KissMeData/008930/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31050	250	2	0.81	1787755750	57982	58.36	30750	31050	30650	40000	21600	30800	30832.92	2.42	821	31733	31266	30933	30466	30133	31100	30300	350	9200	500	22790	50	1	68391550	21236	18.86	2.61	12	0.08	1646.00	11899.00	56200	20240116	-44.75	29850	20231024	4.02	56200	-44.75	20240116	30300	2.48	20240530	56200	-44.75	20240116	29850	4.02	20231024	1.21	N	008930	500	349 억	1653404	N	N	867	N	N
3	20240628	150243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	30850	50	2	0.16	1505351050	48866	49.18	30750	31050	30650	40000	21600	30800	30805.69	2.42	1475	31733	31266	30933	30466	30133	31100	30300	350	9200	500	22790	50	1	68391550	21099	18.74	2.59	12	0.07	1646.00	11899.00	56200	20240116	-45.11	29850	20231024	3.35	56200	-45.11	20240116	30300	1.82	20240530	56200	-45.11	20240116	29850	3.35	20231024	1.21	N	008930	500	349 억	1653404	N	N	590	N	N
4	20240628	140243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	30800	0	3	0.00	1312859000	42626	42.90	30750	31050	30650	40000	21600	30800	30799.49	2.42	1306	31733	31266	30933	30466	30133	31100	30300	350	9200	500	22790	50	1	68391550	21065	18.71	2.59	12	0.06	1646.00	11899.00	56200	20240116	-45.20	29850	20231024	3.18	56200	-45.20	20240116	30300	1.65	20240530	56200	-45.20	20240116	29850	3.18	20231024	1.21	N	008930	500	349 억	1653404	N	N	590	N	N
5	20240628	130243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	30950	150	2	0.49	1177293600	38229	38.48	30750	31050	30650	40000	21600	30800	30795.83	2.42	1502	31733	31266	30933	30466	30133	31100	30300	350	9200	500	22790	50	1	68391550	21167	18.80	2.60	12	0.06	1646.00	11899.00	56200	20240116	-44.93	29850	20231024	3.69	56200	-44.93	20240116	30300	2.15	20240530	56200	-44.93	20240116	29850	3.69	20231024	1.21	N	008930	500	349 억	1653404	N	N	590	N	N
6	20240628	120242	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	30950	150	2	0.49	983934200	31982	32.19	30750	31000	30650	40000	21600	30800	30765.25	2.42	626	31733	31266	30933	30466	30133	31100	30300	350	9200	500	22790	50	1	68391550	21167	18.80	2.60	12	0.05	1646.00	11899.00	56200	20240116	-44.93	29850	20231024	3.69	56200	-44.93	20240116	30300	2.15	20240530	56200	-44.93	20240116	29850	3.69	20231024	1.21	N	008930	500	349 억	1653404	N	N	590	N	N
7	20240628	110240	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	30800	0	3	0.00	712732400	23200	23.35	30750	30900	30650	40000	21600	30800	30721.22	2.42	-455	31733	31266	30933	30466	30133	31100	30300	350	9200	500	22790	50	1	68391550	21065	18.71	2.59	12	0.03	1646.00	11899.00	56200	20240116	-45.20	29850	20231024	3.18	56200	-45.20	20240116	30300	1.65	20240530	56200	-45.20	20240116	29850	3.18	20231024	1.21	N	008930	500	349 억	1653404	N	N	590	N	N
8	20240628	100239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	30750	-50	5	-0.16	443535550	14435	14.53	30750	30900	30650	40000	21600	30800	30726.40	2.42	94	31733	31266	30933	30466	30133	31100	30300	350	9200	500	22790	50	1	68391550	21030	18.68	2.58	12	0.02	1646.00	11899.00	56200	20240116	-45.28	29850	20231024	3.02	56200	-45.28	20240116	30300	1.49	20240530	56200	-45.28	20240116	29850	3.02	20231024	1.21	N	008930	500	349 억	1653404	N	N	590	N	N
9	20240628	090239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	30850	50	2	0.16	69764400	2266	2.28	30750	30900	30750	40000	21600	30800	30787.47	2.42	1750	31733	31266	30933	30466	30133	31100	30300	350	9200	500	22790	50	1	68391550	21099	18.74	2.59	12	0.00	1646.00	11899.00	56200	20240116	-45.11	29850	20231024	3.35	56200	-45.11	20240116	30300	1.82	20240530	56200	-45.11	20240116	29850	3.35	20231024	1.21	N	008930	500	349 억	1653404	N	N	590	N	N
10	20240627	160234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	30800	-550	5	-1.75	2975187250	96327	105.80	31100	31400	30600	40750	21950	31350	30886.34	2.45	-29101	32450	31900	31600	31050	30750	31750	30900	350	9400	500	23190	50	1	68391550	21065	18.71	2.59	12	0.14	1646.00	11899.00	56200	20240116	-45.20	29850	20231024	3.18	56200	-45.20	20240116	30300	1.65	20240530	56200	-45.20	20240116	29850	3.18	20231024	1.22	N	008930	500	349 억	1674746	N	N	590	N	N
11	20240627	150240	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	30900	-450	5	-1.44	2735922750	88561	97.27	31100	31400	30600	40750	21950	31350	30893.08	2.45	-30830	32450	31900	31600	31050	30750	31750	30900	350	9400	500	23190	50	1	68391550	21133	18.77	2.60	12	0.13	1646.00	11899.00	56200	20240116	-45.02	29850	20231024	3.52	56200	-45.02	20240116	30300	1.98	20240530	56200	-45.02	20240116	29850	3.52	20231024	1.22	N	008930	500	349 억	1674746	N	N	434	N	N
12	20240627	140238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	30900	-450	5	-1.44	2498208150	80869	88.82	31100	31400	30600	40750	21950	31350	30892.03	2.45	-30329	32450	31900	31600	31050	30750	31750	30900	350	9400	500	23190	50	1	68391550	21133	18.77	2.60	12	0.12	1646.00	11899.00	56200	20240116	-45.02	29850	20231024	3.52	56200	-45.02	20240116	30300	1.98	20240530	56200	-45.02	20240116	29850	3.52	20231024	1.22	N	008930	500	349 억	1674746	N	N	434	N	N
13	20240627	130238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	30700	-650	5	-2.07	2311342850	74805	82.16	31100	31400	30600	40750	21950	31350	30898.23	2.45	-27820	32450	31900	31600	31050	30750	31750	30900	350	9400	500	23190	50	1	68391550	20996	18.65	2.58	12	0.11	1646.00	11899.00	56200	20240116	-45.37	29850	20231024	2.85	56200	-45.37	20240116	30300	1.32	20240530	56200	-45.37	20240116	29850	2.85	20231024	1.22	N	008930	500	349 억	1674746	N	N	434	N	N
14	20240627	120239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	30900	-450	5	-1.44	1545190300	49856	54.76	31100	31400	30800	40750	21950	31350	30993.06	2.45	-17249	32450	31900	31600	31050	30750	31750	30900	350	9400	500	23190	50	1	68391550	21133	18.77	2.60	12	0.07	1646.00	11899.00	56200	20240116	-45.02	29850	20231024	3.52	56200	-45.02	20240116	30300	1.98	20240530	56200	-45.02	20240116	29850	3.52	20231024	1.22	N	008930	500	349 억	1674746	N	N	434	N	N
15	20240627	110240	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31000	-350	5	-1.12	1159704150	37393	41.07	31100	31400	30800	40750	21950	31350	31013.93	2.45	-10640	32450	31900	31600	31050	30750	31750	30900	350	9400	500	23190	50	1	68391550	21201	18.83	2.61	12	0.05	1646.00	11899.00	56200	20240116	-44.84	29850	20231024	3.85	56200	-44.84	20240116	30300	2.31	20240530	56200	-44.84	20240116	29850	3.85	20231024	1.22	N	008930	500	349 억	1674746	N	N	434	N	N
16	20240627	100238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31100	-250	5	-0.80	930439500	30001	32.95	31100	31400	30800	40750	21950	31350	31013.60	2.45	-9551	32450	31900	31600	31050	30750	31750	30900	350	9400	500	23190	50	1	68391550	21270	18.89	2.61	12	0.04	1646.00	11899.00	56200	20240116	-44.66	29850	20231024	4.19	56200	-44.66	20240116	30300	2.64	20240530	56200	-44.66	20240116	29850	4.19	20231024	1.22	N	008930	500	349 억	1674746	N	N	434	N	N
