KissMeData/008930/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	160245	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32900	-2800	5	-7.84	20071190250	599528	51.88	34500	34850	32300	46400	25000	35700	33476.40	1.91	-87273	38833	37266	35233	33666	31633	38050	34450	350	10700	500	25700	50	1	68391550	22501	19.99	2.76	12	0.88	1646.00	11899.00	56200	20240116	-41.46	25750	20240805	27.77	56200	-41.46	20240116	25750	27.77	20240805	56200	-41.46	20240116	25750	27.77	20240805	0.81	N	008930	500	349 억	1306680	N	N	103	N	N
3	20241129	150248	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32500	-3200	5	-8.96	18818725350	561085	48.56	34500	34850	32300	46400	25000	35700	33537.42	1.91	-85285	38833	37266	35233	33666	31633	38050	34450	350	10700	500	25700	50	1	68391550	22227	19.74	2.73	12	0.82	1646.00	11899.00	56200	20240116	-42.17	25750	20240805	26.21	56200	-42.17	20240116	25750	26.21	20240805	56200	-42.17	20240116	25750	26.21	20240805	0.81	N	008930	500	349 억	1306680	N	N	109	N	N
4	20241129	140246	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33150	-2550	5	-7.14	14560224000	430797	37.28	34500	34850	33050	46400	25000	35700	33795.52	1.91	-73441	38833	37266	35233	33666	31633	38050	34450	350	10700	500	25700	50	1	68391550	22672	20.14	2.79	12	0.63	1646.00	11899.00	56200	20240116	-41.01	25750	20240805	28.74	56200	-41.01	20240116	25750	28.74	20240805	56200	-41.01	20240116	25750	28.74	20240805	0.81	N	008930	500	349 억	1306680	N	N	109	N	N
5	20241129	130246	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33300	-2400	5	-6.72	12919490200	381391	33.01	34500	34850	33200	46400	25000	35700	33871.60	1.91	-59231	38833	37266	35233	33666	31633	38050	34450	350	10700	500	25700	50	1	68391550	22774	20.23	2.80	12	0.56	1646.00	11899.00	56200	20240116	-40.75	25750	20240805	29.32	56200	-40.75	20240116	25750	29.32	20240805	56200	-40.75	20240116	25750	29.32	20240805	0.81	N	008930	500	349 억	1306680	N	N	109	N	N
6	20241129	120249	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33550	-2150	5	-6.02	10589909400	311674	26.97	34500	34850	33350	46400	25000	35700	33973.99	1.91	-25564	38833	37266	35233	33666	31633	38050	34450	350	10700	500	25700	50	1	68391550	22945	20.38	2.82	12	0.46	1646.00	11899.00	56200	20240116	-40.30	25750	20240805	30.29	56200	-40.30	20240116	25750	30.29	20240805	56200	-40.30	20240116	25750	30.29	20240805	0.81	N	008930	500	349 억	1306680	N	N	109	N	N
7	20241129	110248	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33550	-2150	5	-6.02	9712941900	285540	24.71	34500	34850	33350	46400	25000	35700	34012.28	1.91	-20776	38833	37266	35233	33666	31633	38050	34450	350	10700	500	25700	50	1	68391550	22945	20.38	2.82	12	0.42	1646.00	11899.00	56200	20240116	-40.30	25750	20240805	30.29	56200	-40.30	20240116	25750	30.29	20240805	56200	-40.30	20240116	25750	30.29	20240805	0.81	N	008930	500	349 억	1306680	N	N	109	N	N
8	20241129	100248	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33800	-1900	5	-5.32	7085998750	207293	17.94	34500	34850	33500	46400	25000	35700	34178.81	1.91	8140	38833	37266	35233	33666	31633	38050	34450	350	10700	500	25700	50	1	68391550	23116	20.53	2.84	12	0.30	1646.00	11899.00	56200	20240116	-39.86	25750	20240805	31.26	56200	-39.86	20240116	25750	31.26	20240805	56200	-39.86	20240116	25750	31.26	20240805	0.81	N	008930	500	349 억	1306680	N	N	109	N	N
9	20241129	090248	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34550	-1150	5	-3.22	1349242450	39067	3.38	34500	34850	34300	46400	25000	35700	34517.31	1.91	5878	38833	37266	35233	33666	31633	38050	34450	350	10700	500	25700	50	1	68391550	23629	20.99	2.90	12	0.06	1646.00	11899.00	56200	20240116	-38.52	25750	20240805	34.17	56200	-38.52	20240116	25750	34.17	20240805	56200	-38.52	20240116	25750	34.17	20240805	0.81	N	008930	500	349 억	1306680	N	N	109	N	N
10	20241128	160246	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35700	2150	2	6.41	39070417550	1100967	530.50	33200	36800	33200	43600	23500	33550	35486.01	2.03	-78920	34816	34182	33766	33132	32716	33975	32925	350	10050	500	24150	50	1	68391550	24416	21.69	3.00	12	1.61	1646.00	11899.00	56200	20240116	-36.48	25750	20240805	38.64	56200	-36.48	20240116	25750	38.64	20240805	56200	-36.48	20240116	25750	38.64	20240805	0.79	N	008930	500	349 억	1387783	N	N	109	N	N
11	20241128	150251	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36500	2950	2	8.79	11820611200	340092	163.87	33200	36500	33200	43600	23500	33550	34757.18	2.03	1115	34816	34182	33766	33132	32716	33975	32925	350	10050	500	24150	50	1	68391550	24963	22.17	3.07	12	0.50	1646.00	11899.00	56200	20240116	-35.05	25750	20240805	41.75	56200	-35.05	20240116	25750	41.75	20240805	56200	-35.05	20240116	25750	41.75	20240805	0.79	N	008930	500	349 억	1387783	Y	N	104	N	N
12	20241128	140251	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34000	450	2	1.34	4750551500	140406	67.65	33200	34150	33200	43600	23500	33550	33834.44	2.03	5183	34816	34182	33766	33132	32716	33975	32925	350	10050	500	24150	50	1	68391550	23253	20.66	2.86	12	0.21	1646.00	11899.00	56200	20240116	-39.50	25750	20240805	32.04	56200	-39.50	20240116	25750	32.04	20240805	56200	-39.50	20240116	25750	32.04	20240805	0.79	N	008930	500	349 억	1387783	N	N	104	N	N
13	20241128	130248	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33950	400	2	1.19	4147706750	122666	59.11	33200	34150	33200	43600	23500	33550	33813.06	2.03	1639	34816	34182	33766	33132	32716	33975	32925	350	10050	500	24150	50	1	68391550	23219	20.63	2.85	12	0.18	1646.00	11899.00	56200	20240116	-39.59	25750	20240805	31.84	56200	-39.59	20240116	25750	31.84	20240805	56200	-39.59	20240116	25750	31.84	20240805	0.79	N	008930	500	349 억	1387783	N	N	104	N	N
14	20241128	120250	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34050	500	2	1.49	3697214200	109414	52.72	33200	34150	33200	43600	23500	33550	33791.10	2.03	4649	34816	34182	33766	33132	32716	33975	32925	350	10050	500	24150	50	1	68391550	23287	20.69	2.86	12	0.16	1646.00	11899.00	56200	20240116	-39.41	25750	20240805	32.23	56200	-39.41	20240116	25750	32.23	20240805	56200	-39.41	20240116	25750	32.23	20240805	0.79	N	008930	500	349 억	1387783	N	N	104	N	N
15	20241128	110252	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33850	300	2	0.89	2955336150	87523	42.17	33200	34150	33200	43600	23500	33550	33766.45	2.03	9119	34816	34182	33766	33132	32716	33975	32925	350	10050	500	24150	50	1	68391550	23151	20.57	2.84	12	0.13	1646.00	11899.00	56200	20240116	-39.77	25750	20240805	31.46	56200	-39.77	20240116	25750	31.46	20240805	56200	-39.77	20240116	25750	31.46	20240805	0.79	N	008930	500	349 억	1387783	N	N	104	N	N
16	20241128	100249	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33700	150	2	0.45	1395711650	41485	19.99	33200	33950	33200	43600	23500	33550	33643.82	2.03	-4943	34816	34182	33766	33132	32716	33975	32925	350	10050	500	24150	50	1	68391550	23048	20.47	2.83	12	0.06	1646.00	11899.00	56200	20240116	-40.04	25750	20240805	30.87	56200	-40.04	20240116	25750	30.87	20240805	56200	-40.04	20240116	25750	30.87	20240805	0.79	N	008930	500	349 억	1387783	N	N	104	N	N
17	20241128	090248	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33750	200	2	0.60	163405350	4897	2.36	33200	33750	33200	43600	23500	33550	33367.60	2.03	623	34816	34182	33766	33132	32716	33975	32925	350	10050	500	24150	50	1	68391550	23082	20.50	2.84	12	0.01	1646.00	11899.00	56200	20240116	-39.95	25750	20240805	31.07	56200	-39.95	20240116	25750	31.07	20240805	56200	-39.95	20240116	25750	31.07	20240805	0.79	N	008930	500	349 억	1387783	N	N	104	N	N
18	20241127	160243	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33550	0	3	0.00	6978886800	206324	18.95	34400	34400	33350	43600	23500	33550	33825.16	2.09	-36599	34283	33916	33483	33116	32683	33700	32900	350	10050	500	24150	50	1	68391550	22945	20.38	2.82	12	0.30	1646.00	11899.00	56200	20240116	-40.30	25750	20240805	30.29	56200	-40.30	20240116	25750	30.29	20240805	56200	-40.30	20240116	25750	30.29	20240805	0.82	N	008930	500	349 억	1431790	N	N	104	N	N
19	20241127	150246	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33450	-100	5	-0.30	6639746300	196189	18.02	34400	34400	33400	43600	23500	33550	33843.65	2.09	-38877	34283	33916	33483	33116	32683	33700	32900	350	10050	500	24150	50	1	68391550	22877	20.32	2.81	12	0.29	1646.00	11899.00	56200	20240116	-40.48	25750	20240805	29.90	56200	-40.48	20240116	25750	29.90	20240805	56200	-40.48	20240116	25750	29.90	20240805	0.82	N	008930	500	349 억	1431790	N	N	99	N	N
20	20241127	140247	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33650	100	2	0.30	5580940800	164622	15.12	34400	34400	33550	43600	23500	33550	33901.59	2.09	-32313	34283	33916	33483	33116	32683	33700	32900	350	10050	500	24150	50	1	68391550	23014	20.44	2.83	12	0.24	1646.00	11899.00	56200	20240116	-40.12	25750	20240805	30.68	56200	-40.12	20240116	25750	30.68	20240805	56200	-40.12	20240116	25750	30.68	20240805	0.82	N	008930	500	349 억	1431790	N	N	99	N	N
21	20241127	130243	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33950	400	2	1.19	4692794100	138271	12.70	34400	34400	33600	43600	23500	33550	33939.16	2.09	-26124	34283	33916	33483	33116	32683	33700	32900	350	10050	500	24150	50	1	68391550	23219	20.63	2.85	12	0.20	1646.00	11899.00	56200	20240116	-39.59	25750	20240805	31.84	56200	-39.59	20240116	25750	31.84	20240805	56200	-39.59	20240116	25750	31.84	20240805	0.82	N	008930	500	349 억	1431790	N	N	99	N	N
