KissMeData/004990/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-50	5	-0.20	2467766900	99221	118.63	24900	25100	24650	32100	17300	24700	24871.63	8.12	0	-10427	25166	24932	24666	24432	24166	25050	24550	210	7400	200	18770	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		8516271	N	N	5	N	00	N
3	20240930	150206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24800	100	2	0.40	2030486600	81515	97.46	24900	25100	24700	32100	17300	24700	24909.36	8.12	0	-8640	25166	24932	24666	24432	24166	25050	24550	210	7400	200	18770	50	1	104909237	26017	-171.03	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.52	22450	20240805	10.47	33750	-26.52	20240213	22450	10.47	20240805	33750	-26.52	20240213	22450	10.47	20240805	0.29	N	004990	200	209 억		8516271	N	N	472	N	00	N
4	20240930	140206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	200	2	0.81	1633977000	65584	78.41	24900	25100	24700	32100	17300	24700	24914.26	8.12	0	994	25166	24932	24666	24432	24166	25050	24550	210	7400	200	18770	50	1	104909237	26122	-171.72	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.22	22450	20240805	10.91	33750	-26.22	20240213	22450	10.91	20240805	33750	-26.22	20240213	22450	10.91	20240805	0.29	N	004990	200	209 억		8516271	N	N	472	N	00	N
5	20240930	130205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	300	2	1.21	1340032500	53808	64.33	24900	25100	24700	32100	17300	24700	24903.96	8.12	0	4106	25166	24932	24666	24432	24166	25050	24550	210	7400	200	18770	50	1	104909237	26227	-172.41	0.30	12	0.05	-145.00	83071.00	33750	20240213	-25.93	22450	20240805	11.36	33750	-25.93	20240213	22450	11.36	20240805	33750	-25.93	20240213	22450	11.36	20240805	0.29	N	004990	200	209 억		8516271	N	N	472	N	00	N
6	20240930	120206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	300	2	1.21	1070386550	43018	51.43	24900	25100	24700	32100	17300	24700	24882.29	8.12	0	4892	25166	24932	24666	24432	24166	25050	24550	210	7400	200	18770	50	1	104909237	26227	-172.41	0.30	12	0.04	-145.00	83071.00	33750	20240213	-25.93	22450	20240805	11.36	33750	-25.93	20240213	22450	11.36	20240805	33750	-25.93	20240213	22450	11.36	20240805	0.29	N	004990	200	209 억		8516271	N	N	472	N	00	N
7	20240930	110205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	150	2	0.61	611906650	24634	29.45	24900	25100	24700	32100	17300	24700	24839.92	8.12	0	3203	25166	24932	24666	24432	24166	25050	24550	210	7400	200	18770	50	1	104909237	26070	-171.38	0.30	12	0.02	-145.00	83071.00	33750	20240213	-26.37	22450	20240805	10.69	33750	-26.37	20240213	22450	10.69	20240805	33750	-26.37	20240213	22450	10.69	20240805	0.29	N	004990	200	209 억		8516271	N	N	472	N	00	N
8	20240930	100204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	150	2	0.61	299178200	12033	14.39	24900	25100	24700	32100	17300	24700	24863.14	8.12	0	2355	25166	24932	24666	24432	24166	25050	24550	210	7400	200	18770	50	1	104909237	26070	-171.38	0.30	12	0.01	-145.00	83071.00	33750	20240213	-26.37	22450	20240805	10.69	33750	-26.37	20240213	22450	10.69	20240805	33750	-26.37	20240213	22450	10.69	20240805	0.29	N	004990	200	209 억		8516271	N	N	472	N	00	N
9	20240930	090200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	200	2	0.81	81525450	3263	3.90	24900	25100	24900	32100	17300	24700	24984.81	8.12	0	1715	25166	24932	24666	24432	24166	25050	24550	210	7400	200	18770	50	1	104909237	26122	-171.72	0.30	12	0.00	-145.00	83071.00	33750	20240213	-26.22	22450	20240805	10.91	33750	-26.22	20240213	22450	10.91	20240805	33750	-26.22	20240213	22450	10.91	20240805	0.29	N	004990	200	209 억		8516271	N	N	472	N	00	N
10	20240927	160205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	150	2	0.61	2068413550	83472	111.37	24650	24900	24400	31900	17200	24550	24780.06	8.11	0	4608	24816	24682	24466	24332	24116	24750	24400	210	7350	200	18650	50	1	104909237	25913	-170.34	0.30	12	0.08	-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	0.26	N	004990	200	209 억		8509582	N	N	472	N	00	N
11	20240927	150206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	300	2	1.22	1894384200	76443	101.99	24650	24900	24400	31900	17200	24550	24781.66	8.11	0	6844	24816	24682	24466	24332	24116	24750	24400	210	7350	200	18650	50	1	104909237	26070	-171.38	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.37	22450	20240805	10.69	33750	-26.37	20240213	22450	10.69	20240805	33750	-26.37	20240213	22450	10.69	20240805	0.26	N	004990	200	209 억		8509582	N	N	19	N	00	N
12	20240927	140207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	300	2	1.22	1676809650	67679	90.30	24650	24900	24400	31900	17200	24550	24775.92	8.11	0	8661	24816	24682	24466	24332	24116	24750	24400	210	7350	200	18650	50	1	104909237	26070	-171.38	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.37	22450	20240805	10.69	33750	-26.37	20240213	22450	10.69	20240805	33750	-26.37	20240213	22450	10.69	20240805	0.26	N	004990	200	209 억		8509582	N	N	19	N	00	N
13	20240927	130206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	300	2	1.22	1420420550	57370	76.54	24650	24900	24400	31900	17200	24550	24758.94	8.11	0	9269	24816	24682	24466	24332	24116	24750	24400	210	7350	200	18650	50	1	104909237	26070	-171.38	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.37	22450	20240805	10.69	33750	-26.37	20240213	22450	10.69	20240805	33750	-26.37	20240213	22450	10.69	20240805	0.26	N	004990	200	209 억		8509582	N	N	19	N	00	N
14	20240927	120205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	300	2	1.22	1230782950	49736	66.36	24650	24900	24400	31900	17200	24550	24746.32	8.11	0	10273	24816	24682	24466	24332	24116	24750	24400	210	7350	200	18650	50	1	104909237	26070	-171.38	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.37	22450	20240805	10.69	33750	-26.37	20240213	22450	10.69	20240805	33750	-26.37	20240213	22450	10.69	20240805	0.26	N	004990	200	209 억		8509582	N	N	19	N	00	N
15	20240927	110207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	300	2	1.22	947504300	38344	51.16	24650	24900	24400	31900	17200	24550	24710.63	8.11	0	11709	24816	24682	24466	24332	24116	24750	24400	210	7350	200	18650	50	1	104909237	26070	-171.38	0.30	12	0.04	-145.00	83071.00	33750	20240213	-26.37	22450	20240805	10.69	33750	-26.37	20240213	22450	10.69	20240805	33750	-26.37	20240213	22450	10.69	20240805	0.26	N	004990	200	209 억		8509582	N	N	19	N	00	N