17	20240627	090238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31000	-350	5	-1.12	241369800	7768	8.53	31100	31400	31000	40750	21950	31350	31072.29	2.45	-4552	32450	31900	31600	31050	30750	31750	30900	350	9400	500	23190	50	1	68391550	21201	18.83	2.61	12	0.01	1646.00	11899.00	56200	20240116	-44.84	29850	20231024	3.85	56200	-44.84	20240116	30300	2.31	20240530	56200	-44.84	20240116	29850	3.85	20231024	1.22	N	008930	500	349 억	1674746	N	N	434	N	N
18	20240626	160238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31350	-500	5	-1.57	2851483400	90619	109.77	31900	32150	31300	41400	22300	31850	31466.79	2.49	-33789	32550	32200	31850	31500	31150	32375	31675	350	9550	500	23560	50	1	68391550	21441	19.05	2.63	12	0.13	1646.00	11899.00	56200	20240116	-44.22	29850	20231024	5.03	56200	-44.22	20240116	30300	3.47	20240530	56200	-44.22	20240116	29850	5.03	20231024	1.23	N	008930	500	349 억	1703405	N	N	434	N	N
19	20240626	150239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31300	-550	5	-1.73	2443020100	77625	94.03	31900	32150	31300	41400	22300	31850	31472.08	2.49	-31884	32550	32200	31850	31500	31150	32375	31675	350	9550	500	23560	50	1	68391550	21407	19.02	2.63	12	0.11	1646.00	11899.00	56200	20240116	-44.31	29850	20231024	4.86	56200	-44.31	20240116	30300	3.30	20240530	56200	-44.31	20240116	29850	4.86	20231024	1.23	N	008930	500	349 억	1703405	N	N	474	N	N
20	20240626	140238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31400	-450	5	-1.41	2171050000	68954	83.53	31900	32150	31300	41400	22300	31850	31485.48	2.49	-29054	32550	32200	31850	31500	31150	32375	31675	350	9550	500	23560	50	1	68391550	21475	19.08	2.64	12	0.10	1646.00	11899.00	56200	20240116	-44.13	29850	20231024	5.19	56200	-44.13	20240116	30300	3.63	20240530	56200	-44.13	20240116	29850	5.19	20231024	1.23	N	008930	500	349 억	1703405	N	N	474	N	N
21	20240626	130240	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31400	-450	5	-1.41	1920512850	60967	73.85	31900	32150	31300	41400	22300	31850	31500.86	2.49	-25438	32550	32200	31850	31500	31150	32375	31675	350	9550	500	23560	50	1	68391550	21475	19.08	2.64	12	0.09	1646.00	11899.00	56200	20240116	-44.13	29850	20231024	5.19	56200	-44.13	20240116	30300	3.63	20240530	56200	-44.13	20240116	29850	5.19	20231024	1.23	N	008930	500	349 억	1703405	N	N	474	N	N
22	20240626	120238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31400	-450	5	-1.41	1636471150	51907	62.88	31900	32150	31300	41400	22300	31850	31526.98	2.49	-21456	32550	32200	31850	31500	31150	32375	31675	350	9550	500	23560	50	1	68391550	21475	19.08	2.64	12	0.08	1646.00	11899.00	56200	20240116	-44.13	29850	20231024	5.19	56200	-44.13	20240116	30300	3.63	20240530	56200	-44.13	20240116	29850	5.19	20231024	1.23	N	008930	500	349 억	1703405	N	N	474	N	N
23	20240626	110239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31500	-350	5	-1.10	1461816550	46351	56.15	31900	32150	31300	41400	22300	31850	31537.97	2.49	-19373	32550	32200	31850	31500	31150	32375	31675	350	9550	500	23560	50	1	68391550	21543	19.14	2.65	12	0.07	1646.00	11899.00	56200	20240116	-43.95	29850	20231024	5.53	56200	-43.95	20240116	30300	3.96	20240530	56200	-43.95	20240116	29850	5.53	20231024	1.23	N	008930	500	349 억	1703405	N	N	474	N	N
24	20240626	100238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31500	-350	5	-1.10	1066072850	33754	40.89	31900	32150	31400	41400	22300	31850	31583.60	2.49	-14864	32550	32200	31850	31500	31150	32375	31675	350	9550	500	23560	50	1	68391550	21543	19.14	2.65	12	0.05	1646.00	11899.00	56200	20240116	-43.95	29850	20231024	5.53	56200	-43.95	20240116	30300	3.96	20240530	56200	-43.95	20240116	29850	5.53	20231024	1.23	N	008930	500	349 억	1703405	N	N	474	N	N
25	20240626	090238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31650	-200	5	-0.63	246231050	7738	9.37	31900	32150	31650	41400	22300	31850	31821.02	2.49	-5647	32550	32200	31850	31500	31150	32375	31675	350	9550	500	23560	50	1	68391550	21646	19.23	2.66	12	0.01	1646.00	11899.00	56200	20240116	-43.68	29850	20231024	6.03	56200	-43.68	20240116	30300	4.46	20240530	56200	-43.68	20240116	29850	6.03	20231024	1.23	N	008930	500	349 억	1703405	N	N	474	N	N
26	20240625	160237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31850	350	2	1.11	2599614600	81676	112.09	31800	32200	31500	40950	22050	31500	31828.22	2.48	24976	32700	32100	31800	31200	30900	31950	31050	350	9450	500	23310	50	1	68391550	21783	19.35	2.68	12	0.12	1646.00	11899.00	56200	20240116	-43.33	29850	20231024	6.70	56200	-43.33	20240116	30300	5.12	20240530	56200	-43.33	20240116	29850	6.70	20231024	1.23	N	008930	500	349 억	1695315	N	N	474	N	N
27	20240625	150238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32100	600	2	1.90	2283333600	71768	98.49	31800	32200	31500	40950	22050	31500	31815.48	2.48	20574	32700	32100	31800	31200	30900	31950	31050	350	9450	500	23310	50	1	68391550	21954	19.50	2.70	12	0.10	1646.00	11899.00	56200	20240116	-42.88	29850	20231024	7.54	56200	-42.88	20240116	30300	5.94	20240530	56200	-42.88	20240116	29850	7.54	20231024	1.23	N	008930	500	349 억	1695315	N	N	393	N	N
28	20240625	140238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31700	200	2	0.63	1700455600	53510	73.44	31800	32050	31500	40950	22050	31500	31778.28	2.48	7906	32700	32100	31800	31200	30900	31950	31050	350	9450	500	23310	50	1	68391550	21680	19.26	2.66	12	0.08	1646.00	11899.00	56200	20240116	-43.59	29850	20231024	6.20	56200	-43.59	20240116	30300	4.62	20240530	56200	-43.59	20240116	29850	6.20	20231024	1.23	N	008930	500	349 억	1695315	N	N	393	N	N
29	20240625	130238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31700	200	2	0.63	1446003250	45488	62.43	31800	32050	31500	40950	22050	31500	31788.68	2.48	6938	32700	32100	31800	31200	30900	31950	31050	350	9450	500	23310	50	1	68391550	21680	19.26	2.66	12	0.07	1646.00	11899.00	56200	20240116	-43.59	29850	20231024	6.20	56200	-43.59	20240116	30300	4.62	20240530	56200	-43.59	20240116	29850	6.20	20231024	1.23	N	008930	500	349 억	1695315	N	N	393	N	N
30	20240625	120239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31550	50	2	0.16	1318599100	41459	56.90	31800	32050	31500	40950	22050	31500	31804.89	2.48	7044	32700	32100	31800	31200	30900	31950	31050	350	9450	500	23310	50	1	68391550	21578	19.17	2.65	12	0.06	1646.00	11899.00	56200	20240116	-43.86	29850	20231024	5.70	56200	-43.86	20240116	30300	4.13	20240530	56200	-43.86	20240116	29850	5.70	20231024	1.23	N	008930	500	349 억	1695315	N	N	393	N	N
31	20240625	110241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31700	200	2	0.63	1080254000	33918	46.55	31800	32050	31500	40950	22050	31500	31848.99	2.48	9203	32700	32100	31800	31200	30900	31950	31050	350	9450	500	23310	50	1	68391550	21680	19.26	2.66	12	0.05	1646.00	11899.00	56200	20240116	-43.59	29850	20231024	6.20	56200	-43.59	20240116	30300	4.62	20240530	56200	-43.59	20240116	29850	6.20	20231024	1.23	N	008930	500	349 억	1695315	N	N	393	N	N