22	20241127	120247	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33900	350	2	1.04	4283101850	126193	11.59	34400	34400	33600	43600	23500	33550	33940.94	2.09	-30008	34283	33916	33483	33116	32683	33700	32900	350	10050	500	24150	50	1	68391550	23185	20.60	2.85	12	0.18	1646.00	11899.00	56200	20240116	-39.68	25750	20240805	31.65	56200	-39.68	20240116	25750	31.65	20240805	56200	-39.68	20240116	25750	31.65	20240805	0.82	N	008930	500	349 억	1431790	N	N	99	N	N
23	20241127	110247	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33800	250	2	0.75	3739912200	110161	10.12	34400	34400	33600	43600	23500	33550	33949.58	2.09	-29348	34283	33916	33483	33116	32683	33700	32900	350	10050	500	24150	50	1	68391550	23116	20.53	2.84	12	0.16	1646.00	11899.00	56200	20240116	-39.86	25750	20240805	31.26	56200	-39.86	20240116	25750	31.26	20240805	56200	-39.86	20240116	25750	31.26	20240805	0.82	N	008930	500	349 억	1431790	N	N	99	N	N
24	20241127	100246	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33900	350	2	1.04	3166176250	93156	8.56	34400	34400	33600	43600	23500	33550	33987.99	2.09	-22896	34283	33916	33483	33116	32683	33700	32900	350	10050	500	24150	50	1	68391550	23185	20.60	2.85	12	0.14	1646.00	11899.00	56200	20240116	-39.68	25750	20240805	31.65	56200	-39.68	20240116	25750	31.65	20240805	56200	-39.68	20240116	25750	31.65	20240805	0.82	N	008930	500	349 억	1431790	N	N	99	N	N
25	20241127	090247	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33950	400	2	1.19	674982650	19769	1.82	34400	34400	33850	43600	23500	33550	34144.09	2.09	-9006	34283	33916	33483	33116	32683	33700	32900	350	10050	500	24150	50	1	68391550	23219	20.63	2.85	12	0.03	1646.00	11899.00	56200	20240116	-39.59	25750	20240805	31.84	56200	-39.59	20240116	25750	31.84	20240805	56200	-39.59	20240116	25750	31.84	20240805	0.82	N	008930	500	349 억	1431790	N	N	99	N	N
26	20241126	160247	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33550	-350	5	-1.03	4527121300	135580	50.49	33850	33850	33050	44050	23750	33900	33389.75	3.50	-13648	35333	34616	33433	32716	31533	34975	33075	350	10150	500	24400	50	1	68391550	22945	20.38	2.82	12	0.20	1646.00	11899.00	56200	20240116	-40.30	25750	20240805	30.29	56200	-40.30	20240116	25750	30.29	20240805	56200	-40.30	20240116	25750	30.29	20240805	0.81	N	008930	500	349 억	2393712	N	N	99	N	N
27	20241126	150245	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33550	-350	5	-1.03	4157941600	124569	46.39	33850	33850	33050	44050	23750	33900	33378.08	3.50	-14957	35333	34616	33433	32716	31533	34975	33075	350	10150	500	24400	50	1	68391550	22945	20.38	2.82	12	0.18	1646.00	11899.00	56200	20240116	-40.30	25750	20240805	30.29	56200	-40.30	20240116	25750	30.29	20240805	56200	-40.30	20240116	25750	30.29	20240805	0.81	N	008930	500	349 억	2393712	N	N	182	N	N
28	20241126	140245	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33300	-600	5	-1.77	3749023000	112350	41.84	33850	33850	33050	44050	23750	33900	33368.53	3.50	-16624	35333	34616	33433	32716	31533	34975	33075	350	10150	500	24400	50	1	68391550	22774	20.23	2.80	12	0.16	1646.00	11899.00	56200	20240116	-40.75	25750	20240805	29.32	56200	-40.75	20240116	25750	29.32	20240805	56200	-40.75	20240116	25750	29.32	20240805	0.81	N	008930	500	349 억	2393712	N	N	182	N	N
29	20241126	130245	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33450	-450	5	-1.33	3255614700	97527	36.32	33850	33850	33050	44050	23750	33900	33380.98	3.50	-16140	35333	34616	33433	32716	31533	34975	33075	350	10150	500	24400	50	1	68391550	22877	20.32	2.81	12	0.14	1646.00	11899.00	56200	20240116	-40.48	25750	20240805	29.90	56200	-40.48	20240116	25750	29.90	20240805	56200	-40.48	20240116	25750	29.90	20240805	0.81	N	008930	500	349 억	2393712	N	N	182	N	N
30	20241126	120246	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33500	-400	5	-1.18	2782564000	83343	31.04	33850	33850	33050	44050	23750	33900	33386.09	3.50	-14857	35333	34616	33433	32716	31533	34975	33075	350	10150	500	24400	50	1	68391550	22911	20.35	2.82	12	0.12	1646.00	11899.00	56200	20240116	-40.39	25750	20240805	30.10	56200	-40.39	20240116	25750	30.10	20240805	56200	-40.39	20240116	25750	30.10	20240805	0.81	N	008930	500	349 억	2393712	N	N	182	N	N
31	20241126	110249	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33250	-650	5	-1.92	2291414300	68649	25.57	33850	33850	33050	44050	23750	33900	33377.71	3.50	-16324	35333	34616	33433	32716	31533	34975	33075	350	10150	500	24400	50	1	68391550	22740	20.20	2.79	12	0.10	1646.00	11899.00	56200	20240116	-40.84	25750	20240805	29.13	56200	-40.84	20240116	25750	29.13	20240805	56200	-40.84	20240116	25750	29.13	20240805	0.81	N	008930	500	349 억	2393712	N	N	182	N	N
32	20241126	100248	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33250	-650	5	-1.92	1760876250	52665	19.61	33850	33850	33200	44050	23750	33900	33434.27	3.50	-13941	35333	34616	33433	32716	31533	34975	33075	350	10150	500	24400	50	1	68391550	22740	20.20	2.79	12	0.08	1646.00	11899.00	56200	20240116	-40.84	25750	20240805	29.13	56200	-40.84	20240116	25750	29.13	20240805	56200	-40.84	20240116	25750	29.13	20240805	0.81	N	008930	500	349 억	2393712	N	N	182	N	N
33	20241126	090245	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33650	-250	5	-0.74	257638450	7655	2.85	33850	33850	33500	44050	23750	33900	33652.02	3.50	-2559	35333	34616	33433	32716	31533	34975	33075	350	10150	500	24400	50	1	68391550	23014	20.44	2.83	12	0.01	1646.00	11899.00	56200	20240116	-40.12	25750	20240805	30.68	56200	-40.12	20240116	25750	30.68	20240805	56200	-40.12	20240116	25750	30.68	20240805	0.81	N	008930	500	349 억	2393712	N	N	182	N	N
34	20241125	160242	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33900	1350	2	4.15	8922917150	265736	83.29	32500	34150	32250	42300	22800	32550	33579.19	3.39	80363	34016	33282	32516	31782	31016	32900	31400	350	9750	500	23430	50	1	68391550	23185	20.60	2.85	12	0.39	1646.00	11899.00	56200	20240116	-39.68	25750	20240805	31.65	56200	-39.68	20240116	25750	31.65	20240805	56200	-39.68	20240116	25750	31.65	20240805	0.81	N	008930	500	349 억	2316528	N	N	182	N	N
35	20241125	150245	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33700	1150	2	3.53	8076355650	240719	75.44	32500	34150	32250	42300	22800	32550	33552.43	3.39	74135	34016	33282	32516	31782	31016	32900	31400	350	9750	500	23430	50	1	68391550	23048	20.47	2.83	12	0.35	1646.00	11899.00	56200	20240116	-40.04	25750	20240805	30.87	56200	-40.04	20240116	25750	30.87	20240805	56200	-40.04	20240116	25750	30.87	20240805	0.81	N	008930	500	349 억	2316528	N	N	55	N	N
36	20241125	140245	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33900	1350	2	4.15	6619238550	197674	61.95	32500	34150	32250	42300	22800	32550	33487.29	3.39	57085	34016	33282	32516	31782	31016	32900	31400	350	9750	500	23430	50	1	68391550	23185	20.60	2.85	12	0.29	1646.00	11899.00	56200	20240116	-39.68	25750	20240805	31.65	56200	-39.68	20240116	25750	31.65	20240805	56200	-39.68	20240116	25750	31.65	20240805	0.81	N	008930	500	349 억	2316528	N	N	55	N	N
37	20241125	130244	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33900	1350	2	4.15	5979291800	178780	56.03	32500	34150	32250	42300	22800	32550	33446.73	3.39	48172	34016	33282	32516	31782	31016	32900	31400	350	9750	500	23430	50	1	68391550	23185	20.60	2.85	12	0.26	1646.00	11899.00	56200	20240116	-39.68	25750	20240805	31.65	56200	-39.68	20240116	25750	31.65	20240805	56200	-39.68	20240116	25750	31.65	20240805	0.81	N	008930	500	349 억	2316528	N	N	55	N	N
38	20241125	120244	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33850	1300	2	3.99	4655078850	139798	43.81	32500	33950	32250	42300	22800	32550	33300.49	3.39	29233	34016	33282	32516	31782	31016	32900	31400	350	9750	500	23430	50	1	68391550	23151	20.57	2.84	12	0.20	1646.00	11899.00	56200	20240116	-39.77	25750	20240805	31.46	56200	-39.77	20240116	25750	31.46	20240805	56200	-39.77	20240116	25750	31.46	20240805	0.81	N	008930	500	349 억	2316528	N	N	55	N	N
39	20241125	110244	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33650	1100	2	3.38	3655769550	110246	34.55	32500	33750	32250	42300	22800	32550	33162.05	3.39	17155	34016	33282	32516	31782	31016	32900	31400	350	9750	500	23430	50	1	68391550	23014	20.44	2.83	12	0.16	1646.00	11899.00	56200	20240116	-40.12	25750	20240805	30.68	56200	-40.12	20240116	25750	30.68	20240805	56200	-40.12	20240116	25750	30.68	20240805	0.81	N	008930	500	349 억	2316528	N	N	55	N	N
40	20241125	100241	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33300	750	2	2.30	2427617050	73648	23.08	32500	33500	32250	42300	22800	32550	32964.40	3.39	4278	34016	33282	32516	31782	31016	32900	31400	350	9750	500	23430	50	1	68391550	22774	20.23	2.80	12	0.11	1646.00	11899.00	56200	20240116	-40.75	25750	20240805	29.32	56200	-40.75	20240116	25750	29.32	20240805	56200	-40.75	20240116	25750	29.32	20240805	0.81	N	008930	500	349 억	2316528	N	N	55	N	N
41	20241125	090240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32500	-50	5	-0.15	548117750	16918	5.30	32500	32650	32250	42300	22800	32550	32395.30	3.39	-7205	34016	33282	32516	31782	31016	32900	31400	350	9750	500	23430	50	1	68391550	22227	19.74	2.73	12	0.02	1646.00	11899.00	56200	20240116	-42.17	25750	20240805	26.21	56200	-42.17	20240116	25750	26.21	20240805	56200	-42.17	20240116	25750	26.21	20240805	0.81	N	008930	500	349 억	2316528	N	N	55	N	N
