0	2564	24333	23816	23433	22916	22533	23625	22725	210	6950	200	17700	50	1	104909237	24549	-161.38	0.28	12	0.09	-145.00	83071.00	33750	20240213	-30.67	22450	20240805	4.23	33750	-30.67	20240213	22450	4.23	20240805	33750	-30.67	20240213	22450	4.23	20240805	0.28	N	004990	200	209 억	8491216	N	N	3	N	N
132	20240807	140156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23500	200	2	0.86	1850250950	78981	37.86	23100	23700	23050	30250	16350	23300	23426.53	8.09	0	6672	24333	23816	23433	22916	22533	23625	22725	210	6950	200	17700	50	1	104909237	24654	-162.07	0.28	12	0.08	-145.00	83071.00	33750	20240213	-30.37	22450	20240805	4.68	33750	-30.37	20240213	22450	4.68	20240805	33750	-30.37	20240213	22450	4.68	20240805	0.28	N	004990	200	209 억	8491216	N	N	3	N	N
133	20240807	130155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23400	100	2	0.43	1614282900	68908	33.03	23100	23700	23050	30250	16350	23300	23426.64	8.09	0	7116	24333	23816	23433	22916	22533	23625	22725	210	6950	200	17700	50	1	104909237	24549	-161.38	0.28	12	0.07	-145.00	83071.00	33750	20240213	-30.67	22450	20240805	4.23	33750	-30.67	20240213	22450	4.23	20240805	33750	-30.67	20240213	22450	4.23	20240805	0.28	N	004990	200	209 억	8491216	N	N	3	N	N
134	20240807	120157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23550	250	2	1.07	1300995800	55568	26.64	23100	23700	23050	30250	16350	23300	23412.68	8.09	0	9011	24333	23816	23433	22916	22533	23625	22725	210	6950	200	17700	50	1	104909237	24706	-162.41	0.28	12	0.05	-145.00	83071.00	33750	20240213	-30.22	22450	20240805	4.90	33750	-30.22	20240213	22450	4.90	20240805	33750	-30.22	20240213	22450	4.90	20240805	0.28	N	004990	200	209 억	8491216	N	N	3	N	N
135	20240807	110153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	350	2	1.50	1062859300	45458	21.79	23100	23700	23050	30250	16350	23300	23381.13	8.09	0	10044	24333	23816	23433	22916	22533	23625	22725	210	6950	200	17700	50	1	104909237	24811	-163.10	0.28	12	0.04	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.28	N	004990	200	209 억	8491216	N	N	3	N	N
136	20240807	100155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23450	150	2	0.64	718644200	30835	14.78	23100	23550	23050	30250	16350	23300	23306.12	8.09	0	4760	24333	23816	23433	22916	22533	23625	22725	210	6950	200	17700	50	1	104909237	24601	-161.72	0.28	12	0.03	-145.00	83071.00	33750	20240213	-30.52	22450	20240805	4.45	33750	-30.52	20240213	22450	4.45	20240805	33750	-30.52	20240213	22450	4.45	20240805	0.28	N	004990	200	209 억	8491216	N	N	3	N	N
137	20240807	090155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23050	-250	5	-1.07	95361450	4127	1.98	23100	23400	23050	30250	16350	23300	23106.72	8.09	0	-1661	24333	23816	23433	22916	22533	23625	22725	210	6950	200	17700	50	1	104909237	24182	-158.97	0.28	12	0.00	-145.00	83071.00	33750	20240213	-31.70	22450	20240805	2.67	33750	-31.70	20240213	22450	2.67	20240805	33750	-31.70	20240213	22450	2.67	20240805	0.28	N	004990	200	209 억	8491216	N	N	3	N	N
138	20240806	160153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23300	150	2	0.65	4883095600	208018	43.73	23350	23950	23050	30050	16250	23150	23476.69	8.09	0	-1852	25483	24316	23383	22216	21283	23850	21750	210	6900	200	17590	50	1	104909237	24444	-160.69	0.28	12	0.20	-145.00	83071.00	33750	20240213	-30.96	22450	20240805	3.79	33750	-30.96	20240213	22450	3.79	20240805	33750	-30.96	20240213	22450	3.79	20240805	0.28	N	004990	200	209 억	8491443	N	N	3	N	N
139	20240806	150154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23450	300	2	1.30	4526143100	192722	40.52	23350	23950	23050	30050	16250	23150	23487.69	8.09	0	3263	25483	24316	23383	22216	21283	23850	21750	210	6900	200	17590	50	1	104909237	24601	-161.72	0.28	12	0.18	-145.00	83071.00	33750	20240213	-30.52	22450	20240805	4.45	33750	-30.52	20240213	22450	4.45	20240805	33750	-30.52	20240213	22450	4.45	20240805	0.28	N	004990	200	209 억	8491443	N	N	4	N	N
140	20240806	140153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23300	150	2	0.65	3893231050	165601	34.81	23350	23950	23050	30050	16250	23150	23512.64	8.09	0	-7809	25483	24316	23383	22216	21283	23850	21750	210	6900	200	17590	50	1	104909237	24444	-160.69	0.28	12	0.16	-145.00	83071.00	33750	20240213	-30.96	22450	20240805	3.79	33750	-30.96	20240213	22450	3.79	20240805	33750	-30.96	20240213	22450	3.79	20240805	0.28	N	004990	200	209 억	8491443	N	N	4	N	N