32	20240625	100238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31900	400	2	1.27	841538750	26409	36.24	31800	32050	31500	40950	22050	31500	31865.60	2.48	10276	32700	32100	31800	31200	30900	31950	31050	350	9450	500	23310	50	1	68391550	21817	19.38	2.68	12	0.04	1646.00	11899.00	56200	20240116	-43.24	29850	20231024	6.87	56200	-43.24	20240116	30300	5.28	20240530	56200	-43.24	20240116	29850	6.87	20231024	1.23	N	008930	500	349 억	1695315	N	N	393	N	N
33	20240625	090238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31600	100	2	0.32	59618800	1880	2.58	31800	31800	31500	40950	22050	31500	31712.13	2.48	1016	32700	32100	31800	31200	30900	31950	31050	350	9450	500	23310	50	1	68391550	21612	19.20	2.66	12	0.00	1646.00	11899.00	56200	20240116	-43.77	29850	20231024	5.86	56200	-43.77	20240116	30300	4.29	20240530	56200	-43.77	20240116	29850	5.86	20231024	1.23	N	008930	500	349 억	1695315	N	N	393	N	N
34	20240624	160238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31500	-650	5	-2.02	2286912800	71881	74.29	32400	32400	31500	41750	22550	32150	31815.53	2.49	-1547	33083	32616	32283	31816	31483	32450	31650	350	9600	500	23790	50	1	68391550	21543	19.14	2.65	12	0.11	1646.00	11899.00	56200	20240116	-43.95	29850	20231024	5.53	56200	-43.95	20240116	30300	3.96	20240530	56200	-43.95	20240116	29850	5.53	20231024	1.24	N	008930	500	349 억	1704767	N	N	393	N	N
35	20240624	150237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31550	-600	5	-1.87	1972131250	61899	63.97	32400	32400	31550	41750	22550	32150	31860.47	2.49	-850	33083	32616	32283	31816	31483	32450	31650	350	9600	500	23790	50	1	68391550	21578	19.17	2.65	12	0.09	1646.00	11899.00	56200	20240116	-43.86	29850	20231024	5.70	56200	-43.86	20240116	30300	4.13	20240530	56200	-43.86	20240116	29850	5.70	20231024	1.24	N	008930	500	349 억	1704767	N	N	492	N	N
36	20240624	140237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31750	-400	5	-1.24	1585404400	49679	51.34	32400	32400	31600	41750	22550	32150	31912.97	2.49	-672	33083	32616	32283	31816	31483	32450	31650	350	9600	500	23790	50	1	68391550	21714	19.29	2.67	12	0.07	1646.00	11899.00	56200	20240116	-43.51	29850	20231024	6.37	56200	-43.51	20240116	30300	4.79	20240530	56200	-43.51	20240116	29850	6.37	20231024	1.24	N	008930	500	349 억	1704767	N	N	492	N	N
37	20240624	130237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31800	-350	5	-1.09	1365570850	42753	44.19	32400	32400	31600	41750	22550	32150	31940.94	2.49	-2557	33083	32616	32283	31816	31483	32450	31650	350	9600	500	23790	50	1	68391550	21749	19.32	2.67	12	0.06	1646.00	11899.00	56200	20240116	-43.42	29850	20231024	6.53	56200	-43.42	20240116	30300	4.95	20240530	56200	-43.42	20240116	29850	6.53	20231024	1.24	N	008930	500	349 억	1704767	N	N	492	N	N
38	20240624	120238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31800	-350	5	-1.09	1238290650	38752	40.05	32400	32400	31600	41750	22550	32150	31954.24	2.49	-1824	33083	32616	32283	31816	31483	32450	31650	350	9600	500	23790	50	1	68391550	21749	19.32	2.67	12	0.06	1646.00	11899.00	56200	20240116	-43.42	29850	20231024	6.53	56200	-43.42	20240116	30300	4.95	20240530	56200	-43.42	20240116	29850	6.53	20231024	1.24	N	008930	500	349 억	1704767	N	N	492	N	N
39	20240624	110238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31750	-400	5	-1.24	1039485900	32488	33.58	32400	32400	31600	41750	22550	32150	31996.00	2.49	-2265	33083	32616	32283	31816	31483	32450	31650	350	9600	500	23790	50	1	68391550	21714	19.29	2.67	12	0.05	1646.00	11899.00	56200	20240116	-43.51	29850	20231024	6.37	56200	-43.51	20240116	30300	4.79	20240530	56200	-43.51	20240116	29850	6.37	20231024	1.24	N	008930	500	349 억	1704767	N	N	492	N	N
40	20240624	100238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32150	0	3	0.00	510784750	15908	16.44	32400	32400	31950	41750	22550	32150	32108.67	2.49	-1392	33083	32616	32283	31816	31483	32450	31650	350	9600	500	23790	50	1	68391550	21988	19.53	2.70	12	0.02	1646.00	11899.00	56200	20240116	-42.79	29850	20231024	7.71	56200	-42.79	20240116	30300	6.11	20240530	56200	-42.79	20240116	29850	7.71	20231024	1.24	N	008930	500	349 억	1704767	N	N	492	N	N
41	20240624	090238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32150	0	3	0.00	122011950	3788	3.92	32400	32400	32100	41750	22550	32150	32210.12	2.49	-2368	33083	32616	32283	31816	31483	32450	31650	350	9600	500	23790	50	1	68391550	21988	19.53	2.70	12	0.01	1646.00	11899.00	56200	20240116	-42.79	29850	20231024	7.71	56200	-42.79	20240116	30300	6.11	20240530	56200	-42.79	20240116	29850	7.71	20231024	1.24	N	008930	500	349 억	1704767	N	N	492	N	N
42	20240621	160232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32150	-200	5	-0.62	3111369200	96601	72.49	32350	32750	31950	42050	22650	32350	32208.58	2.52	-1611	33150	32750	32200	31800	31250	32950	32000	350	9700	500	23930	50	1	68391550	21988	19.53	2.70	12	0.14	1646.00	11899.00	56200	20240116	-42.79	29850	20231024	7.71	56200	-42.79	20240116	30300	6.11	20240530	56200	-42.79	20240116	29850	7.71	20231024	1.24	N	008930	500	349 억	1720889	N	N	492	N	N
43	20240621	150231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32200	-150	5	-0.46	2611436350	81049	60.82	32350	32750	31950	42050	22650	32350	32220.43	2.52	-5469	33150	32750	32200	31800	31250	32950	32000	350	9700	500	23930	50	1	68391550	22022	19.56	2.71	12	0.12	1646.00	11899.00	56200	20240116	-42.70	29850	20231024	7.87	56200	-42.70	20240116	30300	6.27	20240530	56200	-42.70	20240116	29850	7.87	20231024	1.24	N	008930	500	349 억	1720889	N	N	146	N	N
44	20240621	140231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32100	-250	5	-0.77	2258459050	70069	52.58	32350	32750	31950	42050	22650	32350	32231.89	2.52	-3711	33150	32750	32200	31800	31250	32950	32000	350	9700	500	23930	50	1	68391550	21954	19.50	2.70	12	0.10	1646.00	11899.00	56200	20240116	-42.88	29850	20231024	7.54	56200	-42.88	20240116	30300	5.94	20240530	56200	-42.88	20240116	29850	7.54	20231024	1.24	N	008930	500	349 억	1720889	N	N	146	N	N
45	20240621	130232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32000	-350	5	-1.08	1971762250	61125	45.87	32350	32750	31950	42050	22650	32350	32257.83	2.52	-3702	33150	32750	32200	31800	31250	32950	32000	350	9700	500	23930	50	1	68391550	21885	19.44	2.69	12	0.09	1646.00	11899.00	56200	20240116	-43.06	29850	20231024	7.20	56200	-43.06	20240116	30300	5.61	20240530	56200	-43.06	20240116	29850	7.20	20231024	1.24	N	008930	500	349 억	1720889	N	N	146	N	N
46	20240621	120233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32050	-300	5	-0.93	1559618450	48263	36.21	32350	32750	32000	42050	22650	32350	32314.98	2.52	565	33150	32750	32200	31800	31250	32950	32000	350	9700	500	23930	50	1	68391550	21919	19.47	2.69	12	0.07	1646.00	11899.00	56200	20240116	-42.97	29850	20231024	7.37	56200	-42.97	20240116	30300	5.78	20240530	56200	-42.97	20240116	29850	7.37	20231024	1.24	N	008930	500	349 억	1720889	N	N	146	N	N
47	20240621	110232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32050	-300	5	-0.93	1401682550	43334	32.52	32350	32750	32000	42050	22650	32350	32346.02	2.52	-1193	33150	32750	32200	31800	31250	32950	32000	350	9700	500	23930	50	1	68391550	21919	19.47	2.69	12	0.06	1646.00	11899.00	56200	20240116	-42.97	29850	20231024	7.37	56200	-42.97	20240116	30300	5.78	20240530	56200	-42.97	20240116	29850	7.37	20231024	1.24	N	008930	500	349 억	1720889	N	N	146	N	N