16	20240927	100205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24750	200	2	0.81	533779300	21685	28.93	24650	24750	24400	31900	17200	24550	24615.14	8.11	0	5554	24816	24682	24466	24332	24116	24750	24400	210	7350	200	18650	50	1	104909237	25965	-170.69	0.30	12	0.02	-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		8509582	N	N	19	N	00	N
17	20240927	090206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	0	3	0.00	20745550	843	1.12	24650	24650	24550	31900	17200	24550	24609.19	8.11	0	9	24816	24682	24466	24332	24116	24750	24400	210	7350	200	18650	50	1	104909237	25755	-169.31	0.30	12	0.00	-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		8509582	N	N	19	N	00	N
18	20240926	160202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	350	2	1.45	1828080600	74785	35.14	24250	24600	24250	31450	16950	24200	24444.37	8.11	0	9287	25633	24916	24533	23816	23433	24725	23625	210	7250	200	18390	50	1	104909237	25755	-169.31	0.30	12	0.07	-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		8506886	N	N	19	N	00	N
19	20240926	150205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	300	2	1.24	1594948400	65286	30.67	24250	24550	24250	31450	16950	24200	24430.17	8.11	0	7794	25633	24916	24533	23816	23433	24725	23625	210	7250	200	18390	50	1	104909237	25703	-168.97	0.29	12	0.06	-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	0.26	N	004990	200	209 억		8506886	N	N	388	N	00	N
20	20240926	140206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	300	2	1.24	1326374800	54325	25.52	24250	24550	24250	31450	16950	24200	24415.55	8.11	0	7149	25633	24916	24533	23816	23433	24725	23625	210	7250	200	18390	50	1	104909237	25703	-168.97	0.29	12	0.05	-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	0.26	N	004990	200	209 억		8506886	N	N	388	N	00	N
21	20240926	130204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	300	2	1.24	1217690400	49885	23.44	24250	24550	24250	31450	16950	24200	24409.95	8.11	0	7208	25633	24916	24533	23816	23433	24725	23625	210	7250	200	18390	50	1	104909237	25703	-168.97	0.29	12	0.05	-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	0.26	N	004990	200	209 억		8506886	N	N	388	N	00	N
22	20240926	120206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	300	2	1.24	1043168100	42754	20.09	24250	24550	24250	31450	16950	24200	24399.31	8.11	0	7880	25633	24916	24533	23816	23433	24725	23625	210	7250	200	18390	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	0.26	N	004990	200	209 억		8506886	N	N	388	N	00	N
23	20240926	110204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	200	2	0.83	935886700	38370	18.03	24250	24550	24250	31450	16950	24200	24391.11	8.11	0	8592	25633	24916	24533	23816	23433	24725	23625	210	7250	200	18390	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	0.26	N	004990	200	209 억		8506886	N	N	388	N	00	N
24	20240926	100205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	250	2	1.03	768204600	31515	14.81	24250	24500	24250	31450	16950	24200	24375.84	8.11	0	7135	25633	24916	24533	23816	23433	24725	23625	210	7250	200	18390	50	1	104909237	25650	-168.62	0.29	12	0.03	-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		8506886	N	N	388	N	00	N
25	20240926	090204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	150	2	0.62	21585450	888	0.42	24250	24450	24250	31450	16950	24200	24307.94	8.11	0	178	25633	24916	24533	23816	23433	24725	23625	210	7250	200	18390	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		8506886	N	N	388	N	00	N
26	20240925	160203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24200	-900	5	-3.59	5205696450	211905	347.91	25250	25250	24150	32600	17600	25100	24566.60	8.17	0	-52286	25300	25200	25000	24900	24700	25250	24950	210	7500	200	19070	50	1	104909237	25388	-166.90	0.29	12	0.20	-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	0.26	N	004990	200	209 억		8567695	N	N	388	N	00	N
27	20240925	150205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24200	-900	5	-3.59	4705498350	191253	314.00	25250	25250	24150	32600	17600	25100	24603.14	8.17	0	-46545	25300	25200	25000	24900	24700	25250	24950	210	7500	200	19070	50	1	104909237	25388	-166.90	0.29	12	0.18	-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	0.26	N	004990	200	209 억		8567695	N	N	4	N	00	N
28	20240925	140205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-450	5	-1.79	2314833800	93023	152.73	25250	25250	24600	32600	17600	25100	24884.18	8.17	0	-29851	25300	25200	25000	24900	24700	25250	24950	210	7500	200	19070	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	0.26	N	004990	200	209 억		8567695	N	N	4	N	00	N
29	20240925	130205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	-250	5	-1.00	1494137850	59836	98.24	25250	25250	24850	32600	17600	25100	24970.23	8.17	0	-10122	25300	25200	25000	24900	24700	25250	24950	210	7500	200	19070	50	1	104909237	26070	-171.38	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.37	22450	20240805	10.69	33750	-26.37	20240213	22450	10.69	20240805	33750	-26.37	20240213	22450	10.69	20240805	0.26	N	004990	200	209 억		8567695	N	N	4	N	00	N
30	20240925	120205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	-200	5	-0.80	1302249900	52127	85.58	25250	25250	24850	32600	17600	25100	24981.91	8.17	0	-8435	25300	25200	25000	24900	24700	25250	24950	210	7500	200	19070	50	1	104909237	26122	-171.72	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.22	22450	20240805	10.91	33750	-26.22	20240213	22450	10.91	20240805	33750	-26.22	20240213	22450	10.91	20240805	0.26	N	004990	200	209 억		8567695	N	N	4	N	00	N
31	20240925	110204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-150	5	-0.60	1020886750	40834	67.04	25250	25250	24900	32600	17600	25100	25000.53	8.17	0	-5255	25300	25200	25000	24900	24700	25250	24950	210	7500	200	19070	50	1	104909237	26175	-172.07	0.30	12	0.04	-145.00	83071.00	33750	20240213	-26.07	22450	20240805	11.14	33750	-26.07	20240213	22450	11.14	20240805	33750	-26.07	20240213	22450	11.14	20240805	0.26	N	004990	200	209 억		8567695	N	N	4	N	00	N
32	20240925	100205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-100	5	-0.40	761420450	30435	49.97	25250	25250	24900	32600	17600	25100	25017.52	8.17	0	-4435	25300	25200	25000	24900	24700	25250	24950	210	7500	200	19070	50	1	104909237	26227	-172.41	0.30	12	0.03	-145.00	83071.00	33750	20240213	-25.93	22450	20240805	11.36	33750	-25.93	20240213	22450	11.36	20240805	33750	-25.93	20240213	22450	11.36	20240805	0.26	N	004990	200	209 억		8567695	N	N	4	N	00	N