42	20241122	160234	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32550	-350	5	-1.06	10223939200	314759	152.83	33000	33250	31750	42750	23050	32900	32481.75	3.35	39585	34066	33482	32966	32382	31866	33225	32125	350	9850	500	23680	50	1	68391550	22261	19.78	2.74	12	0.46	1646.00	11899.00	56200	20240116	-42.08	25750	20240805	26.41	56200	-42.08	20240116	25750	26.41	20240805	56200	-42.08	20240116	25750	26.41	20240805	0.81	N	008930	500	349 억	2287823	N	N	55	N	N
43	20241122	150232	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32450	-450	5	-1.37	9682672200	298097	144.74	33000	33250	31750	42750	23050	32900	32481.61	3.35	38764	34066	33482	32966	32382	31866	33225	32125	350	9850	500	23680	50	1	68391550	22193	19.71	2.73	12	0.44	1646.00	11899.00	56200	20240116	-42.26	25750	20240805	26.02	56200	-42.26	20240116	25750	26.02	20240805	56200	-42.26	20240116	25750	26.02	20240805	0.81	N	008930	500	349 억	2287823	N	N	278	N	N
44	20241122	140236	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32400	-500	5	-1.52	8745345050	269198	130.70	33000	33250	31750	42750	23050	32900	32486.66	3.35	31608	34066	33482	32966	32382	31866	33225	32125	350	9850	500	23680	50	1	68391550	22159	19.68	2.72	12	0.39	1646.00	11899.00	56200	20240116	-42.35	25750	20240805	25.83	56200	-42.35	20240116	25750	25.83	20240805	56200	-42.35	20240116	25750	25.83	20240805	0.81	N	008930	500	349 억	2287823	N	N	278	N	N
45	20241122	130234	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32550	-350	5	-1.06	7551597100	232380	112.83	33000	33250	31750	42750	23050	32900	32496.76	3.35	35485	34066	33482	32966	32382	31866	33225	32125	350	9850	500	23680	50	1	68391550	22261	19.78	2.74	12	0.34	1646.00	11899.00	56200	20240116	-42.08	25750	20240805	26.41	56200	-42.08	20240116	25750	26.41	20240805	56200	-42.08	20240116	25750	26.41	20240805	0.81	N	008930	500	349 억	2287823	N	N	278	N	N
46	20241122	120234	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32750	-150	5	-0.46	7021741150	216169	104.96	33000	33250	31750	42750	23050	32900	32482.64	3.35	38058	34066	33482	32966	32382	31866	33225	32125	350	9850	500	23680	50	1	68391550	22398	19.90	2.75	12	0.32	1646.00	11899.00	56200	20240116	-41.73	25750	20240805	27.18	56200	-41.73	20240116	25750	27.18	20240805	56200	-41.73	20240116	25750	27.18	20240805	0.81	N	008930	500	349 억	2287823	N	N	278	N	N
47	20241122	110233	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32650	-250	5	-0.76	6264209850	192899	93.66	33000	33250	31750	42750	23050	32900	32474.04	3.35	40304	34066	33482	32966	32382	31866	33225	32125	350	9850	500	23680	50	1	68391550	22330	19.84	2.74	12	0.28	1646.00	11899.00	56200	20240116	-41.90	25750	20240805	26.80	56200	-41.90	20240116	25750	26.80	20240805	56200	-41.90	20240116	25750	26.80	20240805	0.81	N	008930	500	349 억	2287823	N	N	278	N	N
48	20241122	100237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32750	-150	5	-0.46	1932274100	58650	28.48	33000	33250	32700	42750	23050	32900	32945.85	3.35	-6700	34066	33482	32966	32382	31866	33225	32125	350	9850	500	23680	50	1	68391550	22398	19.90	2.75	12	0.09	1646.00	11899.00	56200	20240116	-41.73	25750	20240805	27.18	56200	-41.73	20240116	25750	27.18	20240805	56200	-41.73	20240116	25750	27.18	20240805	0.81	N	008930	500	349 억	2287823	N	N	278	N	N
49	20241122	090234	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32900	0	3	0.00	323188650	9794	4.76	33000	33200	32850	42750	23050	32900	32998.65	3.35	-1130	34066	33482	32966	32382	31866	33225	32125	350	9850	500	23680	50	1	68391550	22501	19.99	2.76	12	0.01	1646.00	11899.00	56200	20240116	-41.46	25750	20240805	27.77	56200	-41.46	20240116	25750	27.77	20240805	56200	-41.46	20240116	25750	27.77	20240805	0.81	N	008930	500	349 억	2287823	N	N	278	N	N
50	20241121	160233	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32900	-300	5	-0.90	6732935700	204145	73.40	33100	33550	32450	43150	23250	33200	32981.27	3.35	9039	35133	34166	33383	32416	31633	34650	32900	350	9950	500	23900	50	1	68391550	22501	19.99	2.76	12	0.30	1646.00	11899.00	56200	20240116	-41.46	25750	20240805	27.77	56200	-41.46	20240116	25750	27.77	20240805	56200	-41.46	20240116	25750	27.77	20240805	0.76	N	008930	500	349 억	2293907	N	N	278	N	N
51	20241121	150237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33000	-200	5	-0.60	6384923500	193576	69.60	33100	33550	32450	43150	23250	33200	32984.06	3.35	7288	35133	34166	33383	32416	31633	34650	32900	350	9950	500	23900	50	1	68391550	22569	20.05	2.77	12	0.28	1646.00	11899.00	56200	20240116	-41.28	25750	20240805	28.16	56200	-41.28	20240116	25750	28.16	20240805	56200	-41.28	20240116	25750	28.16	20240805	0.76	N	008930	500	349 억	2293907	N	N	255	N	N
52	20241121	140236	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32950	-250	5	-0.75	5722505050	173501	62.38	33100	33550	32450	43150	23250	33200	32982.54	3.35	4673	35133	34166	33383	32416	31633	34650	32900	350	9950	500	23900	50	1	68391550	22535	20.02	2.77	12	0.25	1646.00	11899.00	56200	20240116	-41.37	25750	20240805	27.96	56200	-41.37	20240116	25750	27.96	20240805	56200	-41.37	20240116	25750	27.96	20240805	0.76	N	008930	500	349 억	2293907	N	N	255	N	N
53	20241121	130236	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33250	50	2	0.15	4697291600	142565	51.26	33100	33550	32450	43150	23250	33200	32948.41	3.35	-2773	35133	34166	33383	32416	31633	34650	32900	350	9950	500	23900	50	1	68391550	22740	20.20	2.79	12	0.21	1646.00	11899.00	56200	20240116	-40.84	25750	20240805	29.13	56200	-40.84	20240116	25750	29.13	20240805	56200	-40.84	20240116	25750	29.13	20240805	0.76	N	008930	500	349 억	2293907	N	N	255	N	N
54	20241121	120235	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33350	150	2	0.45	4334393150	131675	47.34	33100	33550	32450	43150	23250	33200	32917.35	3.35	-5672	35133	34166	33383	32416	31633	34650	32900	350	9950	500	23900	50	1	68391550	22809	20.26	2.80	12	0.19	1646.00	11899.00	56200	20240116	-40.66	25750	20240805	29.51	56200	-40.66	20240116	25750	29.51	20240805	56200	-40.66	20240116	25750	29.51	20240805	0.76	N	008930	500	349 억	2293907	N	N	255	N	N
55	20241121	110234	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33250	50	2	0.15	3682876600	112134	40.32	33100	33450	32450	43150	23250	33200	32843.52	3.35	-7965	35133	34166	33383	32416	31633	34650	32900	350	9950	500	23900	50	1	68391550	22740	20.20	2.79	12	0.16	1646.00	11899.00	56200	20240116	-40.84	25750	20240805	29.13	56200	-40.84	20240116	25750	29.13	20240805	56200	-40.84	20240116	25750	29.13	20240805	0.76	N	008930	500	349 억	2293907	N	N	255	N	N
56	20241121	100236	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32850	-350	5	-1.05	2722946350	83184	29.91	33100	33300	32450	43150	23250	33200	32733.99	3.35	-13457	35133	34166	33383	32416	31633	34650	32900	350	9950	500	23900	50	1	68391550	22467	19.96	2.76	12	0.12	1646.00	11899.00	56200	20240116	-41.55	25750	20240805	27.57	56200	-41.55	20240116	25750	27.57	20240805	56200	-41.55	20240116	25750	27.57	20240805	0.76	N	008930	500	349 억	2293907	N	N	255	N	N
57	20241121	090235	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33300	100	2	0.30	203593000	6151	2.21	33100	33300	32900	43150	23250	33200	33099.09	3.35	-1782	35133	34166	33383	32416	31633	34650	32900	350	9950	500	23900	50	1	68391550	22774	20.23	2.80	12	0.01	1646.00	11899.00	56200	20240116	-40.75	25750	20240805	29.32	56200	-40.75	20240116	25750	29.32	20240805	56200	-40.75	20240116	25750	29.32	20240805	0.76	N	008930	500	349 억	2293907	N	N	255	N	N
58	20241120	160233	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33200	50	2	0.15	9146260950	272618	48.87	33000	34350	32600	43050	23250	33150	33550.06	3.35	32616	34883	34016	33033	32166	31183	34450	32600	350	9900	500	23860	50	1	68391550	22706	20.17	2.79	12	0.40	1646.00	11899.00	56200	20240116	-40.93	25750	20240805	28.93	56200	-40.93	20240116	25750	28.93	20240805	56200	-40.93	20240116	25750	28.93	20240805	0.75	N	008930	500	349 억	2292393	N	N	255	N	N
59	20241120	150238	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33250	100	2	0.30	8688694850	258851	46.41	33000	34350	32600	43050	23250	33150	33566.47	3.35	30209	34883	34016	33033	32166	31183	34450	32600	350	9900	500	23860	50	1	68391550	22740	20.20	2.79	12	0.38	1646.00	11899.00	56200	20240116	-40.84	25750	20240805	29.13	56200	-40.84	20240116	25750	29.13	20240805	56200	-40.84	20240116	25750	29.13	20240805	0.75	N	008930	500	349 억	2292393	N	N	187	N	N
60	20241120	140239	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33950	800	2	2.41	7197605600	214403	38.44	33000	34350	32600	43050	23250	33150	33570.55	3.35	20838	34883	34016	33033	32166	31183	34450	32600	350	9900	500	23860	50	1	68391550	23219	20.63	2.85	12	0.31	1646.00	11899.00	56200	20240116	-39.59	25750	20240805	31.84	56200	-39.59	20240116	25750	31.84	20240805	56200	-39.59	20240116	25750	31.84	20240805	0.75	N	008930	500	349 억	2292393	N	N	187	N	N
61	20241120	130239	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33850	700	2	2.11	6807220600	202896	36.38	33000	34350	32600	43050	23250	33150	33550.39	3.35	18441	34883	34016	33033	32166	31183	34450	32600	350	9900	500	23860	50	1	68391550	23151	20.57	2.84	12	0.30	1646.00	11899.00	56200	20240116	-39.77	25750	20240805	31.46	56200	-39.77	20240116	25750	31.46	20240805	56200	-39.77	20240116	25750	31.46	20240805	0.75	N	008930	500	349 억	2292393	N	N	187	N	N