48	20240621	100231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32150	-200	5	-0.62	1014154650	31265	23.46	32350	32750	32150	42050	22650	32350	32437.44	2.52	990	33150	32750	32200	31800	31250	32950	32000	350	9700	500	23930	50	1	68391550	21988	19.53	2.70	12	0.05	1646.00	11899.00	56200	20240116	-42.79	29850	20231024	7.71	56200	-42.79	20240116	30300	6.11	20240530	56200	-42.79	20240116	29850	7.71	20231024	1.24	N	008930	500	349 억	1720889	N	N	146	N	N
49	20240621	090233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32350	0	3	0.00	80436850	2489	1.87	32350	32350	32200	42050	22650	32350	32316.63	2.52	-423	33150	32750	32200	31800	31250	32950	32000	350	9700	500	23930	50	1	68391550	22125	19.65	2.72	12	0.00	1646.00	11899.00	56200	20240116	-42.44	29850	20231024	8.38	56200	-42.44	20240116	30300	6.77	20240530	56200	-42.44	20240116	29850	8.38	20231024	1.24	N	008930	500	349 억	1720889	N	N	146	N	N
50	20240620	160232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32350	700	2	2.21	4286608350	132777	180.06	31700	32600	31650	41100	22200	31650	32284.53	2.52	-5491	32083	31866	31483	31266	30883	31975	31375	350	9450	500	23420	50	1	68391550	22125	19.65	2.72	12	0.19	1646.00	11899.00	56200	20240116	-42.44	29850	20231024	8.38	56200	-42.44	20240116	30300	6.77	20240530	56200	-42.44	20240116	29850	8.38	20231024	1.22	N	008930	500	349 억	1726221	N	N	146	N	N
51	20240620	150232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32200	550	2	1.74	3919358050	121412	164.65	31700	32600	31650	41100	22200	31650	32281.99	2.52	-45	32083	31866	31483	31266	30883	31975	31375	350	9450	500	23420	50	1	68391550	22022	19.56	2.71	12	0.18	1646.00	11899.00	56200	20240116	-42.70	29850	20231024	7.87	56200	-42.70	20240116	30300	6.27	20240530	56200	-42.70	20240116	29850	7.87	20231024	1.22	N	008930	500	349 억	1726221	N	N	192	N	N
52	20240620	140232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32250	600	2	1.90	3433847250	106351	144.22	31700	32600	31650	41100	22200	31650	32288.47	2.52	-791	32083	31866	31483	31266	30883	31975	31375	350	9450	500	23420	50	1	68391550	22056	19.59	2.71	12	0.16	1646.00	11899.00	56200	20240116	-42.62	29850	20231024	8.04	56200	-42.62	20240116	30300	6.44	20240530	56200	-42.62	20240116	29850	8.04	20231024	1.22	N	008930	500	349 억	1726221	N	N	192	N	N
53	20240620	130232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32250	600	2	1.90	3020362100	93563	126.88	31700	32600	31650	41100	22200	31650	32282.26	2.52	7107	32083	31866	31483	31266	30883	31975	31375	350	9450	500	23420	50	1	68391550	22056	19.59	2.71	12	0.14	1646.00	11899.00	56200	20240116	-42.62	29850	20231024	8.04	56200	-42.62	20240116	30300	6.44	20240530	56200	-42.62	20240116	29850	8.04	20231024	1.22	N	008930	500	349 억	1726221	N	N	192	N	N
54	20240620	120232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32400	750	2	2.37	2758214600	85460	115.89	31700	32600	31650	41100	22200	31650	32275.65	2.52	7839	32083	31866	31483	31266	30883	31975	31375	350	9450	500	23420	50	1	68391550	22159	19.68	2.72	12	0.12	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	30300	6.93	20240530	56200	-42.35	20240116	29850	8.54	20231024	1.22	N	008930	500	349 억	1726221	N	N	192	N	N
55	20240620	110233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32500	850	2	2.69	2354300150	73011	99.01	31700	32600	31650	41100	22200	31650	32246.65	2.52	7969	32083	31866	31483	31266	30883	31975	31375	350	9450	500	23420	50	1	68391550	22227	19.74	2.73	12	0.11	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	30300	7.26	20240530	56200	-42.17	20240116	29850	8.88	20231024	1.22	N	008930	500	349 억	1726221	N	N	192	N	N
56	20240620	100232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32250	600	2	1.90	1214627950	37941	51.45	31700	32350	31650	41100	22200	31650	32014.56	2.52	8073	32083	31866	31483	31266	30883	31975	31375	350	9450	500	23420	50	1	68391550	22056	19.59	2.71	12	0.06	1646.00	11899.00	56200	20240116	-42.62	29850	20231024	8.04	56200	-42.62	20240116	30300	6.44	20240530	56200	-42.62	20240116	29850	8.04	20231024	1.22	N	008930	500	349 억	1726221	N	N	192	N	N
57	20240620	090233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31700	50	2	0.16	67568650	2129	2.89	31700	31850	31700	41100	22200	31650	31741.57	2.52	-1409	32083	31866	31483	31266	30883	31975	31375	350	9450	500	23420	50	1	68391550	21680	19.26	2.66	12	0.00	1646.00	11899.00	56200	20240116	-43.59	29850	20231024	6.20	56200	-43.59	20240116	30300	4.62	20240530	56200	-43.59	20240116	29850	6.20	20231024	1.22	N	008930	500	349 억	1726221	N	N	192	N	N
58	20240619	160231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31650	450	2	1.44	2284218050	72831	97.37	31500	31700	31100	40550	21850	31200	31361.14	2.50	16671	32233	31716	31383	30866	30533	31550	30700	350	9350	500	23080	50	1	68391550	21646	19.23	2.66	12	0.11	1646.00	11899.00	56200	20240116	-43.68	29850	20231024	6.03	56200	-43.68	20240116	30300	4.46	20240530	56200	-43.68	20240116	29850	6.03	20231024	1.22	N	008930	500	349 억	1712824	N	N	192	N	N
59	20240619	150230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31550	350	2	1.12	2041318750	65151	87.11	31500	31700	31100	40550	21850	31200	31332.13	2.50	18001	32233	31716	31383	30866	30533	31550	30700	350	9350	500	23080	50	1	68391550	21578	19.17	2.65	12	0.10	1646.00	11899.00	56200	20240116	-43.86	29850	20231024	5.70	56200	-43.86	20240116	30300	4.13	20240530	56200	-43.86	20240116	29850	5.70	20231024	1.22	N	008930	500	349 억	1712824	N	N	392	N	N
60	20240619	140233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31650	450	2	1.44	1741152450	55644	74.40	31500	31650	31100	40550	21850	31200	31290.94	2.50	17251	32233	31716	31383	30866	30533	31550	30700	350	9350	500	23080	50	1	68391550	21646	19.23	2.66	12	0.08	1646.00	11899.00	56200	20240116	-43.68	29850	20231024	6.03	56200	-43.68	20240116	30300	4.46	20240530	56200	-43.68	20240116	29850	6.03	20231024	1.22	N	008930	500	349 억	1712824	N	N	392	N	N
61	20240619	130230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31350	150	2	0.48	1317035100	42159	56.37	31500	31500	31100	40550	21850	31200	31239.72	2.50	11093	32233	31716	31383	30866	30533	31550	30700	350	9350	500	23080	50	1	68391550	21441	19.05	2.63	12	0.06	1646.00	11899.00	56200	20240116	-44.22	29850	20231024	5.03	56200	-44.22	20240116	30300	3.47	20240530	56200	-44.22	20240116	29850	5.03	20231024	1.22	N	008930	500	349 억	1712824	N	N	392	N	N
62	20240619	120230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31200	0	3	0.00	1136377700	36399	48.67	31500	31500	31100	40550	21850	31200	31220.03	2.50	8125	32233	31716	31383	30866	30533	31550	30700	350	9350	500	23080	50	1	68391550	21338	18.96	2.62	12	0.05	1646.00	11899.00	56200	20240116	-44.48	29850	20231024	4.52	56200	-44.48	20240116	30300	2.97	20240530	56200	-44.48	20240116	29850	4.52	20231024	1.22	N	008930	500	349 억	1712824	N	N	392	N	N