33	20240925	090205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	50	2	0.20	124024850	4926	8.09	25250	25250	25050	32600	17600	25100	25180.04	8.17	0	178	25300	25200	25000	24900	24700	25250	24950	210	7500	200	19070	50	1	104909237	26385	-173.45	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.48	22450	20240805	12.03	33750	-25.48	20240213	22450	12.03	20240805	33750	-25.48	20240213	22450	12.03	20240805	0.26	N	004990	200	209 억		8567695	N	N	4	N	00	N
34	20240924	160204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	150	2	0.60	1491864650	59750	73.77	25100	25100	24800	32400	17500	24950	24967.91	8.17	0	7522	25250	25100	24950	24800	24650	25025	24725	210	7450	200	18960	50	1	104909237	26332	-173.10	0.30	12	0.06	-145.00	83071.00	33750	20240213	-25.63	22450	20240805	11.80	33750	-25.63	20240213	22450	11.80	20240805	33750	-25.63	20240213	22450	11.80	20240805	0.28	N	004990	200	209 억		8566245	N	N	4	N	00	N
35	20240924	150203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	0	3	0.00	1085835800	43532	53.75	25100	25100	24800	32400	17500	24950	24943.39	8.17	0	649	25250	25100	24950	24800	24650	25025	24725	210	7450	200	18960	50	1	104909237	26175	-172.07	0.30	12	0.04	-145.00	83071.00	33750	20240213	-26.07	22450	20240805	11.14	33750	-26.07	20240213	22450	11.14	20240805	33750	-26.07	20240213	22450	11.14	20240805	0.28	N	004990	200	209 억		8566245	N	N	0	N	00	N
36	20240924	140203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	50	2	0.20	758168400	30416	37.55	25100	25100	24800	32400	17500	24950	24926.63	8.17	0	-2731	25250	25100	24950	24800	24650	25025	24725	210	7450	200	18960	50	1	104909237	26227	-172.41	0.30	12	0.03	-145.00	83071.00	33750	20240213	-25.93	22450	20240805	11.36	33750	-25.93	20240213	22450	11.36	20240805	33750	-25.93	20240213	22450	11.36	20240805	0.28	N	004990	200	209 억		8566245	N	N	0	N	00	N
37	20240924	130204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24850	-100	5	-0.40	656632000	26338	32.52	25100	25100	24800	32400	17500	24950	24930.97	8.17	0	-1764	25250	25100	24950	24800	24650	25025	24725	210	7450	200	18960	50	1	104909237	26070	-171.38	0.30	12	0.03	-145.00	83071.00	33750	20240213	-26.37	22450	20240805	10.69	33750	-26.37	20240213	22450	10.69	20240805	33750	-26.37	20240213	22450	10.69	20240805	0.28	N	004990	200	209 억		8566245	N	N	0	N	00	N
38	20240924	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	-50	5	-0.20	561481050	22511	27.79	25100	25100	24800	32400	17500	24950	24942.52	8.17	0	-1479	25250	25100	24950	24800	24650	25025	24725	210	7450	200	18960	50	1	104909237	26122	-171.72	0.30	12	0.02	-145.00	83071.00	33750	20240213	-26.22	22450	20240805	10.91	33750	-26.22	20240213	22450	10.91	20240805	33750	-26.22	20240213	22450	10.91	20240805	0.28	N	004990	200	209 억		8566245	N	N	0	N	00	N
39	20240924	110203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	-50	5	-0.20	499262500	20011	24.71	25100	25100	24800	32400	17500	24950	24949.40	8.17	0	-2038	25250	25100	24950	24800	24650	25025	24725	210	7450	200	18960	50	1	104909237	26122	-171.72	0.30	12	0.02	-145.00	83071.00	33750	20240213	-26.22	22450	20240805	10.91	33750	-26.22	20240213	22450	10.91	20240805	33750	-26.22	20240213	22450	10.91	20240805	0.28	N	004990	200	209 억		8566245	N	N	0	N	00	N
40	20240924	100203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	0	3	0.00	310594150	12426	15.34	25100	25100	24850	32400	17500	24950	24995.51	8.17	0	-3134	25250	25100	24950	24800	24650	25025	24725	210	7450	200	18960	50	1	104909237	26175	-172.07	0.30	12	0.01	-145.00	83071.00	33750	20240213	-26.07	22450	20240805	11.14	33750	-26.07	20240213	22450	11.14	20240805	33750	-26.07	20240213	22450	11.14	20240805	0.28	N	004990	200	209 억		8566245	N	N	0	N	00	N
41	20240924	090203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	100	2	0.40	13425350	535	0.66	25100	25100	25000	32400	17500	24950	25094.11	8.17	0	204	25250	25100	24950	24800	24650	25025	24725	210	7450	200	18960	50	1	104909237	26280	-172.76	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.78	22450	20240805	11.58	33750	-25.78	20240213	22450	11.58	20240805	33750	-25.78	20240213	22450	11.58	20240805	0.28	N	004990	200	209 억		8566245	N	N	0	N	00	N
42	20240923	160203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-50	5	-0.20	2014814900	80692	28.98	25100	25100	24800	32500	17500	25000	24969.26	8.18	0	-17393	25466	25232	24766	24532	24066	25350	24650	210	7500	200	19000	50	1	104909237	26175	-172.07	0.30	12	0.08	-145.00	83071.00	33750	20240213	-26.07	22450	20240805	11.14	33750	-26.07	20240213	22450	11.14	20240805	33750	-26.07	20240213	22450	11.14	20240805	0.28	N	004990	200	209 억		8584317	N	N	8	N	00	N
43	20240923	150204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-50	5	-0.20	1847517150	73992	26.57	25100	25100	24800	32500	17500	25000	24969.15	8.18	0	-14492	25466	25232	24766	24532	24066	25350	24650	210	7500	200	19000	50	1	104909237	26175	-172.07	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.07	22450	20240805	11.14	33750	-26.07	20240213	22450	11.14	20240805	33750	-26.07	20240213	22450	11.14	20240805	0.28	N	004990	200	209 억		8584317	N	N	8	N	00	N
44	20240923	140204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	100	2	0.40	1466245850	58757	21.10	25100	25100	24800	32500	17500	25000	24954.40	8.18	0	-14931	25466	25232	24766	24532	24066	25350	24650	210	7500	200	19000	50	1	104909237	26332	-173.10	0.30	12	0.06	-145.00	83071.00	33750	20240213	-25.63	22450	20240805	11.80	33750	-25.63	20240213	22450	11.80	20240805	33750	-25.63	20240213	22450	11.80	20240805	0.28	N	004990	200	209 억		8584317	N	N	8	N	00	N
45	20240923	130203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-50	5	-0.20	1135766500	45542	16.35	25100	25100	24800	32500	17500	25000	24938.88	8.18	0	-11367	25466	25232	24766	24532	24066	25350	24650	210	7500	200	19000	50	1	104909237	26175	-172.07	0.30	12	0.04	-145.00	83071.00	33750	20240213	-26.07	22450	20240805	11.14	33750	-26.07	20240213	22450	11.14	20240805	33750	-26.07	20240213	22450	11.14	20240805	0.28	N	004990	200	209 억		8584317	N	N	8	N	00	N