62	20241120	120239	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33800	650	2	1.96	6334771850	188957	33.88	33000	34350	32600	43050	23250	33150	33525.04	3.35	15386	34883	34016	33033	32166	31183	34450	32600	350	9900	500	23860	50	1	68391550	23116	20.53	2.84	12	0.28	1646.00	11899.00	56200	20240116	-39.86	25750	20240805	31.26	56200	-39.86	20240116	25750	31.26	20240805	56200	-39.86	20240116	25750	31.26	20240805	0.75	N	008930	500	349 억	2292393	N	N	187	N	N
63	20241120	110238	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33950	800	2	2.41	5486287450	163818	29.37	33000	34350	32600	43050	23250	33150	33490.24	3.35	13811	34883	34016	33033	32166	31183	34450	32600	350	9900	500	23860	50	1	68391550	23219	20.63	2.85	12	0.24	1646.00	11899.00	56200	20240116	-39.59	25750	20240805	31.84	56200	-39.59	20240116	25750	31.84	20240805	56200	-39.59	20240116	25750	31.84	20240805	0.75	N	008930	500	349 억	2292393	N	N	187	N	N
64	20241120	100237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33750	600	2	1.81	3051671400	92265	16.54	33000	33900	32600	43050	23250	33150	33075.03	3.35	7942	34883	34016	33033	32166	31183	34450	32600	350	9900	500	23860	50	1	68391550	23082	20.50	2.84	12	0.13	1646.00	11899.00	56200	20240116	-39.95	25750	20240805	31.07	56200	-39.95	20240116	25750	31.07	20240805	56200	-39.95	20240116	25750	31.07	20240805	0.75	N	008930	500	349 억	2292393	N	N	187	N	N
65	20241120	090237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32750	-400	5	-1.21	522921150	15913	2.85	33000	33100	32650	43050	23250	33150	32860.36	3.35	-3091	34883	34016	33033	32166	31183	34450	32600	350	9900	500	23860	50	1	68391550	22398	19.90	2.75	12	0.02	1646.00	11899.00	56200	20240116	-41.73	25750	20240805	27.18	56200	-41.73	20240116	25750	27.18	20240805	56200	-41.73	20240116	25750	27.18	20240805	0.75	N	008930	500	349 억	2292393	N	N	187	N	N
66	20241119	160229	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33150	1550	2	4.91	18310278400	555598	142.49	32100	33900	32050	41050	22150	31600	32955.74	3.50	-64198	32700	32150	31450	30900	30200	31800	30550	350	9450	500	22750	50	1	68391550	22672	20.14	2.79	12	0.81	1646.00	11899.00	56200	20240116	-41.01	25750	20240805	28.74	56200	-41.01	20240116	25750	28.74	20240805	56200	-41.01	20240116	25750	28.74	20240805	0.74	N	008930	500	349 억	2390409	N	N	187	N	N
67	20241119	150230	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33000	1400	2	4.43	17783817700	539682	138.41	32100	33900	32050	41050	22150	31600	32952.56	3.50	-68261	32700	32150	31450	30900	30200	31800	30550	350	9450	500	22750	50	1	68391550	22569	20.05	2.77	12	0.79	1646.00	11899.00	56200	20240116	-41.28	25750	20240805	28.16	56200	-41.28	20240116	25750	28.16	20240805	56200	-41.28	20240116	25750	28.16	20240805	0.74	N	008930	500	349 억	2390409	N	N	413	N	N
68	20241119	140230	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33150	1550	2	4.91	16963468000	514804	132.03	32100	33900	32050	41050	22150	31600	32951.48	3.50	-72052	32700	32150	31450	30900	30200	31800	30550	350	9450	500	22750	50	1	68391550	22672	20.14	2.79	12	0.75	1646.00	11899.00	56200	20240116	-41.01	25750	20240805	28.74	56200	-41.01	20240116	25750	28.74	20240805	56200	-41.01	20240116	25750	28.74	20240805	0.74	N	008930	500	349 억	2390409	N	N	413	N	N
69	20241119	130230	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33250	1650	2	5.22	16386331200	497414	127.57	32100	33900	32050	41050	22150	31600	32943.22	3.50	-74198	32700	32150	31450	30900	30200	31800	30550	350	9450	500	22750	50	1	68391550	22740	20.20	2.79	12	0.73	1646.00	11899.00	56200	20240116	-40.84	25750	20240805	29.13	56200	-40.84	20240116	25750	29.13	20240805	56200	-40.84	20240116	25750	29.13	20240805	0.74	N	008930	500	349 억	2390409	N	N	413	N	N
70	20241119	120228	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32950	1350	2	4.27	14940251700	453721	116.36	32100	33900	32050	41050	22150	31600	32928.47	3.50	-76563	32700	32150	31450	30900	30200	31800	30550	350	9450	500	22750	50	1	68391550	22535	20.02	2.77	12	0.66	1646.00	11899.00	56200	20240116	-41.37	25750	20240805	27.96	56200	-41.37	20240116	25750	27.96	20240805	56200	-41.37	20240116	25750	27.96	20240805	0.74	N	008930	500	349 억	2390409	N	N	413	N	N
71	20241119	110229	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33250	1650	2	5.22	13337511750	405153	103.91	32100	33900	32050	41050	22150	31600	32919.90	3.50	-73263	32700	32150	31450	30900	30200	31800	30550	350	9450	500	22750	50	1	68391550	22740	20.20	2.79	12	0.59	1646.00	11899.00	56200	20240116	-40.84	25750	20240805	29.13	56200	-40.84	20240116	25750	29.13	20240805	56200	-40.84	20240116	25750	29.13	20240805	0.74	N	008930	500	349 억	2390409	N	N	413	N	N
72	20241119	100235	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32850	1250	2	3.96	7755656650	237884	61.01	32100	33250	32050	41050	22150	31600	32602.96	3.50	-52034	32700	32150	31450	30900	30200	31800	30550	350	9450	500	22750	50	1	68391550	22467	19.96	2.76	12	0.35	1646.00	11899.00	56200	20240116	-41.55	25750	20240805	27.57	56200	-41.55	20240116	25750	27.57	20240805	56200	-41.55	20240116	25750	27.57	20240805	0.74	N	008930	500	349 억	2390409	N	N	413	N	N
73	20241119	090234	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32500	900	2	2.85	1274989300	39059	10.02	32100	33250	32050	41050	22150	31600	32644.39	3.50	-11528	32700	32150	31450	30900	30200	31800	30550	350	9450	500	22750	50	1	68391550	22227	19.74	2.73	12	0.06	1646.00	11899.00	56200	20240116	-42.17	25750	20240805	26.21	56200	-42.17	20240116	25750	26.21	20240805	56200	-42.17	20240116	25750	26.21	20240805	0.74	N	008930	500	349 억	2390409	N	N	413	N	N
74	20241118	160228	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31600	-400	5	-1.25	12111769950	386052	100.09	31700	32000	30750	41600	22400	32000	31372.76	3.50	1724	33666	32832	32116	31282	30566	32475	30925	350	9600	500	23040	50	1	68391550	21612	19.20	2.66	12	0.56	1646.00	11899.00	56200	20240116	-43.77	25750	20240805	22.72	56200	-43.77	20240116	25750	22.72	20240805	56200	-43.77	20240116	25750	22.72	20240805	0.72	N	008930	500	349 억	2396970	N	N	413	N	N
75	20241118	150229	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31300	-700	5	-2.19	11473170950	365721	94.82	31700	32000	30750	41600	22400	32000	31371.15	3.50	-5422	33666	32832	32116	31282	30566	32475	30925	350	9600	500	23040	50	1	68391550	21407	19.02	2.63	12	0.53	1646.00	11899.00	56200	20240116	-44.31	25750	20240805	21.55	56200	-44.31	20240116	25750	21.55	20240805	56200	-44.31	20240116	25750	21.55	20240805	0.72	N	008930	500	349 억	2396970	N	N	21	N	N
76	20241118	140229	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31500	-500	5	-1.56	10005122900	318815	82.66	31700	32000	30750	41600	22400	32000	31381.97	3.50	-13821	33666	32832	32116	31282	30566	32475	30925	350	9600	500	23040	50	1	68391550	21543	19.14	2.65	12	0.47	1646.00	11899.00	56200	20240116	-43.95	25750	20240805	22.33	56200	-43.95	20240116	25750	22.33	20240805	56200	-43.95	20240116	25750	22.33	20240805	0.72	N	008930	500	349 억	2396970	N	N	21	N	N
77	20241118	130230	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31200	-800	5	-2.50	8781921650	279691	72.51	31700	32000	30750	41600	22400	32000	31398.38	3.50	-4497	33666	32832	32116	31282	30566	32475	30925	350	9600	500	23040	50	1	68391550	21338	18.96	2.62	12	0.41	1646.00	11899.00	56200	20240116	-44.48	25750	20240805	21.17	56200	-44.48	20240116	25750	21.17	20240805	56200	-44.48	20240116	25750	21.17	20240805	0.72	N	008930	500	349 억	2396970	N	N	21	N	N
78	20241118	120231	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31400	-600	5	-1.88	7643944950	243367	63.10	31700	32000	30750	41600	22400	32000	31408.81	3.50	-902	33666	32832	32116	31282	30566	32475	30925	350	9600	500	23040	50	1	68391550	21475	19.08	2.64	12	0.36	1646.00	11899.00	56200	20240116	-44.13	25750	20240805	21.94	56200	-44.13	20240116	25750	21.94	20240805	56200	-44.13	20240116	25750	21.94	20240805	0.72	N	008930	500	349 억	2396970	N	N	21	N	N
79	20241118	110230	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31650	-350	5	-1.09	6593028550	210072	54.46	31700	32000	30750	41600	22400	32000	31384.23	3.50	2763	33666	32832	32116	31282	30566	32475	30925	350	9600	500	23040	50	1	68391550	21646	19.23	2.66	12	0.31	1646.00	11899.00	56200	20240116	-43.68	25750	20240805	22.91	56200	-43.68	20240116	25750	22.91	20240805	56200	-43.68	20240116	25750	22.91	20240805	0.72	N	008930	500	349 억	2396970	N	N	21	N	N
80	20241118	100230	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31750	-250	5	-0.78	4905218100	157007	40.71	31700	31900	30750	41600	22400	32000	31241.41	3.50	7360	33666	32832	32116	31282	30566	32475	30925	350	9600	500	23040	50	1	68391550	21714	19.29	2.67	12	0.23	1646.00	11899.00	56200	20240116	-43.51	25750	20240805	23.30	56200	-43.51	20240116	25750	23.30	20240805	56200	-43.51	20240116	25750	23.30	20240805	0.72	N	008930	500	349 억	2396970	N	N	21	N	N
81	20241118	090227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31550	-450	5	-1.41	492035950	15607	4.05	31700	31900	31150	41600	22400	32000	31522.64	3.50	-4720	33666	32832	32116	31282	30566	32475	30925	350	9600	500	23040	50	1	68391550	21578	19.17	2.65	12	0.02	1646.00	11899.00	56200	20240116	-43.86	25750	20240805	22.52	56200	-43.86	20240116	25750	22.52	20240805	56200	-43.86	20240116	25750	22.52	20240805	0.72	N	008930	500	349 억	2396970	N	N	21	N	N