63	20240619	110231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31350	150	2	0.48	810106400	25951	34.70	31500	31500	31100	40550	21850	31200	31216.77	2.50	3982	32233	31716	31383	30866	30533	31550	30700	350	9350	500	23080	50	1	68391550	21441	19.05	2.63	12	0.04	1646.00	11899.00	56200	20240116	-44.22	29850	20231024	5.03	56200	-44.22	20240116	30300	3.47	20240530	56200	-44.22	20240116	29850	5.03	20231024	1.22	N	008930	500	349 억	1712824	N	N	392	N	N
64	20240619	100232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31250	50	2	0.16	431324500	13803	18.45	31500	31500	31100	40550	21850	31200	31248.63	2.50	2569	32233	31716	31383	30866	30533	31550	30700	350	9350	500	23080	50	1	68391550	21372	18.99	2.63	12	0.02	1646.00	11899.00	56200	20240116	-44.40	29850	20231024	4.69	56200	-44.40	20240116	30300	3.14	20240530	56200	-44.40	20240116	29850	4.69	20231024	1.22	N	008930	500	349 억	1712824	N	N	392	N	N
65	20240619	090235	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31150	-50	5	-0.16	46528400	1486	1.99	31500	31500	31100	40550	21850	31200	31311.70	2.50	237	32233	31716	31383	30866	30533	31550	30700	350	9350	500	23080	50	1	68391550	21304	18.92	2.62	12	0.00	1646.00	11899.00	56200	20240116	-44.57	29850	20231024	4.36	56200	-44.57	20240116	30300	2.81	20240530	56200	-44.57	20240116	29850	4.36	20231024	1.22	N	008930	500	349 억	1712824	N	N	392	N	N
66	20240618	160230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31200	-150	5	-0.48	2340910050	74480	159.10	31700	31900	31050	40750	21950	31350	31430.58	2.52	-10985	31750	31550	31300	31100	30850	31650	31200	350	9400	500	23190	50	1	68391550	21338	18.96	2.62	12	0.11	1646.00	11899.00	56200	20240116	-44.48	29850	20231024	4.52	56200	-44.48	20240116	30300	2.97	20240530	56200	-44.48	20240116	29850	4.52	20231024	1.22	N	008930	500	349 억	1725812	N	N	392	N	N
67	20240618	150228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31200	-150	5	-0.48	2180348050	69338	148.12	31700	31900	31050	40750	21950	31350	31445.38	2.52	-10559	31750	31550	31300	31100	30850	31650	31200	350	9400	500	23190	50	1	68391550	21338	18.96	2.62	12	0.10	1646.00	11899.00	56200	20240116	-44.48	29850	20231024	4.52	56200	-44.48	20240116	30300	2.97	20240530	56200	-44.48	20240116	29850	4.52	20231024	1.22	N	008930	500	349 억	1725812	N	N	290	N	N
68	20240618	140229	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31300	-50	5	-0.16	2047890050	65104	139.08	31700	31900	31050	40750	21950	31350	31455.87	2.52	-11000	31750	31550	31300	31100	30850	31650	31200	350	9400	500	23190	50	1	68391550	21407	19.02	2.63	12	0.10	1646.00	11899.00	56200	20240116	-44.31	29850	20231024	4.86	56200	-44.31	20240116	30300	3.30	20240530	56200	-44.31	20240116	29850	4.86	20231024	1.22	N	008930	500	349 억	1725812	N	N	290	N	N
69	20240618	130230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31350	0	3	0.00	1820697200	57870	123.62	31700	31900	31050	40750	21950	31350	31462.09	2.52	-11145	31750	31550	31300	31100	30850	31650	31200	350	9400	500	23190	50	1	68391550	21441	19.05	2.63	12	0.08	1646.00	11899.00	56200	20240116	-44.22	29850	20231024	5.03	56200	-44.22	20240116	30300	3.47	20240530	56200	-44.22	20240116	29850	5.03	20231024	1.22	N	008930	500	349 억	1725812	N	N	290	N	N
70	20240618	120231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31250	-100	5	-0.32	1720810350	54682	116.81	31700	31900	31050	40750	21950	31350	31469.68	2.52	-11332	31750	31550	31300	31100	30850	31650	31200	350	9400	500	23190	50	1	68391550	21372	18.99	2.63	12	0.08	1646.00	11899.00	56200	20240116	-44.40	29850	20231024	4.69	56200	-44.40	20240116	30300	3.14	20240530	56200	-44.40	20240116	29850	4.69	20231024	1.22	N	008930	500	349 억	1725812	N	N	290	N	N
71	20240618	110229	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31150	-200	5	-0.64	1529203250	48538	103.69	31700	31900	31050	40750	21950	31350	31505.67	2.52	-10028	31750	31550	31300	31100	30850	31650	31200	350	9400	500	23190	50	1	68391550	21304	18.92	2.62	12	0.07	1646.00	11899.00	56200	20240116	-44.57	29850	20231024	4.36	56200	-44.57	20240116	30300	2.81	20240530	56200	-44.57	20240116	29850	4.36	20231024	1.22	N	008930	500	349 억	1725812	N	N	290	N	N
72	20240618	100229	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31350	0	3	0.00	1168913850	36990	79.02	31700	31900	31050	40750	21950	31350	31601.64	2.52	-5295	31750	31550	31300	31100	30850	31650	31200	350	9400	500	23190	50	1	68391550	21441	19.05	2.63	12	0.05	1646.00	11899.00	56200	20240116	-44.22	29850	20231024	5.03	56200	-44.22	20240116	30300	3.47	20240530	56200	-44.22	20240116	29850	5.03	20231024	1.22	N	008930	500	349 억	1725812	N	N	290	N	N
73	20240618	090231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31450	100	2	0.32	121627650	3850	8.22	31700	31700	31400	40750	21950	31350	31599.57	2.52	-297	31750	31550	31300	31100	30850	31650	31200	350	9400	500	23190	50	1	68391550	21509	19.11	2.64	12	0.01	1646.00	11899.00	56200	20240116	-44.04	29850	20231024	5.36	56200	-44.04	20240116	30300	3.80	20240530	56200	-44.04	20240116	29850	5.36	20231024	1.22	N	008930	500	349 억	1725812	N	N	290	N	N
74	20240617	160228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31350	200	2	0.64	1412000650	45204	33.74	31100	31500	31050	40450	21850	31150	31236.26	2.51	6169	32250	31700	31400	30850	30550	31550	30700	350	9300	500	23050	50	1	68391550	21441	19.05	2.63	12	0.07	1646.00	11899.00	56200	20240116	-44.22	29850	20231024	5.03	56200	-44.22	20240116	30300	3.47	20240530	56200	-44.22	20240116	29850	5.03	20231024	1.22	N	008930	500	349 억	1719250	N	N	290	N	N
75	20240617	150232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31200	50	2	0.16	1198977850	38401	28.66	31100	31500	31050	40450	21850	31150	31222.65	2.51	5426	32250	31700	31400	30850	30550	31550	30700	350	9300	500	23050	50	1	68391550	21338	18.96	2.62	12	0.06	1646.00	11899.00	56200	20240116	-44.48	29850	20231024	4.52	56200	-44.48	20240116	30300	2.97	20240530	56200	-44.48	20240116	29850	4.52	20231024	1.22	N	008930	500	349 억	1719250	N	N	539	N	N
76	20240617	140228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31200	50	2	0.16	954387800	30572	22.82	31100	31500	31050	40450	21850	31150	31217.81	2.51	5743	32250	31700	31400	30850	30550	31550	30700	350	9300	500	23050	50	1	68391550	21338	18.96	2.62	12	0.04	1646.00	11899.00	56200	20240116	-44.48	29850	20231024	4.52	56200	-44.48	20240116	30300	2.97	20240530	56200	-44.48	20240116	29850	4.52	20231024	1.22	N	008930	500	349 억	1719250	N	N	539	N	N
77	20240617	130228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31200	50	2	0.16	713547250	22884	17.08	31100	31450	31050	40450	21850	31150	31181.12	2.51	1120	32250	31700	31400	30850	30550	31550	30700	350	9300	500	23050	50	1	68391550	21338	18.96	2.62	12	0.03	1646.00	11899.00	56200	20240116	-44.48	29850	20231024	4.52	56200	-44.48	20240116	30300	2.97	20240530	56200	-44.48	20240116	29850	4.52	20231024	1.22	N	008930	500	349 억	1719250	N	N	539	N	N