141	20240806	130153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23550	400	2	1.73	3261811550	138692	29.16	23350	23950	23050	30050	16250	23150	23521.97	8.09	0	1169	25483	24316	23383	22216	21283	23850	21750	210	6900	200	17590	50	1	104909237	24706	-162.41	0.28	12	0.13	-145.00	83071.00	33750	20240213	-30.22	22450	20240805	4.90	33750	-30.22	20240213	22450	4.90	20240805	33750	-30.22	20240213	22450	4.90	20240805	0.28	N	004990	200	209 억	8491443	N	N	4	N	N
142	20240806	120155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23350	200	2	0.86	2819006600	119791	25.18	23350	23950	23050	30050	16250	23150	23537.03	8.09	0	-6911	25483	24316	23383	22216	21283	23850	21750	210	6900	200	17590	50	1	104909237	24496	-161.03	0.28	12	0.11	-145.00	83071.00	33750	20240213	-30.81	22450	20240805	4.01	33750	-30.81	20240213	22450	4.01	20240805	33750	-30.81	20240213	22450	4.01	20240805	0.28	N	004990	200	209 억	8491443	N	N	4	N	N
143	20240806	110154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23400	250	2	1.08	2507755900	106451	22.38	23350	23950	23050	30050	16250	23150	23563.03	8.09	0	-8383	25483	24316	23383	22216	21283	23850	21750	210	6900	200	17590	50	1	104909237	24549	-161.38	0.28	12	0.10	-145.00	83071.00	33750	20240213	-30.67	22450	20240805	4.23	33750	-30.67	20240213	22450	4.23	20240805	33750	-30.67	20240213	22450	4.23	20240805	0.28	N	004990	200	209 억	8491443	N	N	4	N	N
144	20240806	100154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	700	2	3.02	1552186700	65732	13.82	23350	23900	23350	30050	16250	23150	23623.51	8.09	0	8765	25483	24316	23383	22216	21283	23850	21750	210	6900	200	17590	50	1	104909237	25021	-164.48	0.29	12	0.06	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.28	N	004990	200	209 억	8491443	N	N	4	N	N
145	20240806	090153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	500	2	2.16	282578750	12050	2.53	23350	23650	23350	30050	16250	23150	23488.06	8.09	0	2181	25483	24316	23383	22216	21283	23850	21750	210	6900	200	17590	50	1	104909237	24811	-163.10	0.28	12	0.01	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.28	N	004990	200	209 억	8491443	N	N	4	N	N
146	20240805	160153	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	23150	-1550	5	-6.28	11081781950	472950	368.38	24550	24550	22450	32100	17300	24700	23431.94	8.27	0	-184764	25033	24866	24733	24566	24433	24800	24500	210	7400	200	18770	50	1	104909237	24286	-159.66	0.28	12	0.45	-145.00	83071.00	33750	20240213	-31.41	22450	20240805	3.12	33750	-31.41	20240213	22450	3.12	20240805	33750	-31.41	20240213	22450	3.12	20240805	0.29	N	004990	200	209 억	8673008	N	N	4	N	N
147	20240805	150152	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	22900	-1800	5	-7.29	10200564750	434496	338.42	24550	24550	22450	32100	17300	24700	23476.77	8.27	0	-178833	25033	24866	24733	24566	24433	24800	24500	210	7400	200	18770	50	1	104909237	24024	-157.93	0.28	12	0.41	-145.00	83071.00	33750	20240213	-32.15	22450	20240805	2.00	33750	-32.15	20240213	22450	2.00	20240805	33750	-32.15	20240213	22450	2.00	20240805	0.29	N	004990	200	209 억	8673008	N	N	0	N	N
148	20240805	140153	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	23150	-1550	5	-6.28	8076976550	341699	266.15	24550	24550	23100	32100	17300	24700	23637.69	8.27	0	-160731	25033	24866	24733	24566	24433	24800	24500	210	7400	200	18770	50	1	104909237	24286	-159.66	0.28	12	0.33	-145.00	83071.00	33750	20240213	-31.41	23100	20240805	0.22	33750	-31.41	20240213	23100	0.22	20240805	33750	-31.41	20240213	23100	0.22	20240805	0.29	N	004990	200	209 억	8673008	N	N	0	N	N
149	20240805	130152	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	23350	-1350	5	-5.47	6934703300	292532	227.85	24550	24550	23300	32100	17300	24700	23705.79	8.27	0	-136675	25033	24866	24733	24566	24433	24800	24500	210	7400	200	18770	50	1	104909237	24496	-161.03	0.28	12	0.28	-145.00	83071.00	33750	20240213	-30.81	23300	20240805	0.21	33750	-30.81	20240213	23300	0.21	20240805	33750	-30.81	20240213	23300	0.21	20240805	0.29	N	004990	200	209 억	8673008	N	N	0	N	N