46	20240923	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24900	-100	5	-0.40	956951000	38363	13.78	25100	25100	24800	32500	17500	25000	24944.63	8.18	0	-11331	25466	25232	24766	24532	24066	25350	24650	210	7500	200	19000	50	1	104909237	26122	-171.72	0.30	12	0.04	-145.00	83071.00	33750	20240213	-26.22	22450	20240805	10.91	33750	-26.22	20240213	22450	10.91	20240805	33750	-26.22	20240213	22450	10.91	20240805	0.28	N	004990	200	209 억		8584317	N	N	8	N	00	N
47	20240923	110203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-50	5	-0.20	787726650	31558	11.33	25100	25100	24900	32500	17500	25000	24961.23	8.18	0	-7566	25466	25232	24766	24532	24066	25350	24650	210	7500	200	19000	50	1	104909237	26175	-172.07	0.30	12	0.03	-145.00	83071.00	33750	20240213	-26.07	22450	20240805	11.14	33750	-26.07	20240213	22450	11.14	20240805	33750	-26.07	20240213	22450	11.14	20240805	0.28	N	004990	200	209 억		8584317	N	N	8	N	00	N
48	20240923	100203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-50	5	-0.20	561950150	22501	8.08	25100	25100	24900	32500	17500	25000	24974.45	8.18	0	-5554	25466	25232	24766	24532	24066	25350	24650	210	7500	200	19000	50	1	104909237	26175	-172.07	0.30	12	0.02	-145.00	83071.00	33750	20240213	-26.07	22450	20240805	11.14	33750	-26.07	20240213	22450	11.14	20240805	33750	-26.07	20240213	22450	11.14	20240805	0.28	N	004990	200	209 억		8584317	N	N	8	N	00	N
49	20240923	090203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	50	2	0.20	95317100	3807	1.37	25100	25100	24900	32500	17500	25000	25037.33	8.18	0	-1436	25466	25232	24766	24532	24066	25350	24650	210	7500	200	19000	50	1	104909237	26280	-172.76	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.78	22450	20240805	11.58	33750	-25.78	20240213	22450	11.58	20240805	33750	-25.78	20240213	22450	11.58	20240805	0.28	N	004990	200	209 억		8584317	N	N	8	N	00	N
50	20240913	160157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24150	250	2	1.05	1649575150	68679	66.25	23850	24350	23800	31050	16750	23900	24018.53	8.12	0	-785	24300	24100	23900	23700	23500	24200	23800	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		8518359	N	N	102	N	00	N
51	20240913	150159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24000	100	2	0.42	1465608550	61042	58.88	23850	24350	23800	31050	16750	23900	24009.84	8.12	0	-794	24300	24100	23900	23700	23500	24200	23800	210	7150	200	18160	50	1	104909237	25178	-165.52	0.29	12	0.06	-145.00	83071.00	33750	20240213	-28.89	22450	20240805	6.90	33750	-28.89	20240213	22450	6.90	20240805	33750	-28.89	20240213	22450	6.90	20240805	0.28	N	004990	200	209 억		8518359	N	N	11	N	00	N
52	20240913	140159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	0	3	0.00	1285774550	53543	51.65	23850	24350	23800	31050	16750	23900	24013.87	8.12	0	3402	24300	24100	23900	23700	23500	24200	23800	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		8518359	N	N	11	N	00	N
53	20240913	130157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	0	3	0.00	1092256950	45464	43.86	23850	24350	23800	31050	16750	23900	24024.66	8.12	0	5420	24300	24100	23900	23700	23500	24200	23800	210	7150	200	18160	50	1	104909237	25073	-164.83	0.29	12	0.04	-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		8518359	N	N	11	N	00	N
54	20240913	120158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	0	3	0.00	754366950	31335	30.23	23850	24350	23800	31050	16750	23900	24074.26	8.12	0	4858	24300	24100	23900	23700	23500	24200	23800	210	7150	200	18160	50	1	104909237	25073	-164.83	0.29	12	0.03	-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		8518359	N	N	11	N	00	N
55	20240913	110158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24000	100	2	0.42	584589900	24242	23.38	23850	24350	23800	31050	16750	23900	24114.76	8.12	0	6531	24300	24100	23900	23700	23500	24200	23800	210	7150	200	18160	50	1	104909237	25178	-165.52	0.29	12	0.02	-145.00	83071.00	33750	20240213	-28.89	22450	20240805	6.90	33750	-28.89	20240213	22450	6.90	20240805	33750	-28.89	20240213	22450	6.90	20240805	0.28	N	004990	200	209 억		8518359	N	N	11	N	00	N
56	20240913	100159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24050	150	2	0.63	511825650	21211	20.46	23850	24350	23800	31050	16750	23900	24130.20	8.12	0	8128	24300	24100	23900	23700	23500	24200	23800	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		8518359	N	N	11	N	00	N
57	20240913	090158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24000	100	2	0.42	66578900	2784	2.69	23850	24050	23800	31050	16750	23900	23914.83	8.12	0	2107	24300	24100	23900	23700	23500	24200	23800	210	7150	200	18160	50	1	104909237	25178	-165.52	0.29	12	0.00	-145.00	83071.00	33750	20240213	-28.89	22450	20240805	6.90	33750	-28.89	20240213	22450	6.90	20240805	33750	-28.89	20240213	22450	6.90	20240805	0.28	N	004990	200	209 억		8518359	N	N	11	N	00	N
58	20240912	160159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	100	2	0.42	2427988000	101735	186.28	23800	24100	23700	30900	16700	23800	23864.79	8.11	0	7389	24066	23932	23766	23632	23466	23850	23550	210	7100	200	18080	50	1	104909237	25073	-164.83	0.29	12	0.10	-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		8511348	N	N	11	N	00	N
59	20240912	150157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	100	2	0.42	1217942400	51124	93.61	23800	24050	23700	30900	16700	23800	23823.30	8.11	0	-19851	24066	23932	23766	23632	23466	23850	23550	210	7100	200	18080	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		8511348	N	N	65	N	00	N
60	20240912	140158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	0	3	0.00	1026848450	43114	78.94	23800	24050	23700	30900	16700	23800	23817.05	8.11	0	-20280	24066	23932	23766	23632	23466	23850	23550	210	7100	200	18080	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		8511348	N	N	65	N	00	N
61	20240912	130157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23950	150	2	0.63	873824950	36690	67.18	23800	24050	23700	30900	16700	23800	23816.43	8.11	0	-17567	24066	23932	23766	23632	23466	23850	23550	210	7100	200	18080	50	1	104909237	25126	-165.17	0.29	12	0.03	-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		8511348	N	N	65	N	00	N
62	20240912	120157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	50	2	0.21	725314450	30466	55.79	23800	24050	23700	30900	16700	23800	23807.34	8.11	0	-17179	24066	23932	23766	23632	23466	23850	23550	210	7100	200	18080	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		8511348	N	N	65	N	00	N