78	20240617	120227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31250	100	2	0.32	577191750	18511	13.82	31100	31450	31050	40450	21850	31150	31181.09	2.51	535	32250	31700	31400	30850	30550	31550	30700	350	9300	500	23050	50	1	68391550	21372	18.99	2.63	12	0.03	1646.00	11899.00	56200	20240116	-44.40	29850	20231024	4.69	56200	-44.40	20240116	30300	3.14	20240530	56200	-44.40	20240116	29850	4.69	20231024	1.22	N	008930	500	349 억	1719250	N	N	539	N	N
79	20240617	110227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31150	0	3	0.00	496717500	15933	11.89	31100	31450	31050	40450	21850	31150	31175.46	2.51	-764	32250	31700	31400	30850	30550	31550	30700	350	9300	500	23050	50	1	68391550	21304	18.92	2.62	12	0.02	1646.00	11899.00	56200	20240116	-44.57	29850	20231024	4.36	56200	-44.57	20240116	30300	2.81	20240530	56200	-44.57	20240116	29850	4.36	20231024	1.22	N	008930	500	349 억	1719250	N	N	539	N	N
80	20240617	100229	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31200	50	2	0.16	294457550	9439	7.04	31100	31450	31050	40450	21850	31150	31196.06	2.51	-1688	32250	31700	31400	30850	30550	31550	30700	350	9300	500	23050	50	1	68391550	21338	18.96	2.62	12	0.01	1646.00	11899.00	56200	20240116	-44.48	29850	20231024	4.52	56200	-44.48	20240116	30300	2.97	20240530	56200	-44.48	20240116	29850	4.52	20231024	1.22	N	008930	500	349 억	1719250	N	N	539	N	N
81	20240617	090228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31400	250	2	0.80	43829500	1408	1.05	31100	31450	31100	40450	21850	31150	31128.21	2.51	-134	32250	31700	31400	30850	30550	31550	30700	350	9300	500	23050	50	1	68391550	21475	19.08	2.64	12	0.00	1646.00	11899.00	56200	20240116	-44.13	29850	20231024	5.19	56200	-44.13	20240116	30300	3.63	20240530	56200	-44.13	20240116	29850	5.19	20231024	1.22	N	008930	500	349 억	1719250	N	N	539	N	N
82	20240614	160213	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31150	-850	5	-2.66	4185219950	133539	49.66	31700	31950	31100	41600	22400	32000	31340.81	2.54	-10724	33400	32700	31950	31250	30500	33050	31600	350	9600	500	23680	50	1	68391550	21304	18.92	2.62	12	0.20	1646.00	11899.00	56200	20240116	-44.57	29850	20231024	4.36	56200	-44.57	20240116	30300	2.81	20240530	56200	-44.57	20240116	29850	4.36	20231024	1.23	N	008930	500	349 억	1736201	N	N	539	N	N
83	20240614	150213	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31200	-800	5	-2.50	3560101650	113480	42.20	31700	31950	31200	41600	22400	32000	31371.95	2.54	-5037	33400	32700	31950	31250	30500	33050	31600	350	9600	500	23680	50	1	68391550	21338	18.96	2.62	12	0.17	1646.00	11899.00	56200	20240116	-44.48	29850	20231024	4.52	56200	-44.48	20240116	30300	2.97	20240530	56200	-44.48	20240116	29850	4.52	20231024	1.23	N	008930	500	349 억	1736201	N	N	2904	N	N
84	20240614	140213	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31300	-700	5	-2.19	2990763450	95260	35.43	31700	31950	31200	41600	22400	32000	31395.67	2.54	-4588	33400	32700	31950	31250	30500	33050	31600	350	9600	500	23680	50	1	68391550	21407	19.02	2.63	12	0.14	1646.00	11899.00	56200	20240116	-44.31	29850	20231024	4.86	56200	-44.31	20240116	30300	3.30	20240530	56200	-44.31	20240116	29850	4.86	20231024	1.23	N	008930	500	349 억	1736201	N	N	2904	N	N
85	20240614	130213	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31350	-650	5	-2.03	2669763750	85009	31.61	31700	31950	31200	41600	22400	32000	31405.52	2.54	-6273	33400	32700	31950	31250	30500	33050	31600	350	9600	500	23680	50	1	68391550	21441	19.05	2.63	12	0.12	1646.00	11899.00	56200	20240116	-44.22	29850	20231024	5.03	56200	-44.22	20240116	30300	3.47	20240530	56200	-44.22	20240116	29850	5.03	20231024	1.23	N	008930	500	349 억	1736201	N	N	2904	N	N
86	20240614	120215	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31400	-600	5	-1.88	2306357950	73419	27.30	31700	31950	31200	41600	22400	32000	31413.48	2.54	-7264	33400	32700	31950	31250	30500	33050	31600	350	9600	500	23680	50	1	68391550	21475	19.08	2.64	12	0.11	1646.00	11899.00	56200	20240116	-44.13	29850	20231024	5.19	56200	-44.13	20240116	30300	3.63	20240530	56200	-44.13	20240116	29850	5.19	20231024	1.23	N	008930	500	349 억	1736201	N	N	2904	N	N
87	20240614	110225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31400	-600	5	-1.88	1768522350	56268	20.92	31700	31950	31200	41600	22400	32000	31430.14	2.54	-12182	33400	32700	31950	31250	30500	33050	31600	350	9600	500	23680	50	1	68391550	21475	19.08	2.64	12	0.08	1646.00	11899.00	56200	20240116	-44.13	29850	20231024	5.19	56200	-44.13	20240116	30300	3.63	20240530	56200	-44.13	20240116	29850	5.19	20231024	1.23	N	008930	500	349 억	1736201	N	N	2904	N	N
88	20240614	100226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31600	-400	5	-1.25	1246973050	39690	14.76	31700	31950	31200	41600	22400	32000	31417.52	2.54	-14183	33400	32700	31950	31250	30500	33050	31600	350	9600	500	23680	50	1	68391550	21612	19.20	2.66	12	0.06	1646.00	11899.00	56200	20240116	-43.77	29850	20231024	5.86	56200	-43.77	20240116	30300	4.29	20240530	56200	-43.77	20240116	29850	5.86	20231024	1.23	N	008930	500	349 억	1736201	N	N	2904	N	N
89	20240614	090227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31400	-600	5	-1.88	294436050	9348	3.48	31700	31700	31250	41600	22400	32000	31496.15	2.54	-5104	33400	32700	31950	31250	30500	33050	31600	350	9600	500	23680	50	1	68391550	21475	19.08	2.64	12	0.01	1646.00	11899.00	56200	20240116	-44.13	29850	20231024	5.19	56200	-44.13	20240116	30300	3.63	20240530	56200	-44.13	20240116	29850	5.19	20231024	1.23	N	008930	500	349 억	1736201	N	N	2904	N	N
90	20240613	160224	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32000	900	2	2.89	8652961450	268801	342.29	31450	32650	31200	40400	21800	31100	32191.38	2.59	-13014	31966	31532	31266	30832	30566	31400	30700	350	9300	500	23010	50	1	68391550	21885	19.44	2.69	12	0.39	1646.00	11899.00	56200	20240116	-43.06	29850	20231024	7.20	56200	-43.06	20240116	30300	5.61	20240530	56200	-43.06	20240116	29850	7.20	20231024	1.23	N	008930	500	349 억	1768299	N	N	2734	N	N
91	20240613	150229	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32400	1300	2	4.18	6460917400	200444	255.24	31450	32650	31200	40400	21800	31100	32233.03	2.59	4651	31966	31532	31266	30832	30566	31400	30700	350	9300	500	23010	50	1	68391550	22159	19.68	2.72	12	0.29	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	30300	6.93	20240530	56200	-42.35	20240116	29850	8.54	20231024	1.23	N	008930	500	349 억	1768299	N	N	272	N	N
92	20240613	140226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32550	1450	2	4.66	5565974050	172908	220.18	31450	32650	31200	40400	21800	31100	32190.38	2.59	12474	31966	31532	31266	30832	30566	31400	30700	350	9300	500	23010	50	1	68391550	22261	19.78	2.74	12	0.25	1646.00	11899.00	56200	20240116	-42.08	29850	20231024	9.05	56200	-42.08	20240116	30300	7.43	20240530	56200	-42.08	20240116	29850	9.05	20231024	1.23	N	008930	500	349 억	1768299	N	N	272	N	N
93	20240613	130225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32500	1400	2	4.50	4221608300	131482	167.43	31450	32650	31200	40400	21800	31100	32107.88	2.59	32704	31966	31532	31266	30832	30566	31400	30700	350	9300	500	23010	50	1	68391550	22227	19.74	2.73	12	0.19	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	30300	7.26	20240530	56200	-42.17	20240116	29850	8.88	20231024	1.23	N	008930	500	349 억	1768299	N	N	272	N	N