150	20240805	120153	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	23700	-1000	5	-4.05	5401723450	227257	177.01	24550	24550	23450	32100	17300	24700	23769.23	8.27	0	-133874	25033	24866	24733	24566	24433	24800	24500	210	7400	200	18770	50	1	104909237	24863	-163.45	0.29	12	0.22	-145.00	83071.00	33750	20240213	-29.78	23450	20240805	1.07	33750	-29.78	20240213	23450	1.07	20240805	33750	-29.78	20240213	23450	1.07	20240805	0.29	N	004990	200	209 억	8673008	N	N	0	N	N
151	20240805	110156	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	23600	-1100	5	-4.45	4713508250	198127	154.32	24550	24550	23450	32100	17300	24700	23790.34	8.27	0	-132653	25033	24866	24733	24566	24433	24800	24500	210	7400	200	18770	50	1	104909237	24759	-162.76	0.28	12	0.19	-145.00	83071.00	33750	20240213	-30.07	23450	20240805	0.64	33750	-30.07	20240213	23450	0.64	20240805	33750	-30.07	20240213	23450	0.64	20240805	0.29	N	004990	200	209 억	8673008	N	N	0	N	N
152	20240805	100153	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	23700	-1000	5	-4.05	3491785950	146270	113.93	24550	24550	23550	32100	17300	24700	23872.19	8.27	0	-108200	25033	24866	24733	24566	24433	24800	24500	210	7400	200	18770	50	1	104909237	24863	-163.45	0.29	12	0.14	-145.00	83071.00	33750	20240213	-29.78	23550	20240805	0.64	33750	-29.78	20240213	23550	0.64	20240805	33750	-29.78	20240213	23550	0.64	20240805	0.29	N	004990	200	209 억	8673008	N	N	0	N	N
153	20240805	090152	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	24200	-500	5	-2.02	492118750	20214	15.74	24550	24550	24200	32100	17300	24700	24345.44	8.27	0	-15585	25033	24866	24733	24566	24433	24800	24500	210	7400	200	18770	50	1	104909237	25388	-166.90	0.29	12	0.02	-145.00	83071.00	33750	20240213	-28.30	24200	20240805	0.00	33750	-28.30	20240213	24200	0.00	20240805	33750	-28.30	20240213	24200	0.00	20240805	0.29	N	004990	200	209 억	8673008	N	N	0	N	N
154	20240802	160151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-350	5	-1.40	3158236050	127833	64.52	24750	24900	24600	32550	17550	25050	24705.96	8.28	2960	-18239	25450	25250	24950	24750	24450	25350	24850	210	7500	200	19030	50	1	104909237	25913	-170.34	0.30	12	0.12	-145.00	83071.00	33750	20240213	-26.81	24200	20230825	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230825	0.29	N	004990	200	209 억	8690419	N	N	270	N	N
155	20240802	150149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-400	5	-1.60	2894397900	117146	59.13	24750	24900	24600	32550	17550	25050	24707.61	8.28	2960	-20633	25450	25250	24950	24750	24450	25350	24850	210	7500	200	19030	50	1	104909237	25860	-170.00	0.30	12	0.11	-145.00	83071.00	33750	20240213	-26.96	24200	20230825	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230825	0.29	N	004990	200	209 억	8690419	N	N	270	N	N
156	20240802	140151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-350	5	-1.40	2642022100	106907	53.96	24750	24900	24600	32550	17550	25050	24713.28	8.28	2960	-18812	25450	25250	24950	24750	24450	25350	24850	210	7500	200	19030	50	1	104909237	25913	-170.34	0.30	12	0.10	-145.00	83071.00	33750	20240213	-26.81	24200	20230825	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230825	0.29	N	004990	200	209 억	8690419	N	N	270	N	N
157	20240802	130151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-350	5	-1.40	2183186900	88347	44.59	24750	24900	24600	32550	17550	25050	24711.50	8.28	2960	-19740	25450	25250	24950	24750	24450	25350	24850	210	7500	200	19030	50	1	104909237	25913	-170.34	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.81	24200	20230825	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230825	0.29	N	004990	200	209 억	8690419	N	N	270	N	N
158	20240802	120152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-400	5	-1.60	2027140850	82019	41.40	24750	24900	24600	32550	17550	25050	24715.50	8.28	2960	-20035	25450	25250	24950	24750	24450	25350	24850	210	7500	200	19030	50	1	104909237	25860	-170.00	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.96	24200	20230825	1.86	33750	-26.96	20240213	24300	1.44	20240122	33750	-26.96	20240213	24200	1.86	20230825	0.29	N	004990	200	209 억	8690419	N	N	270	N	N