82	20241115	160233	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32000	-500	5	-1.54	12073458000	378588	22.92	32500	32950	31400	42250	22750	32500	31889.24	3.61	-55010	35100	33800	33100	31800	31100	33450	31450	350	9750	500	23400	50	1	68391550	21885	19.44	2.69	12	0.55	1646.00	11899.00	56200	20240116	-43.06	25750	20240805	24.27	56200	-43.06	20240116	25750	24.27	20240805	56200	-43.06	20240116	25750	24.27	20240805	0.73	N	008930	500	349 억	2466558	N	N	21	N	N
83	20241115	150238	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32100	-400	5	-1.23	11215645150	351797	21.30	32500	32950	31400	42250	22750	32500	31879.47	3.61	-59705	35100	33800	33100	31800	31100	33450	31450	350	9750	500	23400	50	1	68391550	21954	19.50	2.70	12	0.51	1646.00	11899.00	56200	20240116	-42.88	25750	20240805	24.66	56200	-42.88	20240116	25750	24.66	20240805	56200	-42.88	20240116	25750	24.66	20240805	0.73	N	008930	500	349 억	2466558	N	N	8	N	N
84	20241115	140237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32150	-350	5	-1.08	9681011450	304117	18.41	32500	32950	31400	42250	22750	32500	31831.26	3.61	-49804	35100	33800	33100	31800	31100	33450	31450	350	9750	500	23400	50	1	68391550	21988	19.53	2.70	12	0.44	1646.00	11899.00	56200	20240116	-42.79	25750	20240805	24.85	56200	-42.79	20240116	25750	24.85	20240805	56200	-42.79	20240116	25750	24.85	20240805	0.73	N	008930	500	349 억	2466558	N	N	8	N	N
85	20241115	130237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31750	-750	5	-2.31	8676881600	272694	16.51	32500	32950	31400	42250	22750	32500	31816.93	3.61	-47416	35100	33800	33100	31800	31100	33450	31450	350	9750	500	23400	50	1	68391550	21714	19.29	2.67	12	0.40	1646.00	11899.00	56200	20240116	-43.51	25750	20240805	23.30	56200	-43.51	20240116	25750	23.30	20240805	56200	-43.51	20240116	25750	23.30	20240805	0.73	N	008930	500	349 억	2466558	N	N	8	N	N
86	20241115	120237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31550	-950	5	-2.92	7850782750	246630	14.93	32500	32950	31400	42250	22750	32500	31829.85	3.61	-44909	35100	33800	33100	31800	31100	33450	31450	350	9750	500	23400	50	1	68391550	21578	19.17	2.65	12	0.36	1646.00	11899.00	56200	20240116	-43.86	25750	20240805	22.52	56200	-43.86	20240116	25750	22.52	20240805	56200	-43.86	20240116	25750	22.52	20240805	0.73	N	008930	500	349 억	2466558	N	N	8	N	N
87	20241115	110234	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31800	-700	5	-2.15	6855700700	215200	13.03	32500	32950	31400	42250	22750	32500	31854.72	3.61	-39153	35100	33800	33100	31800	31100	33450	31450	350	9750	500	23400	50	1	68391550	21749	19.32	2.67	12	0.31	1646.00	11899.00	56200	20240116	-43.42	25750	20240805	23.50	56200	-43.42	20240116	25750	23.50	20240805	56200	-43.42	20240116	25750	23.50	20240805	0.73	N	008930	500	349 억	2466558	N	N	8	N	N
88	20241115	100235	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31700	-800	5	-2.46	5150762450	161476	9.78	32500	32950	31400	42250	22750	32500	31894.73	3.61	-35998	35100	33800	33100	31800	31100	33450	31450	350	9750	500	23400	50	1	68391550	21680	19.26	2.66	12	0.24	1646.00	11899.00	56200	20240116	-43.59	25750	20240805	23.11	56200	-43.59	20240116	25750	23.11	20240805	56200	-43.59	20240116	25750	23.11	20240805	0.73	N	008930	500	349 억	2466558	N	N	8	N	N
89	20241115	090303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32400	-100	5	-0.31	659200900	20210	1.22	32500	32950	32350	42250	22750	32500	32622.87	3.61	-3511	35100	33800	33100	31800	31100	33450	31450	350	9750	500	23400	50	1	68391550	22159	19.68	2.72	12	0.03	1646.00	11899.00	56200	20240116	-42.35	25750	20240805	25.83	56200	-42.35	20240116	25750	25.83	20240805	56200	-42.35	20240116	25750	25.83	20240805	0.73	N	008930	500	349 억	2466558	N	N	8	N	N
90	20241114	160231	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32650	-1250	5	-3.69	16541887050	496979	138.37	33900	34400	32400	44050	23750	33900	33284.81	2.01	16623	35033	34466	34133	33566	33233	34300	33400	350	10150	500	24400	50	1	68391550	22330	19.84	2.74	12	0.73	1646.00	11899.00	56200	20240116	-41.90	25750	20240805	26.80	56200	-41.90	20240116	25750	26.80	20240805	56200	-41.90	20240116	25750	26.80	20240805	0.76	N	008930	500	349 억	1377535	N	N	46	N	N
91	20241114	150233	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32700	-1200	5	-3.54	14995190200	449757	125.22	33900	34400	32400	44050	23750	33900	33340.58	2.01	11164	35033	34466	34133	33566	33233	34300	33400	350	10150	500	24400	50	1	68391550	22364	19.87	2.75	12	0.66	1646.00	11899.00	56200	20240116	-41.81	25750	20240805	26.99	56200	-41.81	20240116	25750	26.99	20240805	56200	-41.81	20240116	25750	26.99	20240805	0.76	N	008930	500	349 억	1377535	N	N	46	N	N
92	20241114	140231	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32850	-1050	5	-3.10	12315342300	367863	102.42	33900	34400	32750	44050	23750	33900	33478.00	2.01	-10493	35033	34466	34133	33566	33233	34300	33400	350	10150	500	24400	50	1	68391550	22467	19.96	2.76	12	0.54	1646.00	11899.00	56200	20240116	-41.55	25750	20240805	27.57	56200	-41.55	20240116	25750	27.57	20240805	56200	-41.55	20240116	25750	27.57	20240805	0.76	N	008930	500	349 억	1377535	N	N	46	N	N
93	20241114	130231	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33500	-400	5	-1.18	7096478250	210024	58.48	33900	34400	33200	44050	23750	33900	33788.86	2.01	-15880	35033	34466	34133	33566	33233	34300	33400	350	10150	500	24400	50	1	68391550	22911	20.35	2.82	12	0.31	1646.00	11899.00	56200	20240116	-40.39	25750	20240805	30.10	56200	-40.39	20240116	25750	30.10	20240805	56200	-40.39	20240116	25750	30.10	20240805	0.76	N	008930	500	349 억	1377535	N	N	46	N	N
94	20241114	120230	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33650	-250	5	-0.74	5355121700	158394	44.10	33900	34400	33200	44050	23750	33900	33808.83	2.01	-6600	35033	34466	34133	33566	33233	34300	33400	350	10150	500	24400	50	1	68391550	23014	20.44	2.83	12	0.23	1646.00	11899.00	56200	20240116	-40.12	25750	20240805	30.68	56200	-40.12	20240116	25750	30.68	20240805	56200	-40.12	20240116	25750	30.68	20240805	0.76	N	008930	500	349 억	1377535	N	N	46	N	N
95	20241114	110233	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33950	50	2	0.15	3475531500	102361	28.50	33900	34400	33550	44050	23750	33900	33953.70	2.01	-9724	35033	34466	34133	33566	33233	34300	33400	350	10150	500	24400	50	1	68391550	23219	20.63	2.85	12	0.15	1646.00	11899.00	56200	20240116	-39.59	25750	20240805	31.84	56200	-39.59	20240116	25750	31.84	20240805	56200	-39.59	20240116	25750	31.84	20240805	0.76	N	008930	500	349 억	1377535	N	N	46	N	N
96	20241114	100239	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34350	450	2	1.33	475092150	13908	3.87	33900	34400	33850	44050	23750	33900	34160.70	2.01	-3078	35033	34466	34133	33566	33233	34300	33400	350	10150	500	24400	50	1	68391550	23492	20.87	2.89	12	0.02	1646.00	11899.00	56200	20240116	-38.88	25750	20240805	33.40	56200	-38.88	20240116	25750	33.40	20240805	56200	-38.88	20240116	25750	33.40	20240805	0.76	N	008930	500	349 억	1377535	N	N	46	N	N
97	20241114	090229	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.01	0	35033	34466	34133	33566	33233	34300	33400	350	10150	500	24400	50	1	68391550	23185	20.60	2.85	12	0.00	1646.00	11899.00	56200	20240116	-39.68	25750	20240805	31.65	56200	-39.68	20240116	25750	31.65	20240805	56200	-39.68	20240116	25750	31.65	20240805	0.76	N	008930	500	349 억	1377535	N	N	46	N	N
98	20241112	160226	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34700	-2100	5	-5.71	21363161650	608738	107.53	36350	36700	34500	47800	25800	36800	35093.85	1.94	77290	38400	37600	36700	35900	35000	38000	36300	350	11000	500	26490	50	1	68391550	23732	21.08	2.92	12	0.89	1646.00	11899.00	56200	20240116	-38.26	25750	20240805	34.76	56200	-38.26	20240116	25750	34.76	20240805	56200	-38.26	20240116	25750	34.76	20240805	0.68	N	008930	500	349 억	1323815	N	N	462	N	N
99	20241112	150228	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34550	-2250	5	-6.11	20076268950	571668	100.98	36350	36700	34500	47800	25800	36800	35117.96	1.94	62736	38400	37600	36700	35900	35000	38000	36300	350	11000	500	26490	50	1	68391550	23629	20.99	2.90	12	0.84	1646.00	11899.00	56200	20240116	-38.52	25750	20240805	34.17	56200	-38.52	20240116	25750	34.17	20240805	56200	-38.52	20240116	25750	34.17	20240805	0.68	N	008930	500	349 억	1323815	N	N	310	N	N
100	20241112	140230	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35000	-1800	5	-4.89	16101198400	456987	80.73	36350	36700	34700	47800	25800	36800	35232.46	1.94	37711	38400	37600	36700	35900	35000	38000	36300	350	11000	500	26490	50	1	68391550	23937	21.26	2.94	12	0.67	1646.00	11899.00	56200	20240116	-37.72	25750	20240805	35.92	56200	-37.72	20240116	25750	35.92	20240805	56200	-37.72	20240116	25750	35.92	20240805	0.68	N	008930	500	349 억	1323815	N	N	310	N	N
101	20241112	130227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35000	-1800	5	-4.89	14308195650	405681	71.66	36350	36700	34750	47800	25800	36800	35268.55	1.94	32206	38400	37600	36700	35900	35000	38000	36300	350	11000	500	26490	50	1	68391550	23937	21.26	2.94	12	0.59	1646.00	11899.00	56200	20240116	-37.72	25750	20240805	35.92	56200	-37.72	20240116	25750	35.92	20240805	56200	-37.72	20240116	25750	35.92	20240805	0.68	N	008930	500	349 억	1323815	N	N	310	N	N