94	20240613	120225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32450	1350	2	4.34	3267561100	102150	130.08	31450	32600	31200	40400	21800	31100	31987.87	2.59	27783	31966	31532	31266	30832	30566	31400	30700	350	9300	500	23010	50	1	68391550	22193	19.71	2.73	12	0.15	1646.00	11899.00	56200	20240116	-42.26	29850	20231024	8.71	56200	-42.26	20240116	30300	7.10	20240530	56200	-42.26	20240116	29850	8.71	20231024	1.23	N	008930	500	349 억	1768299	N	N	272	N	N
95	20240613	110224	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32500	1400	2	4.50	1996521350	62973	80.19	31450	32550	31200	40400	21800	31100	31704.40	2.59	16906	31966	31532	31266	30832	30566	31400	30700	350	9300	500	23010	50	1	68391550	22227	19.74	2.73	12	0.09	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	30300	7.26	20240530	56200	-42.17	20240116	29850	8.88	20231024	1.23	N	008930	500	349 억	1768299	N	N	272	N	N
96	20240613	100224	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31450	350	2	1.13	746085650	23690	30.17	31450	31650	31300	40400	21800	31100	31493.70	2.59	8397	31966	31532	31266	30832	30566	31400	30700	350	9300	500	23010	50	1	68391550	21509	19.11	2.64	12	0.03	1646.00	11899.00	56200	20240116	-44.04	29850	20231024	5.36	56200	-44.04	20240116	30300	3.80	20240530	56200	-44.04	20240116	29850	5.36	20231024	1.23	N	008930	500	349 억	1768299	N	N	272	N	N
97	20240613	090228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31400	300	2	0.96	63898150	2035	2.59	31450	31500	31300	40400	21800	31100	31399.58	2.59	-256	31966	31532	31266	30832	30566	31400	30700	350	9300	500	23010	50	1	68391550	21475	19.08	2.64	12	0.00	1646.00	11899.00	56200	20240116	-44.13	29850	20231024	5.19	56200	-44.13	20240116	30300	3.63	20240530	56200	-44.13	20240116	29850	5.19	20231024	1.23	N	008930	500	349 억	1768299	N	N	272	N	N
98	20240612	160221	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31100	-150	5	-0.48	2419987900	77623	101.99	31700	31700	31000	40600	21900	31250	31176.18	2.62	-14015	31916	31582	31416	31082	30916	31500	31000	350	9350	500	23120	50	1	68391550	21270	18.89	2.61	12	0.11	1646.00	11899.00	56200	20240116	-44.66	29850	20231024	4.19	56200	-44.66	20240116	30300	2.64	20240530	56200	-44.66	20240116	29850	4.19	20231024	1.22	N	008930	500	349 억	1792473	N	N	272	N	N
99	20240612	150230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31050	-200	5	-0.64	2035450150	65248	85.73	31700	31700	31000	40600	21900	31250	31195.59	2.62	-16998	31916	31582	31416	31082	30916	31500	31000	350	9350	500	23120	50	1	68391550	21236	18.86	2.61	12	0.10	1646.00	11899.00	56200	20240116	-44.75	29850	20231024	4.02	56200	-44.75	20240116	30300	2.48	20240530	56200	-44.75	20240116	29850	4.02	20231024	1.22	N	008930	500	349 억	1792473	N	N	259	N	N
100	20240612	140223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31200	-50	5	-0.16	1385070500	44324	58.24	31700	31700	31050	40600	21900	31250	31248.77	2.62	-13626	31916	31582	31416	31082	30916	31500	31000	350	9350	500	23120	50	1	68391550	21338	18.96	2.62	12	0.06	1646.00	11899.00	56200	20240116	-44.48	29850	20231024	4.52	56200	-44.48	20240116	30300	2.97	20240530	56200	-44.48	20240116	29850	4.52	20231024	1.22	N	008930	500	349 억	1792473	N	N	259	N	N
101	20240612	130225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31250	0	3	0.00	1280899000	40991	53.86	31700	31700	31050	40600	21900	31250	31248.30	2.62	-12698	31916	31582	31416	31082	30916	31500	31000	350	9350	500	23120	50	1	68391550	21372	18.99	2.63	12	0.06	1646.00	11899.00	56200	20240116	-44.40	29850	20231024	4.69	56200	-44.40	20240116	30300	3.14	20240530	56200	-44.40	20240116	29850	4.69	20231024	1.22	N	008930	500	349 억	1792473	N	N	259	N	N
102	20240612	120223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31150	-100	5	-0.32	1191628300	38127	50.09	31700	31700	31050	40600	21900	31250	31254.18	2.62	-12588	31916	31582	31416	31082	30916	31500	31000	350	9350	500	23120	50	1	68391550	21304	18.92	2.62	12	0.06	1646.00	11899.00	56200	20240116	-44.57	29850	20231024	4.36	56200	-44.57	20240116	30300	2.81	20240530	56200	-44.57	20240116	29850	4.36	20231024	1.22	N	008930	500	349 억	1792473	N	N	259	N	N
103	20240612	110222	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31150	-100	5	-0.32	958918950	30645	40.26	31700	31700	31100	40600	21900	31250	31291.21	2.62	-11069	31916	31582	31416	31082	30916	31500	31000	350	9350	500	23120	50	1	68391550	21304	18.92	2.62	12	0.04	1646.00	11899.00	56200	20240116	-44.57	29850	20231024	4.36	56200	-44.57	20240116	30300	2.81	20240530	56200	-44.57	20240116	29850	4.36	20231024	1.22	N	008930	500	349 억	1792473	N	N	259	N	N
104	20240612	100223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31250	0	3	0.00	649566550	20725	27.23	31700	31700	31200	40600	21900	31250	31342.18	2.62	-8725	31916	31582	31416	31082	30916	31500	31000	350	9350	500	23120	50	1	68391550	21372	18.99	2.63	12	0.03	1646.00	11899.00	56200	20240116	-44.40	29850	20231024	4.69	56200	-44.40	20240116	30300	3.14	20240530	56200	-44.40	20240116	29850	4.69	20231024	1.22	N	008930	500	349 억	1792473	N	N	259	N	N
105	20240612	090223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31500	250	2	0.80	114220700	3615	4.75	31700	31700	31500	40600	21900	31250	31596.42	2.62	-2455	31916	31582	31416	31082	30916	31500	31000	350	9350	500	23120	50	1	68391550	21543	19.14	2.65	12	0.01	1646.00	11899.00	56200	20240116	-43.95	29850	20231024	5.53	56200	-43.95	20240116	30300	3.96	20240530	56200	-43.95	20240116	29850	5.53	20231024	1.22	N	008930	500	349 억	1792473	N	N	259	N	N
106	20240610	160222	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31650	-850	5	-2.62	2384625650	74952	121.36	32100	32200	31600	42250	22750	32500	31817.01	2.62	2027	32900	32700	32500	32300	32100	32700	32300	350	9750	500	24050	50	1	68391550	21646	19.23	2.66	12	0.11	1646.00	11899.00	56200	20240116	-43.68	29850	20231024	6.03	56200	-43.68	20240116	30300	4.46	20240530	56200	-43.68	20240116	29850	6.03	20231024	1.24	N	008930	500	349 억	1792780	N	N	405	N	N
107	20240610	150223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31800	-700	5	-2.15	2000675250	62831	101.73	32100	32200	31600	42250	22750	32500	31842.17	2.62	4810	32900	32700	32500	32300	32100	32700	32300	350	9750	500	24050	50	1	68391550	21749	19.32	2.67	12	0.09	1646.00	11899.00	56200	20240116	-43.42	29850	20231024	6.53	56200	-43.42	20240116	30300	4.95	20240530	56200	-43.42	20240116	29850	6.53	20231024	1.24	N	008930	500	349 억	1792780	N	N	1073	N	N
108	20240610	140222	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31750	-750	5	-2.31	1837108150	57692	93.41	32100	32200	31600	42250	22750	32500	31843.38	2.62	3794	32900	32700	32500	32300	32100	32700	32300	350	9750	500	24050	50	1	68391550	21714	19.29	2.67	12	0.08	1646.00	11899.00	56200	20240116	-43.51	29850	20231024	6.37	56200	-43.51	20240116	30300	4.79	20240530	56200	-43.51	20240116	29850	6.37	20231024	1.24	N	008930	500	349 억	1792780	N	N	1073	N	N