159	20240802	110152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	-300	5	-1.20	1395432500	56427	28.48	24750	24900	24600	32550	17550	25050	24729.87	8.28	2960	-10718	25450	25250	24950	24750	24450	25350	24850	210	7500	200	19030	50	1	104909237	25965	-170.69	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.67	24200	20230825	2.27	33750	-26.67	20240213	24300	1.85	20240122	33750	-26.67	20240213	24200	2.27	20230825	0.29	N	004990	200	209 억	8690419	N	N	270	N	N
160	20240802	100150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-350	5	-1.40	870689700	35178	17.75	24750	24900	24650	32550	17550	25050	24750.97	8.28	2960	-8718	25450	25250	24950	24750	24450	25350	24850	210	7500	200	19030	50	1	104909237	25913	-170.34	0.30	12	0.03	-145.00	83071.00	33750	20240213	-26.81	24200	20230825	2.07	33750	-26.81	20240213	24300	1.65	20240122	33750	-26.81	20240213	24200	2.07	20230825	0.29	N	004990	200	209 억	8690419	N	N	270	N	N
161	20240802	090153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	-200	5	-0.80	63731500	2572	1.30	24750	24850	24750	32550	17550	25050	24778.97	8.28	2960	546	25450	25250	24950	24750	24450	25350	24850	210	7500	200	19030	50	1	104909237	26070	-171.38	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.37	24200	20230825	2.69	33750	-26.37	20240213	24300	2.26	20240122	33750	-26.37	20240213	24200	2.69	20230825	0.29	N	004990	200	209 억	8690419	N	N	270	N	N
162	20240801	160150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	350	2	1.42	4941642400	197914	228.57	24700	25150	24650	32100	17300	24700	24968.60	8.22	0	54024	24933	24816	24633	24516	24333	24875	24575	210	7400	200	18770	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	20230825	0.29	N	004990	200	209 억	8626783	N	N	270	N	N
163	20240801	150152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	350	2	1.42	4765604600	190888	220.46	24700	25150	24650	32100	17300	24700	24965.45	8.22	0	55194	24933	24816	24633	24516	24333	24875	24575	210	7400	200	18770	50	1	104909237	26280	-172.76	0.30	12	0.18	-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	20230825	0.29	N	004990	200	209 억	8626783	N	N	49	N	N
164	20240801	140152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	350	2	1.42	3786938700	151877	175.40	24700	25150	24650	32100	17300	24700	24934.25	8.22	0	59006	24933	24816	24633	24516	24333	24875	24575	210	7400	200	18770	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	20230825	0.29	N	004990	200	209 억	8626783	N	N	49	N	N
165	20240801	130151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	400	2	1.62	3411402050	136856	158.05	24700	25150	24650	32100	17300	24700	24926.95	8.22	0	56445	24933	24816	24633	24516	24333	24875	24575	210	7400	200	18770	50	1	104909237	26332	-173.10	0.30	12	0.13	-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	20230825	0.29	N	004990	200	209 억	8626783	N	N	49	N	N
166	20240801	120151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	300	2	1.21	2595411350	104290	120.44	24700	25050	24650	32100	17300	24700	24886.48	8.22	0	51741	24933	24816	24633	24516	24333	24875	24575	210	7400	200	18770	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	20230825	0.29	N	004990	200	209 억	8626783	N	N	49	N	N
167	20240801	110151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	250	2	1.01	1462027450	58873	67.99	24700	25000	24650	32100	17300	24700	24833.58	8.22	0	27780	24933	24816	24633	24516	24333	24875	24575	210	7400	200	18770	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	20230825	0.29	N	004990	200	209 억	8626783	N	N	49	N	N
168	20240801	100151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	100	2	0.40	599933850	24260	28.02	24700	24850	24650	32100	17300	24700	24729.34	8.22	0	2313	24933	24816	24633	24516	24333	24875	24575	210	7400	200	18770	50	1	104909237	26017	-171.03	0.30	12	0.02	-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	20230825	0.29	N	004990	200	209 억	8626783	N	N	49	N	N
169	20240801	090150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	50	2	0.20	41374900	1675	1.93	24700	24750	24700	32100	17300	24700	24701.43	8.22	0	-214	24933	24816	24633	24516	24333	24875	24575	210	7400	200	18770	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	20230825	0.29	N	004990	200	209 억	8626783	N	N	49	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History