63	20240912	110158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	50	2	0.21	582560100	24475	44.82	23800	24050	23700	30900	16700	23800	23802.25	8.11	0	-15430	24066	23932	23766	23632	23466	23850	23550	210	7100	200	18080	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		8511348	N	N	65	N	00	N
64	20240912	100158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	0	3	0.00	411064000	17275	31.63	23800	24050	23700	30900	16700	23800	23795.31	8.11	0	-12041	24066	23932	23766	23632	23466	23850	23550	210	7100	200	18080	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		8511348	N	N	65	N	00	N
65	20240912	090158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	0	3	0.00	31228000	1313	2.40	23800	23800	23750	30900	16700	23800	23783.70	8.11	0	-1222	24066	23932	23766	23632	23466	23850	23550	210	7100	200	18080	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	0.28	N	004990	200	209 억		8511348	N	N	65	N	00	N
66	20240911	160157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	50	2	0.21	1292659200	54581	96.90	23900	23900	23600	30850	16650	23750	23683.27	8.12	0	-1205	24316	24032	23866	23582	23416	23950	23500	210	7100	200	18050	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	0.27	N	004990	200	209 억		8514233	N	N	65	N	00	N
67	20240911	150156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-50	5	-0.21	1111431150	46931	83.32	23900	23900	23600	30850	16650	23750	23682.24	8.12	0	-2994	24316	24032	23866	23582	23416	23950	23500	210	7100	200	18050	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	0.27	N	004990	200	209 억		8514233	N	N	0	N	00	N
68	20240911	140157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	-100	5	-0.42	914475400	38601	68.53	23900	23900	23600	30850	16650	23750	23690.46	8.12	0	-4242	24316	24032	23866	23582	23416	23950	23500	210	7100	200	18050	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	0.27	N	004990	200	209 억		8514233	N	N	0	N	00	N
69	20240911	130156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-50	5	-0.21	735174250	31022	55.07	23900	23900	23600	30850	16650	23750	23698.48	8.12	0	-5395	24316	24032	23866	23582	23416	23950	23500	210	7100	200	18050	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	0.27	N	004990	200	209 억		8514233	N	N	0	N	00	N
70	20240911	120159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	0	3	0.00	675181600	28488	50.57	23900	23900	23600	30850	16650	23750	23700.56	8.12	0	-5011	24316	24032	23866	23582	23416	23950	23500	210	7100	200	18050	50	1	104909237	24916	-163.79	0.29	12	0.03	-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	0.27	N	004990	200	209 억		8514233	N	N	0	N	00	N
71	20240911	110155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	-100	5	-0.42	539215600	22740	40.37	23900	23900	23600	30850	16650	23750	23712.21	8.12	0	-5469	24316	24032	23866	23582	23416	23950	23500	210	7100	200	18050	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	0.27	N	004990	200	209 억		8514233	N	N	0	N	00	N
72	20240911	100155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	50	2	0.21	300838000	12680	22.51	23900	23900	23650	30850	16650	23750	23725.39	8.12	0	1519	24316	24032	23866	23582	23416	23950	23500	210	7100	200	18050	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	0.27	N	004990	200	209 억		8514233	N	N	0	N	00	N
73	20240911	090157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	50	2	0.21	8706500	365	0.65	23900	23900	23800	30850	16650	23750	23853.42	8.12	0	44	24316	24032	23866	23582	23416	23950	23500	210	7100	200	18050	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	0.27	N	004990	200	209 억		8514233	N	N	0	N	00	N
74	20240910	160156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-200	5	-0.84	1326085650	55534	56.76	23850	24150	23700	31100	16800	23950	23878.81	8.13	0	-11467	24316	24132	23766	23582	23216	24225	23675	210	7150	200	18200	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	0.26	N	004990	200	209 억		8525823	N	N	0	N	00	N
75	20240910	150157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	-150	5	-0.63	1034541800	43254	44.21	23850	24150	23750	31100	16800	23950	23917.83	8.13	0	-6305	24316	24132	23766	23582	23216	24225	23675	210	7150	200	18200	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	0.26	N	004990	200	209 억		8525823	N	N	0	N	00	N
76	20240910	140156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-200	5	-0.84	907958550	37934	38.77	23850	24150	23750	31100	16800	23950	23935.22	8.13	0	-6333	24316	24132	23766	23582	23216	24225	23675	210	7150	200	18200	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	0.26	N	004990	200	209 억		8525823	N	N	0	N	00	N
77	20240910	130156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	-50	5	-0.21	692544150	28900	29.54	23850	24150	23800	31100	16800	23950	23963.47	8.13	0	-1512	24316	24132	23766	23582	23216	24225	23675	210	7150	200	18200	50	1	104909237	25073	-164.83	0.29	12	0.03	-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	0.26	N	004990	200	209 억		8525823	N	N	0	N	00	N
78	20240910	120155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23950	0	3	0.00	615308550	25674	26.24	23850	24150	23800	31100	16800	23950	23966.21	8.13	0	-1255	24316	24132	23766	23582	23216	24225	23675	210	7150	200	18200	50	1	104909237	25126	-165.17	0.29	12	0.02	-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	0.26	N	004990	200	209 억		8525823	N	N	0	N	00	N
79	20240910	110156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24050	100	2	0.42	495151350	20659	21.11	23850	24150	23800	31100	16800	23950	23967.83	8.13	0	-3460	24316	24132	23766	23582	23216	24225	23675	210	7150	200	18200	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	0.26	N	004990	200	209 억		8525823	N	N	0	N	00	N
80	20240910	100156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24000	50	2	0.21	272825600	11425	11.68	23850	24000	23800	31100	16800	23950	23879.70	8.13	0	-1551	24316	24132	23766	23582	23216	24225	23675	210	7150	200	18200	50	1	104909237	25178	-165.52	0.29	12	0.01	-145.00	83071.00	33750	20240213	-28.89	22450	20240805	6.90	33750	-28.89	20240213	22450	6.90	20240805	33750	-28.89	20240213	22450	6.90	20240805	0.26	N	004990	200	209 억		8525823	N	N	0	N	00	N