102	20241112	120228	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35450	-1350	5	-3.67	12423851000	351916	62.16	36350	36700	34750	47800	25800	36800	35302.31	1.94	24473	38400	37600	36700	35900	35000	38000	36300	350	11000	500	26490	50	1	68391550	24245	21.54	2.98	12	0.51	1646.00	11899.00	56200	20240116	-36.92	25750	20240805	37.67	56200	-36.92	20240116	25750	37.67	20240805	56200	-36.92	20240116	25750	37.67	20240805	0.68	N	008930	500	349 억	1323815	N	N	310	N	N
103	20241112	110227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35450	-1350	5	-3.67	11374088400	322241	56.92	36350	36700	34750	47800	25800	36800	35295.58	1.94	18661	38400	37600	36700	35900	35000	38000	36300	350	11000	500	26490	50	1	68391550	24245	21.54	2.98	12	0.47	1646.00	11899.00	56200	20240116	-36.92	25750	20240805	37.67	56200	-36.92	20240116	25750	37.67	20240805	56200	-36.92	20240116	25750	37.67	20240805	0.68	N	008930	500	349 억	1323815	N	N	310	N	N
104	20241112	100228	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34950	-1850	5	-5.03	9687654500	274345	48.46	36350	36700	34750	47800	25800	36800	35310.48	1.94	15709	38400	37600	36700	35900	35000	38000	36300	350	11000	500	26490	50	1	68391550	23903	21.23	2.94	12	0.40	1646.00	11899.00	56200	20240116	-37.81	25750	20240805	35.73	56200	-37.81	20240116	25750	35.73	20240805	56200	-37.81	20240116	25750	35.73	20240805	0.68	N	008930	500	349 억	1323815	N	N	310	N	N
105	20241112	090227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36100	-700	5	-1.90	649774800	17944	3.17	36350	36700	35950	47800	25800	36800	36202.26	1.94	-4079	38400	37600	36700	35900	35000	38000	36300	350	11000	500	26490	50	1	68391550	24689	21.93	3.03	12	0.03	1646.00	11899.00	56200	20240116	-35.77	25750	20240805	40.19	56200	-35.77	20240116	25750	40.19	20240805	56200	-35.77	20240116	25750	40.19	20240805	0.68	N	008930	500	349 억	1323815	N	N	310	N	N
106	20241111	160225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36800	-300	5	-0.81	20676591500	560708	66.36	36550	37500	35800	48200	26000	37100	36875.90	1.89	27970	39333	38216	37383	36266	35433	37800	35850	350	11100	500	26710	50	1	68391550	25168	22.36	3.09	12	0.82	1646.00	11899.00	56200	20240116	-34.52	25750	20240805	42.91	56200	-34.52	20240116	25750	42.91	20240805	56200	-34.52	20240116	25750	42.91	20240805	0.58	N	008930	500	349 억	1294759	N	N	310	N	N
107	20241111	150232	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36900	-200	5	-0.54	19501309000	528817	62.58	36550	37500	35800	48200	26000	37100	36877.14	1.89	29864	39333	38216	37383	36266	35433	37800	35850	350	11100	500	26710	50	1	68391550	25236	22.42	3.10	12	0.77	1646.00	11899.00	56200	20240116	-34.34	25750	20240805	43.30	56200	-34.34	20240116	25750	43.30	20240805	56200	-34.34	20240116	25750	43.30	20240805	0.58	N	008930	500	349 억	1294759	N	N	144	N	N
108	20241111	140228	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37000	-100	5	-0.27	18100743000	490845	58.09	36550	37500	35800	48200	26000	37100	36876.60	1.89	29120	39333	38216	37383	36266	35433	37800	35850	350	11100	500	26710	50	1	68391550	25305	22.48	3.11	12	0.72	1646.00	11899.00	56200	20240116	-34.16	25750	20240805	43.69	56200	-34.16	20240116	25750	43.69	20240805	56200	-34.16	20240116	25750	43.69	20240805	0.58	N	008930	500	349 억	1294759	N	N	144	N	N
109	20241111	130227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36850	-250	5	-0.67	15923711250	432063	51.13	36550	37500	35800	48200	26000	37100	36854.94	1.89	32268	39333	38216	37383	36266	35433	37800	35850	350	11100	500	26710	50	1	68391550	25202	22.39	3.10	12	0.63	1646.00	11899.00	56200	20240116	-34.43	25750	20240805	43.11	56200	-34.43	20240116	25750	43.11	20240805	56200	-34.43	20240116	25750	43.11	20240805	0.58	N	008930	500	349 억	1294759	N	N	144	N	N
110	20241111	120227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36700	-400	5	-1.08	13382897700	362597	42.91	36550	37500	35800	48200	26000	37100	36908.34	1.89	24732	39333	38216	37383	36266	35433	37800	35850	350	11100	500	26710	50	1	68391550	25100	22.30	3.08	12	0.53	1646.00	11899.00	56200	20240116	-34.70	25750	20240805	42.52	56200	-34.70	20240116	25750	42.52	20240805	56200	-34.70	20240116	25750	42.52	20240805	0.58	N	008930	500	349 억	1294759	N	N	144	N	N
111	20241111	110226	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37300	200	2	0.54	11693069400	316739	37.48	36550	37500	35800	48200	26000	37100	36916.92	1.89	19586	39333	38216	37383	36266	35433	37800	35850	350	11100	500	26710	50	1	68391550	25510	22.66	3.13	12	0.46	1646.00	11899.00	56200	20240116	-33.63	25750	20240805	44.85	56200	-33.63	20240116	25750	44.85	20240805	56200	-33.63	20240116	25750	44.85	20240805	0.58	N	008930	500	349 억	1294759	N	N	144	N	N
112	20241111	100225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37100	0	3	0.00	8123219750	220756	26.13	36550	37500	35800	48200	26000	37100	36796.97	1.89	-6150	39333	38216	37383	36266	35433	37800	35850	350	11100	500	26710	50	1	68391550	25373	22.54	3.12	12	0.32	1646.00	11899.00	56200	20240116	-33.99	25750	20240805	44.08	56200	-33.99	20240116	25750	44.08	20240805	56200	-33.99	20240116	25750	44.08	20240805	0.58	N	008930	500	349 억	1294759	N	N	144	N	N
113	20241111	090225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36350	-750	5	-2.02	519578450	14241	1.69	36550	36750	36300	48200	26000	37100	36474.94	1.89	-2003	39333	38216	37383	36266	35433	37800	35850	350	11100	500	26710	50	1	68391550	24860	22.08	3.05	12	0.02	1646.00	11899.00	56200	20240116	-35.32	25750	20240805	41.17	56200	-35.32	20240116	25750	41.17	20240805	56200	-35.32	20240116	25750	41.17	20240805	0.58	N	008930	500	349 억	1294759	N	N	144	N	N
114	20241108	160222	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37100	-950	5	-2.50	31265016300	836079	73.11	38100	38500	36550	49450	26650	38050	37394.89	1.93	-21136	41650	39850	38350	36550	35050	39100	35800	350	11400	500	27390	50	1	68391550	25373	22.54	3.12	12	1.22	1646.00	11899.00	56200	20240116	-33.99	25750	20240805	44.08	56200	-33.99	20240116	25750	44.08	20240805	56200	-33.99	20240116	25750	44.08	20240805	0.60	N	008930	500	349 억	1318065	N	N	144	N	N
115	20241108	150227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37050	-1000	5	-2.63	30130876950	805511	70.44	38100	38500	36550	49450	26650	38050	37405.86	1.93	-27014	41650	39850	38350	36550	35050	39100	35800	350	11400	500	27390	50	1	68391550	25339	22.51	3.11	12	1.18	1646.00	11899.00	56200	20240116	-34.07	25750	20240805	43.88	56200	-34.07	20240116	25750	43.88	20240805	56200	-34.07	20240116	25750	43.88	20240805	0.60	N	008930	500	349 억	1318065	N	N	42	N	N
116	20241108	140225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36600	-1450	5	-3.81	26446779300	706107	61.75	38100	38500	36550	49450	26650	38050	37454.29	1.93	-24874	41650	39850	38350	36550	35050	39100	35800	350	11400	500	27390	50	1	68391550	25031	22.24	3.08	12	1.03	1646.00	11899.00	56200	20240116	-34.88	25750	20240805	42.14	56200	-34.88	20240116	25750	42.14	20240805	56200	-34.88	20240116	25750	42.14	20240805	0.60	N	008930	500	349 억	1318065	N	N	42	N	N
117	20241108	130226	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37150	-900	5	-2.37	22091128100	588002	51.42	38100	38500	36850	49450	26650	38050	37569.76	1.93	-11255	41650	39850	38350	36550	35050	39100	35800	350	11400	500	27390	50	1	68391550	25407	22.57	3.12	12	0.86	1646.00	11899.00	56200	20240116	-33.90	25750	20240805	44.27	56200	-33.90	20240116	25750	44.27	20240805	56200	-33.90	20240116	25750	44.27	20240805	0.60	N	008930	500	349 억	1318065	N	N	42	N	N
118	20241108	120227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37650	-400	5	-1.05	20184321850	537098	46.97	38100	38500	36850	49450	26650	38050	37580.27	1.93	-5731	41650	39850	38350	36550	35050	39100	35800	350	11400	500	27390	50	1	68391550	25749	22.87	3.16	12	0.79	1646.00	11899.00	56200	20240116	-33.01	25750	20240805	46.21	56200	-33.01	20240116	25750	46.21	20240805	56200	-33.01	20240116	25750	46.21	20240805	0.60	N	008930	500	349 억	1318065	N	N	42	N	N
119	20241108	110228	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38350	300	2	0.79	18028873400	480395	42.01	38100	38500	36850	49450	26650	38050	37529.20	1.93	1280	41650	39850	38350	36550	35050	39100	35800	350	11400	500	27390	50	1	68391550	26228	23.30	3.22	12	0.70	1646.00	11899.00	56200	20240116	-31.76	25750	20240805	48.93	56200	-31.76	20240116	25750	48.93	20240805	56200	-31.76	20240116	25750	48.93	20240805	0.60	N	008930	500	349 억	1318065	N	N	42	N	N
120	20241108	100227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37400	-650	5	-1.71	10647419100	284504	24.88	38100	38200	36850	49450	26650	38050	37424.35	1.93	-12897	41650	39850	38350	36550	35050	39100	35800	350	11400	500	27390	50	1	68391550	25578	22.72	3.14	12	0.42	1646.00	11899.00	56200	20240116	-33.45	25750	20240805	45.24	56200	-33.45	20240116	25750	45.24	20240805	56200	-33.45	20240116	25750	45.24	20240805	0.60	N	008930	500	349 억	1318065	N	N	42	N	N