81	20240910	090156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	-50	5	-0.21	27749800	1163	1.19	23850	23900	23850	31100	16800	23950	23860.53	8.13	0	-153	24316	24132	23766	23582	23216	24225	23675	210	7150	200	18200	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	0.26	N	004990	200	209 억		8525823	N	N	0	N	00	N
82	20240909	160154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23950	-50	5	-0.21	2306810150	97573	97.40	23650	23950	23400	31200	16800	24000	23641.82	8.16	0	-27869	24766	24382	24066	23682	23366	24225	23525	210	7200	200	18240	50	1	104909237	25126	-165.17	0.29	12	0.09	-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	0.27	N	004990	200	209 억		8555623	N	N	0	N	00	N
83	20240909	150154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	-200	5	-0.83	2153133000	91136	90.98	23650	23950	23400	31200	16800	24000	23625.49	8.16	0	-27705	24766	24382	24066	23682	23366	24225	23525	210	7200	200	18240	50	1	104909237	24968	-164.14	0.29	12	0.09	-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	0.27	N	004990	200	209 억		8555623	N	N	0	N	00	N
84	20240909	140155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	-150	5	-0.62	2002600850	84828	84.68	23650	23900	23400	31200	16800	24000	23607.78	8.16	0	-28779	24766	24382	24066	23682	23366	24225	23525	210	7200	200	18240	50	1	104909237	25021	-164.48	0.29	12	0.08	-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	0.27	N	004990	200	209 억		8555623	N	N	0	N	00	N
85	20240909	130155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-250	5	-1.04	1843941200	78173	78.04	23650	23850	23400	31200	16800	24000	23587.95	8.16	0	-29866	24766	24382	24066	23682	23366	24225	23525	210	7200	200	18240	50	1	104909237	24916	-163.79	0.29	12	0.07	-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	0.27	N	004990	200	209 억		8555623	N	N	0	N	00	N
86	20240909	120154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23600	-400	5	-1.67	1625479750	68955	68.83	23650	23750	23400	31200	16800	24000	23573.05	8.16	0	-32384	24766	24382	24066	23682	23366	24225	23525	210	7200	200	18240	50	1	104909237	24759	-162.76	0.28	12	0.07	-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	0.27	N	004990	200	209 억		8555623	N	N	0	N	00	N
87	20240909	110153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	-350	5	-1.46	1487784150	63126	63.02	23650	23750	23400	31200	16800	24000	23568.48	8.16	0	-32902	24766	24382	24066	23682	23366	24225	23525	210	7200	200	18240	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	0.27	N	004990	200	209 억		8555623	N	N	0	N	00	N
88	20240909	100157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23500	-500	5	-2.08	1181933000	50151	50.06	23650	23750	23400	31200	16800	24000	23567.49	8.16	0	-32445	24766	24382	24066	23682	23366	24225	23525	210	7200	200	18240	50	1	104909237	24654	-162.07	0.28	12	0.05	-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	0.27	N	004990	200	209 억		8555623	N	N	0	N	00	N
89	20240909	090153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23550	-450	5	-1.88	122853400	5213	5.20	23650	23650	23450	31200	16800	24000	23566.74	8.16	0	-3435	24766	24382	24066	23682	23366	24225	23525	210	7200	200	18240	50	1	104909237	24706	-162.41	0.28	12	0.00	-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	0.27	N	004990	200	209 억		8555623	N	N	0	N	00	N
90	20240906	160152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24000	-250	5	-1.03	2394957700	99991	81.52	24450	24450	23750	31500	17000	24250	23951.63	8.18	0	-16973	24983	24616	24333	23966	23683	24475	23825	210	7250	200	18430	50	1	104909237	25178	-165.52	0.29	12	0.10	-145.00	83071.00	33750	20240213	-28.89	22450	20240805	6.90	33750	-28.89	20240213	22450	6.90	20240805	33750	-28.89	20240213	22450	6.90	20240805	0.25	N	004990	200	209 억		8576856	N	N	22	N	00	N
91	20240906	150155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23950	-300	5	-1.24	2206295050	92123	75.10	24450	24450	23750	31500	17000	24250	23949.45	8.18	0	-15587	24983	24616	24333	23966	23683	24475	23825	210	7250	200	18430	50	1	104909237	25126	-165.17	0.29	12	0.09	-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	0.25	N	004990	200	209 억		8576856	N	N	22	N	00	N
92	20240906	140155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24050	-200	5	-0.82	2040791550	85229	69.48	24450	24450	23750	31500	17000	24250	23944.80	8.18	0	-12731	24983	24616	24333	23966	23683	24475	23825	210	7250	200	18430	50	1	104909237	25231	-165.86	0.29	12	0.08	-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	0.25	N	004990	200	209 억		8576856	N	N	22	N	00	N
93	20240906	130153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24050	-200	5	-0.82	1793170400	74914	61.07	24450	24450	23750	31500	17000	24250	23936.39	8.18	0	-9202	24983	24616	24333	23966	23683	24475	23825	210	7250	200	18430	50	1	104909237	25231	-165.86	0.29	12	0.07	-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	0.25	N	004990	200	209 억		8576856	N	N	22	N	00	N
94	20240906	120154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23950	-300	5	-1.24	1646623800	68811	56.10	24450	24450	23750	31500	17000	24250	23929.66	8.18	0	-6557	24983	24616	24333	23966	23683	24475	23825	210	7250	200	18430	50	1	104909237	25126	-165.17	0.29	12	0.07	-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	0.25	N	004990	200	209 억		8576856	N	N	22	N	00	N
95	20240906	110156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24050	-200	5	-0.82	1472115500	61536	50.17	24450	24450	23750	31500	17000	24250	23922.83	8.18	0	-5742	24983	24616	24333	23966	23683	24475	23825	210	7250	200	18430	50	1	104909237	25231	-165.86	0.29	12	0.06	-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	0.25	N	004990	200	209 억		8576856	N	N	22	N	00	N
96	20240906	100153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	-350	5	-1.44	882483650	36892	30.08	24450	24450	23750	31500	17000	24250	23920.73	8.18	0	-7170	24983	24616	24333	23966	23683	24475	23825	210	7250	200	18430	50	1	104909237	25073	-164.83	0.29	12	0.04	-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	0.25	N	004990	200	209 억		8576856	N	N	22	N	00	N
97	20240906	090154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24250	0	3	0.00	27223700	1118	0.91	24450	24450	24250	31500	17000	24250	24350.36	8.18	0	-173	24983	24616	24333	23966	23683	24475	23825	210	7250	200	18430	50	1	104909237	25440	-167.24	0.29	12	0.00	-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	0.25	N	004990	200	209 억		8576856	N	N	22	N	00	N
98	20240905	160153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24250	-100	5	-0.41	2966916650	122060	80.10	24350	24700	24050	31650	17050	24350	24307.08	8.18	0	-5949	25050	24700	24450	24100	23850	24575	23975	210	7300	200	18500	50	1	104909237	25440	-167.24	0.29	12	0.12	-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		8582502	N	N	22	N	00	N
99	20240905	150155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24200	-150	5	-0.62	2764235050	113696	74.61	24350	24700	24050	31650	17050	24350	24312.51	8.18	0	-3850	25050	24700	24450	24100	23850	24575	23975	210	7300	200	18500	50	1	104909237	25388	-166.90	0.29	12	0.11	-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	0.26	N	004990	200	209 억		8582502	N	N	116	N	00	N
100	20240905	140154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24150	-200	5	-0.82	2496435650	102594	67.32	24350	24700	24050	31650	17050	24350	24333.15	8.18	0	-1359	25050	24700	24450	24100	23850	24575	23975	210	7300	200	18500	50	1	104909237	25336	-166.55	0.29	12	0.10	-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	0.26	N	004990	200	209 억		8582502	N	N	116	N	00	N
101	20240905	130154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24200	-150	5	-0.62	1890610350	77512	50.87	24350	24700	24100	31650	17050	24350	24391.20	8.18	0	2477	25050	24700	24450	24100	23850	24575	23975	210	7300	200	18500	50	1	104909237	25388	-166.90	0.29	12	0.07	-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	0.26	N	004990	200	209 억		8582502	N	N	116	N	00	N
102	20240905	120152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	50	2	0.21	1196992200	48885	32.08	24350	24700	24300	31650	17050	24350	24485.88	8.18	0	7486	25050	24700	24450	24100	23850	24575	23975	210	7300	200	18500	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	0.26	N	004990	200	209 억		8582502	N	N	116	N	00	N
103	20240905	110154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	150	2	0.62	775264150	31568	20.72	24350	24700	24300	31650	17050	24350	24558.55	8.18	0	9345	25050	24700	24450	24100	23850	24575	23975	210	7300	200	18500	50	1	104909237	25703	-168.97	0.29	12	0.03	-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	0.26	N	004990	200	209 억		8582502	N	N	116	N	00	N
104	20240905	100153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	300	2	1.23	544751250	22181	14.56	24350	24700	24300	31650	17050	24350	24559.36	8.18	0	11877	25050	24700	24450	24100	23850	24575	23975	210	7300	200	18500	50	1	104909237	25860	-170.00	0.30	12	0.02	-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	0.26	N	004990	200	209 억		8582502	N	N	116	N	00	N
105	20240905	090155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	0	3	0.00	19338500	794	0.52	24350	24450	24350	31650	17050	24350	24355.79	8.18	0	-103	25050	24700	24450	24100	23850	24575	23975	210	7300	200	18500	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		8582502	N	N	116	N	00	N
106	20240904	160151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	-800	5	-3.18	3714491800	152219	50.65	24750	24800	24200	32650	17650	25150	24402.32	8.23	0	-58247	25883	25516	25033	24666	24183	25700	24850	210	7500	200	19110	50	1	104909237	25545	-167.93	0.29	12	0.15	-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		8635779	N	N	116	N	00	N
107	20240904	150153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24300	-850	5	-3.38	3528100400	144555	48.10	24750	24800	24200	32650	17650	25150	24406.62	8.23	0	-53279	25883	25516	25033	24666	24183	25700	24850	210	7500	200	19110	50	1	104909237	25493	-167.59	0.29	12	0.14	-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	0.26	N	004990	200	209 억		8635779	N	N	34	N	00	N
108	20240904	140154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24300	-850	5	-3.38	2861545900	117090	38.96	24750	24800	24200	32650	17650	25150	24438.85	8.23	0	-38416	25883	25516	25033	24666	24183	25700	24850	210	7500	200	19110	50	1	104909237	25493	-167.59	0.29	12	0.11	-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	0.26	N	004990	200	209 억		8635779	N	N	34	N	00	N
109	20240904	130152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24300	-850	5	-3.38	2753032550	112630	37.48	24750	24800	24200	32650	17650	25150	24443.15	8.23	0	-37681	25883	25516	25033	24666	24183	25700	24850	210	7500	200	19110	50	1	104909237	25493	-167.59	0.29	12	0.11	-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	0.26	N	004990	200	209 억		8635779	N	N	34	N	00	N
110	20240904	120152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-750	5	-2.98	2480080300	101427	33.75	24750	24800	24200	32650	17650	25150	24451.87	8.23	0	-29736	25883	25516	25033	24666	24183	25700	24850	210	7500	200	19110	50	1	104909237	25598	-168.28	0.29	12	0.10	-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		8635779	N	N	34	N	00	N
111	20240904	110152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-750	5	-2.98	2286509450	93498	31.11	24750	24800	24200	32650	17650	25150	24455.16	8.23	0	-26948	25883	25516	25033	24666	24183	25700	24850	210	7500	200	19110	50	1	104909237	25598	-168.28	0.29	12	0.09	-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		8635779	N	N	34	N	00	N
112	20240904	100153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	-800	5	-3.18	1435011600	58449	19.45	24750	24800	24300	32650	17650	25150	24551.51	8.23	0	-24108	25883	25516	25033	24666	24183	25700	24850	210	7500	200	19110	50	1	104909237	25545	-167.93	0.29	12	0.06	-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		8635779	N	N	34	N	00	N
113	20240904	090153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	-550	5	-2.19	169639500	6865	2.28	24750	24800	24600	32650	17650	25150	24710.72	8.23	0	-2298	25883	25516	25033	24666	24183	25700	24850	210	7500	200	19110	50	1	104909237	25808	-169.66	0.30	12	0.01	-145.00	83071.00	33750	20240213	-27.11	22450	20240805	9.58	33750	-27.11	20240213	22450	9.58	20240805	33750	-27.11	20240213	22450	9.58	20240805	0.26	N	004990	200	209 억		8635779	N	N	34	N	00	N
114	20240903	160150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	650	2	2.65	7532536100	300007	447.34	24600	25400	24550	31850	17150	24500	25107.86	8.14	0	93651	24933	24716	24533	24316	24133	24625	24225	210	7350	200	18620	50	1	104909237	26385	-173.45	0.30	12	0.29	-145.00	83071.00	33750	20240213	-25.48	22450	20240805	12.03	33750	-25.48	20240213	22450	12.03	20240805	33750	-25.48	20240213	22450	12.03	20240805	0.26	N	004990	200	209 억		8535872	N	N	34	N	00	N