121	20241108	090224	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37950	-100	5	-0.26	1046271050	27570	2.41	38100	38200	37650	49450	26650	38050	37949.37	1.93	-7715	41650	39850	38350	36550	35050	39100	35800	350	11400	500	27390	50	1	68391550	25955	23.06	3.19	12	0.04	1646.00	11899.00	56200	20240116	-32.47	25750	20240805	47.38	56200	-32.47	20240116	25750	47.38	20240805	56200	-32.47	20240116	25750	47.38	20240805	0.60	N	008930	500	349 억	1318065	N	N	42	N	N
122	20241107	160225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38050	-1500	5	-3.79	43189536900	1127615	90.25	39000	40150	36850	51400	27700	39550	38300.02	1.93	6307	41150	40350	38900	38100	36650	40750	38500	350	11850	500	28470	50	1	68391550	26023	23.12	3.20	12	1.65	1646.00	11899.00	56200	20240116	-32.30	25750	20240805	47.77	56200	-32.30	20240116	25750	47.77	20240805	56200	-32.30	20240116	25750	47.77	20240805	0.60	N	008930	500	349 억	1316542	N	N	42	N	N
123	20241107	150225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38000	-1550	5	-3.92	41129462500	1073222	85.90	39000	40150	36850	51400	27700	39550	38321.31	1.93	-6834	41150	40350	38900	38100	36650	40750	38500	350	11850	500	28470	50	1	68391550	25989	23.09	3.19	12	1.57	1646.00	11899.00	56200	20240116	-32.38	25750	20240805	47.57	56200	-32.38	20240116	25750	47.57	20240805	56200	-32.38	20240116	25750	47.57	20240805	0.60	N	008930	500	349 억	1316542	N	N	114	N	N
124	20241107	140227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39300	-250	5	-0.63	33567597600	875662	70.09	39000	40150	36850	51400	27700	39550	38331.48	1.93	-26849	41150	40350	38900	38100	36650	40750	38500	350	11850	500	28470	50	1	68391550	26878	23.88	3.30	12	1.28	1646.00	11899.00	56200	20240116	-30.07	25750	20240805	52.62	56200	-30.07	20240116	25750	52.62	20240805	56200	-30.07	20240116	25750	52.62	20240805	0.60	N	008930	500	349 억	1316542	N	N	114	N	N
125	20241107	130227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39600	50	2	0.13	30887489450	807273	64.61	39000	40150	36850	51400	27700	39550	38258.66	1.93	-29933	41150	40350	38900	38100	36650	40750	38500	350	11850	500	28470	50	1	68391550	27083	24.06	3.33	12	1.18	1646.00	11899.00	56200	20240116	-29.54	25750	20240805	53.79	56200	-29.54	20240116	25750	53.79	20240805	56200	-29.54	20240116	25750	53.79	20240805	0.60	N	008930	500	349 억	1316542	N	N	114	N	N
126	20241107	120226	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38750	-800	5	-2.02	21743547900	574847	46.01	39000	39200	36850	51400	27700	39550	37819.56	1.93	-40635	41150	40350	38900	38100	36650	40750	38500	350	11850	500	28470	50	1	68391550	26502	23.54	3.26	12	0.84	1646.00	11899.00	56200	20240116	-31.05	25750	20240805	50.49	56200	-31.05	20240116	25750	50.49	20240805	56200	-31.05	20240116	25750	50.49	20240805	0.60	N	008930	500	349 억	1316542	N	N	114	N	N
127	20241107	110226	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37800	-1750	5	-4.42	18720013750	495577	39.66	39000	39200	36850	51400	27700	39550	37767.76	1.93	-55097	41150	40350	38900	38100	36650	40750	38500	350	11850	500	28470	50	1	68391550	25852	22.96	3.18	12	0.72	1646.00	11899.00	56200	20240116	-32.74	25750	20240805	46.80	56200	-32.74	20240116	25750	46.80	20240805	56200	-32.74	20240116	25750	46.80	20240805	0.60	N	008930	500	349 억	1316542	N	N	114	N	N
128	20241107	100225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37500	-2050	5	-5.18	14910228800	394708	31.59	39000	39200	36850	51400	27700	39550	37767.28	1.93	-46919	41150	40350	38900	38100	36650	40750	38500	350	11850	500	28470	50	1	68391550	25647	22.78	3.15	12	0.58	1646.00	11899.00	56200	20240116	-33.27	25750	20240805	45.63	56200	-33.27	20240116	25750	45.63	20240805	56200	-33.27	20240116	25750	45.63	20240805	0.60	N	008930	500	349 억	1316542	N	N	114	N	N
129	20241107	090225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38400	-1150	5	-2.91	2098672350	54262	4.34	39000	39200	38050	51400	27700	39550	38646.94	1.93	394	41150	40350	38900	38100	36650	40750	38500	350	11850	500	28470	50	1	68391550	26262	23.33	3.23	12	0.08	1646.00	11899.00	56200	20240116	-31.67	25750	20240805	49.13	56200	-31.67	20240116	25750	49.13	20240805	56200	-31.67	20240116	25750	49.13	20240805	0.60	N	008930	500	349 억	1316542	N	N	114	N	N
130	20241106	160226	57	100.00	KOSPI200	금융업	N	N	N	N		N	39550	1850	2	4.91	47466490450	1224992	77.29	37950	39700	37450	49000	26400	37700	38748.30	1.85	58929	41366	39532	38566	36732	35766	39050	36250	350	11300	500	27140	50	1	68391550	27049	24.03	3.32	12	1.79	1646.00	11899.00	56200	20240116	-29.63	25750	20240805	53.59	56200	-29.63	20240116	25750	53.59	20240805	56200	-29.63	20240116	25750	53.59	20240805	0.67	N	008930	500	349 억	1261864	N	N	114	N	N
131	20241106	150233	57	100.00	KOSPI200	금융업	N	N	N	N		N	39400	1700	2	4.51	44109483400	1139887	71.92	37950	39700	37450	49000	26400	37700	38696.82	1.85	55295	41366	39532	38566	36732	35766	39050	36250	350	11300	500	27140	50	1	68391550	26946	23.94	3.31	12	1.67	1646.00	11899.00	56200	20240116	-29.89	25750	20240805	53.01	56200	-29.89	20240116	25750	53.01	20240805	56200	-29.89	20240116	25750	53.01	20240805	0.67	N	008930	500	349 억	1261864	N	N	262	N	N
132	20241106	140231	57	100.00	KOSPI200	금융업	N	N	N	N		N	39050	1350	2	3.58	32911020050	855770	53.99	37950	39300	37450	49000	26400	37700	38458.25	1.85	48587	41366	39532	38566	36732	35766	39050	36250	350	11300	500	27140	50	1	68391550	26707	23.72	3.28	12	1.25	1646.00	11899.00	56200	20240116	-30.52	25750	20240805	51.65	56200	-30.52	20240116	25750	51.65	20240805	56200	-30.52	20240116	25750	51.65	20240805	0.67	N	008930	500	349 억	1261864	N	N	262	N	N
133	20241106	130231	57	100.00	KOSPI200	금융업	N	N	N	N		N	38550	850	2	2.25	27483117050	715220	45.12	37950	39300	37450	49000	26400	37700	38426.63	1.85	30397	41366	39532	38566	36732	35766	39050	36250	350	11300	500	27140	50	1	68391550	26365	23.42	3.24	12	1.05	1646.00	11899.00	56200	20240116	-31.41	25750	20240805	49.71	56200	-31.41	20240116	25750	49.71	20240805	56200	-31.41	20240116	25750	49.71	20240805	0.67	N	008930	500	349 억	1261864	N	N	262	N	N
134	20241106	120225	57	100.00	KOSPI200	금융업	N	N	N	N		N	38650	950	2	2.52	20417314400	533240	33.64	37950	39000	37450	49000	26400	37700	38289.74	1.85	27221	41366	39532	38566	36732	35766	39050	36250	350	11300	500	27140	50	1	68391550	26433	23.48	3.25	12	0.78	1646.00	11899.00	56200	20240116	-31.23	25750	20240805	50.10	56200	-31.23	20240116	25750	50.10	20240805	56200	-31.23	20240116	25750	50.10	20240805	0.67	N	008930	500	349 억	1261864	N	N	262	N	N
135	20241106	110228	57	100.00	KOSPI200	금융업	N	N	N	N		N	38600	900	2	2.39	15319686150	401262	25.32	37950	38900	37450	49000	26400	37700	38179.38	1.85	12879	41366	39532	38566	36732	35766	39050	36250	350	11300	500	27140	50	1	68391550	26399	23.45	3.24	12	0.59	1646.00	11899.00	56200	20240116	-31.32	25750	20240805	49.90	56200	-31.32	20240116	25750	49.90	20240805	56200	-31.32	20240116	25750	49.90	20240805	0.67	N	008930	500	349 억	1261864	N	N	262	N	N
136	20241106	100228	57	100.00	KOSPI200	금융업	N	N	N	N		N	38150	450	2	1.19	9617686650	253260	15.98	37950	38800	37450	49000	26400	37700	37976.11	1.85	-7639	41366	39532	38566	36732	35766	39050	36250	350	11300	500	27140	50	1	68391550	26091	23.18	3.21	12	0.37	1646.00	11899.00	56200	20240116	-32.12	25750	20240805	48.16	56200	-32.12	20240116	25750	48.16	20240805	56200	-32.12	20240116	25750	48.16	20240805	0.67	N	008930	500	349 억	1261864	N	N	262	N	N
137	20241106	090226	57	100.00	KOSPI200	금융업	N	N	N	N		N	38050	350	2	0.93	2266792650	59059	3.73	37950	38800	37950	49000	26400	37700	38387.90	1.85	5476	41366	39532	38566	36732	35766	39050	36250	350	11300	500	27140	50	1	68391550	26023	23.12	3.20	12	0.09	1646.00	11899.00	56200	20240116	-32.30	25750	20240805	47.77	56200	-32.30	20240116	25750	47.77	20240805	56200	-32.30	20240116	25750	47.77	20240805	0.67	N	008930	500	349 억	1261864	N	N	262	N	N
138	20241105	160223	57	100.00	KOSPI200	금융업	N	N	N	N		N	37700	-1000	5	-2.58	60190675050	1550678	46.28	38000	40400	37600	50300	27100	38700	38816.77	1.95	-76536	42366	40532	38616	36782	34866	41450	37700	350	11600	500	27860	50	1	68391550	25784	22.90	3.17	12	2.27	1646.00	11899.00	56200	20240116	-32.92	25750	20240805	46.41	56200	-32.92	20240116	25750	46.41	20240805	56200	-32.92	20240116	25750	46.41	20240805	1.07	N	008930	500	349 억	1336267	N	N	262	N	N
139	20241105	150227	57	100.00	KOSPI200	금융업	N	N	N	N		N	37950	-750	5	-1.94	56266829350	1447105	43.19	38000	40400	37600	50300	27100	38700	38882.45	1.95	-82437	42366	40532	38616	36782	34866	41450	37700	350	11600	500	27860	50	1	68391550	25955	23.06	3.19	12	2.12	1646.00	11899.00	56200	20240116	-32.47	25750	20240805	47.38	56200	-32.47	20240116	25750	47.38	20240805	56200	-32.47	20240116	25750	47.38	20240805	1.07	N	008930	500	349 억	1336267	N	N	9	N	N
140	20241105	140224	57	100.00	KOSPI200	금융업	N	N	N	N		N	38600	-100	5	-0.26	50949069200	1308928	39.07	38000	40400	37600	50300	27100	38700	38924.42	1.95	-60828	42366	40532	38616	36782	34866	41450	37700	350	11600	500	27860	50	1	68391550	26399	23.45	3.24	12	1.91	1646.00	11899.00	56200	20240116	-31.32	25750	20240805	49.90	56200	-31.32	20240116	25750	49.90	20240805	56200	-31.32	20240116	25750	49.90	20240805	1.07	N	008930	500	349 억	1336267	N	N	9	N	N
141	20241105	130224	57	100.00	KOSPI200	금융업	N	N	N	N		N	38150	-550	5	-1.42	43893492300	1126032	33.61	38000	40400	37600	50300	27100	38700	38980.89	1.95	-65859	42366	40532	38616	36782	34866	41450	37700	350	11600	500	27860	50	1	68391550	26091	23.18	3.21	12	1.65	1646.00	11899.00	56200	20240116	-32.12	25750	20240805	48.16	56200	-32.12	20240116	25750	48.16	20240805	56200	-32.12	20240116	25750	48.16	20240805	1.07	N	008930	500	349 억	1336267	N	N	9	N	N