115	20240903	150151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	650	2	2.65	7190426750	286404	427.06	24600	25400	24550	31850	17150	24500	25105.89	8.14	0	92642	24933	24716	24533	24316	24133	24625	24225	210	7350	200	18620	50	1	104909237	26385	-173.45	0.30	12	0.27	-145.00	83071.00	33750	20240213	-25.48	22450	20240805	12.03	33750	-25.48	20240213	22450	12.03	20240805	33750	-25.48	20240213	22450	12.03	20240805	0.26	N	004990	200	209 억		8535872	N	N	208	N	00	N
116	20240903	140151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	750	2	3.06	6593646850	262703	391.72	24600	25400	24550	31850	17150	24500	25099.24	8.14	0	94684	24933	24716	24533	24316	24133	24625	24225	210	7350	200	18620	50	1	104909237	26490	-174.14	0.30	12	0.25	-145.00	83071.00	33750	20240213	-25.19	22450	20240805	12.47	33750	-25.19	20240213	22450	12.47	20240805	33750	-25.19	20240213	22450	12.47	20240805	0.26	N	004990	200	209 억		8535872	N	N	208	N	00	N
117	20240903	130151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	700	2	2.86	5689377400	226858	338.27	24600	25400	24550	31850	17150	24500	25079.02	8.14	0	92763	24933	24716	24533	24316	24133	24625	24225	210	7350	200	18620	50	1	104909237	26437	-173.79	0.30	12	0.22	-145.00	83071.00	33750	20240213	-25.33	22450	20240805	12.25	33750	-25.33	20240213	22450	12.25	20240805	33750	-25.33	20240213	22450	12.25	20240805	0.26	N	004990	200	209 억		8535872	N	N	208	N	00	N
118	20240903	120151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	550	2	2.24	5111339950	203815	303.91	24600	25400	24550	31850	17150	24500	25078.33	8.14	0	91646	24933	24716	24533	24316	24133	24625	24225	210	7350	200	18620	50	1	104909237	26280	-172.76	0.30	12	0.19	-145.00	83071.00	33750	20240213	-25.78	22450	20240805	11.58	33750	-25.78	20240213	22450	11.58	20240805	33750	-25.78	20240213	22450	11.58	20240805	0.26	N	004990	200	209 억		8535872	N	N	208	N	00	N
119	20240903	110150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	600	2	2.45	4518089100	180216	268.72	24600	25400	24550	31850	17150	24500	25070.41	8.14	0	95115	24933	24716	24533	24316	24133	24625	24225	210	7350	200	18620	50	1	104909237	26332	-173.10	0.30	12	0.17	-145.00	83071.00	33750	20240213	-25.63	22450	20240805	11.80	33750	-25.63	20240213	22450	11.80	20240805	33750	-25.63	20240213	22450	11.80	20240805	0.26	N	004990	200	209 억		8535872	N	N	208	N	00	N
120	20240903	100150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	450	2	1.84	1913438050	76888	114.65	24600	25150	24550	31850	17150	24500	24886.04	8.14	0	42172	24933	24716	24533	24316	24133	24625	24225	210	7350	200	18620	50	1	104909237	26175	-172.07	0.30	12	0.07	-145.00	83071.00	33750	20240213	-26.07	22450	20240805	11.14	33750	-26.07	20240213	22450	11.14	20240805	33750	-26.07	20240213	22450	11.14	20240805	0.26	N	004990	200	209 억		8535872	N	N	208	N	00	N
121	20240903	090150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	50	2	0.20	1327950	54	0.08	24600	24600	24550	31850	17150	24500	24591.67	8.14	0	39	24933	24716	24533	24316	24133	24625	24225	210	7350	200	18620	50	1	104909237	25755	-169.31	0.30	12	0.00	-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		8535872	N	N	208	N	00	N
122	20240902	160150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	-250	5	-1.01	1645210000	67051	68.32	24650	24750	24350	32150	17350	24750	24536.84	8.15	0	-19296	25150	24950	24550	24350	23950	25050	24450	210	7400	200	18810	50	1	104909237	25703	-168.97	0.29	12	0.06	-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	0.26	N	004990	200	209 억		8546414	N	N	208	N	00	N
123	20240902	150151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	-200	5	-0.81	1412923050	57575	58.66	24650	24750	24350	32150	17350	24750	24540.56	8.15	0	-12615	25150	24950	24550	24350	23950	25050	24450	210	7400	200	18810	50	1	104909237	25755	-169.31	0.30	12	0.05	-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		8546414	N	N	33	N	00	N
124	20240902	140151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	-50	5	-0.20	1183176050	48245	49.16	24650	24750	24350	32150	17350	24750	24524.32	8.15	0	-11435	25150	24950	24550	24350	23950	25050	24450	210	7400	200	18810	50	1	104909237	25913	-170.34	0.30	12	0.05	-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	0.26	N	004990	200	209 억		8546414	N	N	33	N	00	N
125	20240902	130151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-100	5	-0.40	875124750	35764	36.44	24650	24750	24350	32150	17350	24750	24469.42	8.15	0	-8454	25150	24950	24550	24350	23950	25050	24450	210	7400	200	18810	50	1	104909237	25860	-170.00	0.30	12	0.03	-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	0.26	N	004990	200	209 억		8546414	N	N	33	N	00	N
126	20240902	120151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-300	5	-1.21	656426900	26851	27.36	24650	24750	24350	32150	17350	24750	24447.01	8.15	0	-6565	25150	24950	24550	24350	23950	25050	24450	210	7400	200	18810	50	1	104909237	25650	-168.62	0.29	12	0.03	-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		8546414	N	N	33	N	00	N
127	20240902	110152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-300	5	-1.21	475921850	19459	19.83	24650	24750	24350	32150	17350	24750	24457.66	8.15	0	-4810	25150	24950	24550	24350	23950	25050	24450	210	7400	200	18810	50	1	104909237	25650	-168.62	0.29	12	0.02	-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		8546414	N	N	33	N	00	N
128	20240902	100150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-300	5	-1.21	307951050	12594	12.83	24650	24750	24350	32150	17350	24750	24452.18	8.15	0	-3391	25150	24950	24550	24350	23950	25050	24450	210	7400	200	18810	50	1	104909237	25650	-168.62	0.29	12	0.01	-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		8546414	N	N	33	N	00	N
129	20240902	090149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	-100	5	-0.40	8729300	354	0.36	24650	24750	24600	32150	17350	24750	24658.78	8.15	0	-175	25150	24950	24550	24350	23950	25050	24450	210	7400	200	18810	50	1	104909237	25860	-170.00	0.30	12	0.00	-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	0.26	N	004990	200	209 억		8546414	N	N	33	N	00	N