142	20241105	120224	57	100.00	KOSPI200	금융업	N	N	N	N		N	38050	-650	5	-1.68	41989726800	1076096	32.12	38000	40400	37600	50300	27100	38700	39020.68	1.95	-62620	42366	40532	38616	36782	34866	41450	37700	350	11600	500	27860	50	1	68391550	26023	23.12	3.20	12	1.57	1646.00	11899.00	56200	20240116	-32.30	25750	20240805	47.77	56200	-32.30	20240116	25750	47.77	20240805	56200	-32.30	20240116	25750	47.77	20240805	1.07	N	008930	500	349 억	1336267	N	N	9	N	N
143	20241105	110220	57	100.00	KOSPI200	금융업	N	N	N	N		N	38450	-250	5	-0.65	38423334000	982157	29.31	38000	40400	37800	50300	27100	38700	39121.74	1.95	-51334	42366	40532	38616	36782	34866	41450	37700	350	11600	500	27860	50	1	68391550	26297	23.36	3.23	12	1.44	1646.00	11899.00	56200	20240116	-31.58	25750	20240805	49.32	56200	-31.58	20240116	25750	49.32	20240805	56200	-31.58	20240116	25750	49.32	20240805	1.07	N	008930	500	349 억	1336267	N	N	9	N	N
144	20241105	100222	57	100.00	KOSPI200	금융업	N	N	N	N		N	38950	250	2	0.65	28592753200	726201	21.67	38000	40400	37800	50300	27100	38700	39373.84	1.95	-79820	42366	40532	38616	36782	34866	41450	37700	350	11600	500	27860	50	1	68391550	26639	23.66	3.27	12	1.06	1646.00	11899.00	56200	20240116	-30.69	25750	20240805	51.26	56200	-30.69	20240116	25750	51.26	20240805	56200	-30.69	20240116	25750	51.26	20240805	1.07	N	008930	500	349 억	1336267	N	N	9	N	N
145	20241105	090222	57	100.00	KOSPI200	금융업	N	N	N	N		N	38550	-150	5	-0.39	2010714300	52626	1.57	38000	38700	37800	50300	27100	38700	38199.56	1.95	-7909	42366	40532	38616	36782	34866	41450	37700	350	11600	500	27860	50	1	68391550	26365	23.42	3.24	12	0.08	1646.00	11899.00	56200	20240116	-31.41	25750	20240805	49.71	56200	-31.41	20240116	25750	49.71	20240805	56200	-31.41	20240116	25750	49.71	20240805	1.07	N	008930	500	349 억	1336267	N	N	9	N	N
146	20241104	160222	57	100.00	KOSPI200	금융업	N	N	N	N		N	38700	2450	2	6.76	127231777050	3305698	51.38	37450	40450	36700	47100	25400	36250	38492.57	1.81	114387	54683	45466	39983	30766	25283	42725	28025	350	10850	500	26100	50	1	68391550	26468	23.51	3.25	12	4.83	1646.00	11899.00	56200	20240116	-31.14	25750	20240805	50.29	56200	-31.14	20240116	25750	50.29	20240805	56200	-31.14	20240116	25750	50.29	20240805	1.60	N	008930	500	349 억	1237390	N	N	9	N	N
147	20241104	150225	57	100.00	KOSPI200	금융업	N	N	N	N		N	38900	2650	2	7.31	122386273100	3180732	49.44	37450	40450	36700	47100	25400	36250	38481.63	1.81	116142	54683	45466	39983	30766	25283	42725	28025	350	10850	500	26100	50	1	68391550	26604	23.63	3.27	12	4.65	1646.00	11899.00	56200	20240116	-30.78	25750	20240805	51.07	56200	-30.78	20240116	25750	51.07	20240805	56200	-30.78	20240116	25750	51.07	20240805	1.60	N	008930	500	349 억	1237390	N	N	1264	N	N
148	20241104	140222	57	100.00	KOSPI200	금융업	N	N	N	N		N	38350	2100	2	5.79	83077520200	2184686	33.96	37450	39200	36700	47100	25400	36250	38032.13	1.81	54068	54683	45466	39983	30766	25283	42725	28025	350	10850	500	26100	50	1	68391550	26228	23.30	3.22	12	3.19	1646.00	11899.00	56200	20240116	-31.76	25750	20240805	48.93	56200	-31.76	20240116	25750	48.93	20240805	56200	-31.76	20240116	25750	48.93	20240805	1.60	N	008930	500	349 억	1237390	N	N	1264	N	N
149	20241104	130202	57	100.00	KOSPI200	금융업	N	N	N	N		N	37550	1300	2	3.59	76164467500	2002903	31.13	37450	39200	36700	47100	25400	36250	38032.41	1.81	28806	54683	45466	39983	30766	25283	42725	28025	350	10850	500	26100	50	1	68391550	25681	22.81	3.16	12	2.93	1646.00	11899.00	56200	20240116	-33.19	25750	20240805	45.83	56200	-33.19	20240116	25750	45.83	20240805	56200	-33.19	20240116	25750	45.83	20240805	1.60	N	008930	500	349 억	1237390	N	N	1264	N	N
150	20241104	120220	57	100.00	KOSPI200	금융업	N	N	N	N		N	37700	1450	2	4.00	73766714750	1939161	30.14	37450	39200	36700	47100	25400	36250	38046.12	1.81	18746	54683	45466	39983	30766	25283	42725	28025	350	10850	500	26100	50	1	68391550	25784	22.90	3.17	12	2.84	1646.00	11899.00	56200	20240116	-32.92	25750	20240805	46.41	56200	-32.92	20240116	25750	46.41	20240805	56200	-32.92	20240116	25750	46.41	20240805	1.60	N	008930	500	349 억	1237390	N	N	1264	N	N
151	20241104	110219	57	100.00	KOSPI200	금융업	N	N	N	N		N	37750	1500	2	4.14	68835424400	1808634	28.11	37450	39200	36700	47100	25400	36250	38065.40	1.81	-2466	54683	45466	39983	30766	25283	42725	28025	350	10850	500	26100	50	1	68391550	25818	22.93	3.17	12	2.64	1646.00	11899.00	56200	20240116	-32.83	25750	20240805	46.60	56200	-32.83	20240116	25750	46.60	20240805	56200	-32.83	20240116	25750	46.60	20240805	1.60	N	008930	500	349 억	1237390	N	N	1264	N	N
152	20241104	100218	57	100.00	KOSPI200	금융업	N	N	N	N		N	37450	1200	2	3.31	57661076750	1508101	23.44	37450	39200	37000	47100	25400	36250	38242.20	1.81	-15608	54683	45466	39983	30766	25283	42725	28025	350	10850	500	26100	50	1	68391550	25613	22.75	3.15	12	2.21	1646.00	11899.00	56200	20240116	-33.36	25750	20240805	45.44	56200	-33.36	20240116	25750	45.44	20240805	56200	-33.36	20240116	25750	45.44	20240805	1.60	N	008930	500	349 억	1237390	N	N	1264	N	N
153	20241104	090218	57	100.00	KOSPI200	금융업	N	N	N	N		N	38450	2200	2	6.07	11433339350	304036	4.73	37450	38550	37000	47100	25400	36250	37632.65	1.81	-6039	54683	45466	39983	30766	25283	42725	28025	350	10850	500	26100	50	1	68391550	26297	23.36	3.23	12	0.44	1646.00	11899.00	56200	20240116	-31.58	25750	20240805	49.32	56200	-31.58	20240116	25750	49.32	20240805	56200	-31.58	20240116	25750	49.32	20240805	1.60	N	008930	500	349 억	1237390	N	N	1264	N	N
154	20241101	160213	57	100.00	KOSPI200	금융업	N	N	N	N		N	36250	-11500	5	-24.08	249546494250	6355638	224.82	49200	49200	34500	62000	33450	47750	39269.49	1.91	-78614	53650	50700	48650	45700	43650	49675	44675	350	14250	500	34380	50	1	68391550	24792	22.02	3.05	12	9.29	1646.00	11899.00	56200	20240116	-35.50	25750	20240805	40.78	56200	-35.50	20240116	25750	40.78	20240805	56200	-35.50	20240116	25750	40.78	20240805	1.45	N	008930	500	349 억	1308793	N	N	1264	N	N
155	20241101	150219	57	100.00	KOSPI200	금융업	N	N	N	N		N	36000	-11750	5	-24.61	241184072950	6123561	216.61	49200	49200	34500	62000	33450	47750	39385.97	1.91	-118368	53650	50700	48650	45700	43650	49675	44675	350	14250	500	34380	50	1	68391550	24621	21.87	3.03	12	8.95	1646.00	11899.00	56200	20240116	-35.94	25750	20240805	39.81	56200	-35.94	20240116	25750	39.81	20240805	56200	-35.94	20240116	25750	39.81	20240805	1.45	N	008930	500	349 억	1308793	N	N	520	N	N
156	20241101	140215	57	100.00	KOSPI200	금융업	N	N	N	N		N	36000	-11750	5	-24.61	224008739000	5645272	199.70	49200	49200	34500	62000	33450	47750	39680.48	1.91	-133737	53650	50700	48650	45700	43650	49675	44675	350	14250	500	34380	50	1	68391550	24621	21.87	3.03	12	8.25	1646.00	11899.00	56200	20240116	-35.94	25750	20240805	39.81	56200	-35.94	20240116	25750	39.81	20240805	56200	-35.94	20240116	25750	39.81	20240805	1.45	N	008930	500	349 억	1308793	N	N	520	N	N
157	20241101	130230	57	100.00	KOSPI200	금융업	N	N	N	N		N	36400	-11350	5	-23.77	168798107450	4090494	144.70	49200	49200	36150	62000	33450	47750	41265.63	1.91	-118256	53650	50700	48650	45700	43650	49675	44675	350	14250	500	34380	50	1	68391550	24895	22.11	3.06	12	5.98	1646.00	11899.00	56200	20240116	-35.23	25750	20240805	41.36	56200	-35.23	20240116	25750	41.36	20240805	56200	-35.23	20240116	25750	41.36	20240805	1.45	N	008930	500	349 억	1308793	N	N	520	N	N
158	20241101	120231	57	100.00	KOSPI200	금융업	N	N	N	N		N	39150	-8600	5	-18.01	130264539500	3062375	108.33	49200	49200	38600	62000	33450	47750	42536.75	1.91	-150887	53650	50700	48650	45700	43650	49675	44675	350	14250	500	34380	50	1	68391550	26775	23.78	3.29	12	4.48	1646.00	11899.00	56200	20240116	-30.34	25750	20240805	52.04	56200	-30.34	20240116	25750	52.04	20240805	56200	-30.34	20240116	25750	52.04	20240805	1.45	N	008930	500	349 억	1308793	N	N	520	N	N
159	20241101	110229	57	100.00	KOSPI200	금융업	N	N	N	N		N	40050	-7700	5	-16.13	99382700500	2285827	80.86	49200	49200	39050	62000	33450	47750	43477.41	1.91	-134808	53650	50700	48650	45700	43650	49675	44675	350	14250	500	34380	50	1	68391550	27391	24.33	3.37	12	3.34	1646.00	11899.00	56200	20240116	-28.74	25750	20240805	55.53	56200	-28.74	20240116	25750	55.53	20240805	56200	-28.74	20240116	25750	55.53	20240805	1.45	N	008930	500	349 억	1308793	N	N	520	N	N
160	20241101	100230	57	100.00	KOSPI200	금융업	N	N	N	N		N	45350	-2400	5	-5.03	36412510550	781961	27.66	49200	49200	45100	62000	33450	47750	46565.33	1.91	-89035	53650	50700	48650	45700	43650	49675	44675	350	14250	500	34380	50	1	68391550	31016	27.55	3.81	12	1.14	1646.00	11899.00	56200	20240116	-19.31	25750	20240805	76.12	56200	-19.31	20240116	25750	76.12	20240805	56200	-19.31	20240116	25750	76.12	20240805	1.45	N	008930	500	349 억	1308793	N	N	520	N	N
161	20241101	090230	57	100.00	KOSPI200	금융업	N	N	N	N		N	48150	400	2	0.84	6140544350	126893	4.49	49200	49200	47300	62000	33450	47750	48392.54	1.91	-61444	53650	50700	48650	45700	43650	49675	44675	350	14250	500	34380	50	1	68391550	32931	29.25	4.05	12	0.19	1646.00	11899.00	56200	20240116	-14.32	25750	20240805	86.99	56200	-14.32	20240116	25750	86.99	20240805	56200	-14.32	20240116	25750	86.99	20240805	1.45	N	008930	500	349 억	1308793	N	N	520	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History