109	20240610	130223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31700	-800	5	-2.46	1570966500	49327	79.87	32100	32200	31600	42250	22750	32500	31848.00	2.62	-1781	32900	32700	32500	32300	32100	32700	32300	350	9750	500	24050	50	1	68391550	21680	19.26	2.66	12	0.07	1646.00	11899.00	56200	20240116	-43.59	29850	20231024	6.20	56200	-43.59	20240116	30300	4.62	20240530	56200	-43.59	20240116	29850	6.20	20231024	1.24	N	008930	500	349 억	1792780	N	N	1073	N	N
110	20240610	120222	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31750	-750	5	-2.31	1284289150	40279	65.22	32100	32200	31700	42250	22750	32500	31884.83	2.62	-2308	32900	32700	32500	32300	32100	32700	32300	350	9750	500	24050	50	1	68391550	21714	19.29	2.67	12	0.06	1646.00	11899.00	56200	20240116	-43.51	29850	20231024	6.37	56200	-43.51	20240116	30300	4.79	20240530	56200	-43.51	20240116	29850	6.37	20231024	1.24	N	008930	500	349 억	1792780	N	N	1073	N	N
111	20240610	110222	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31950	-550	5	-1.69	971662700	30452	49.31	32100	32200	31700	42250	22750	32500	31908.01	2.62	-2279	32900	32700	32500	32300	32100	32700	32300	350	9750	500	24050	50	1	68391550	21851	19.41	2.69	12	0.04	1646.00	11899.00	56200	20240116	-43.15	29850	20231024	7.04	56200	-43.15	20240116	30300	5.45	20240530	56200	-43.15	20240116	29850	7.04	20231024	1.24	N	008930	500	349 억	1792780	N	N	1073	N	N
112	20240610	100223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31900	-600	5	-1.85	742459850	23286	37.70	32100	32200	31700	42250	22750	32500	31884.39	2.62	-4193	32900	32700	32500	32300	32100	32700	32300	350	9750	500	24050	50	1	68391550	21817	19.38	2.68	12	0.03	1646.00	11899.00	56200	20240116	-43.24	29850	20231024	6.87	56200	-43.24	20240116	30300	5.28	20240530	56200	-43.24	20240116	29850	6.87	20231024	1.24	N	008930	500	349 억	1792780	N	N	1073	N	N
113	20240610	090227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31800	-700	5	-2.15	265976050	8311	13.46	32100	32200	31800	42250	22750	32500	32002.89	2.62	-2490	32900	32700	32500	32300	32100	32700	32300	350	9750	500	24050	50	1	68391550	21749	19.32	2.67	12	0.01	1646.00	11899.00	56200	20240116	-43.42	29850	20231024	6.53	56200	-43.42	20240116	30300	4.95	20240530	56200	-43.42	20240116	29850	6.53	20231024	1.24	N	008930	500	349 억	1792780	N	N	1073	N	N
114	20240607	160227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32500	0	3	0.00	1992114900	61289	99.24	32500	32700	32300	42250	22750	32500	32503.63	2.62	2376	33066	32782	32416	32132	31766	32600	31950	350	9750	500	24050	50	1	68391550	22227	19.74	2.73	12	0.09	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	30300	7.26	20240530	56200	-42.17	20240116	29850	8.88	20231024	1.24	N	008930	500	349 억	1789194	N	N	1073	N	N
115	20240607	150229	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32500	0	3	0.00	1857664900	57154	92.54	32500	32700	32300	42250	22750	32500	32502.80	2.62	1999	33066	32782	32416	32132	31766	32600	31950	350	9750	500	24050	50	1	68391550	22227	19.74	2.73	12	0.08	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	30300	7.26	20240530	56200	-42.17	20240116	29850	8.88	20231024	1.24	N	008930	500	349 억	1789194	N	N	206	N	N
116	20240607	140227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32400	-100	5	-0.31	1522752550	46835	75.83	32500	32700	32300	42250	22750	32500	32513.14	2.62	-989	33066	32782	32416	32132	31766	32600	31950	350	9750	500	24050	50	1	68391550	22159	19.68	2.72	12	0.07	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	30300	6.93	20240530	56200	-42.35	20240116	29850	8.54	20231024	1.24	N	008930	500	349 억	1789194	N	N	206	N	N
117	20240607	130228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32600	100	2	0.31	1265784950	38934	63.04	32500	32700	32300	42250	22750	32500	32511.05	2.62	-1018	33066	32782	32416	32132	31766	32600	31950	350	9750	500	24050	50	1	68391550	22296	19.81	2.74	12	0.06	1646.00	11899.00	56200	20240116	-41.99	29850	20231024	9.21	56200	-41.99	20240116	30300	7.59	20240530	56200	-41.99	20240116	29850	9.21	20231024	1.24	N	008930	500	349 억	1789194	N	N	206	N	N
118	20240607	120228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32650	150	2	0.46	1092796950	33632	54.46	32500	32700	32300	42250	22750	32500	32492.77	2.62	-3136	33066	32782	32416	32132	31766	32600	31950	350	9750	500	24050	50	1	68391550	22330	19.84	2.74	12	0.05	1646.00	11899.00	56200	20240116	-41.90	29850	20231024	9.38	56200	-41.90	20240116	30300	7.76	20240530	56200	-41.90	20240116	29850	9.38	20231024	1.24	N	008930	500	349 억	1789194	N	N	206	N	N
119	20240607	110227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32350	-150	5	-0.46	833161050	25642	41.52	32500	32650	32300	42250	22750	32500	32492.04	2.62	-7131	33066	32782	32416	32132	31766	32600	31950	350	9750	500	24050	50	1	68391550	22125	19.65	2.72	12	0.04	1646.00	11899.00	56200	20240116	-42.44	29850	20231024	8.38	56200	-42.44	20240116	30300	6.77	20240530	56200	-42.44	20240116	29850	8.38	20231024	1.24	N	008930	500	349 억	1789194	N	N	206	N	N
120	20240607	100227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32500	0	3	0.00	684992500	21067	34.11	32500	32650	32300	42250	22750	32500	32514.96	2.62	-7343	33066	32782	32416	32132	31766	32600	31950	350	9750	500	24050	50	1	68391550	22227	19.74	2.73	12	0.03	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	30300	7.26	20240530	56200	-42.17	20240116	29850	8.88	20231024	1.24	N	008930	500	349 억	1789194	N	N	206	N	N
121	20240607	090226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32600	100	2	0.31	37319850	1147	1.86	32500	32650	32500	42250	22750	32500	32537.35	2.62	-79	33066	32782	32416	32132	31766	32600	31950	350	9750	500	24050	50	1	68391550	22296	19.81	2.74	12	0.00	1646.00	11899.00	56200	20240116	-41.99	29850	20231024	9.21	56200	-41.99	20240116	30300	7.59	20240530	56200	-41.99	20240116	29850	9.21	20231024	1.24	N	008930	500	349 억	1789194	N	N	206	N	N
122	20240605	160226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32500	50	2	0.15	1999467450	61701	55.09	32550	32700	32050	42150	22750	32450	32405.72	2.60	2920	33083	32766	32233	31916	31383	32925	32075	350	9700	500	24010	50	1	68391550	22227	19.74	2.73	12	0.09	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	30300	7.26	20240530	56200	-42.17	20240116	29850	8.88	20231024	1.25	N	008930	500	349 억	1781455	N	N	206	N	N
123	20240605	150226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32450	0	3	0.00	1668126850	51503	45.98	32550	32700	32050	42150	22750	32450	32388.87	2.60	2209	33083	32766	32233	31916	31383	32925	32075	350	9700	500	24010	50	1	68391550	22193	19.71	2.73	12	0.08	1646.00	11899.00	56200	20240116	-42.26	29850	20231024	8.71	56200	-42.26	20240116	30300	7.10	20240530	56200	-42.26	20240116	29850	8.71	20231024	1.25	N	008930	500	349 억	1781455	N	N	507	N	N
124	20240605	140225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32500	50	2	0.15	1380853700	42660	38.09	32550	32700	32050	42150	22750	32450	32368.72	2.60	1486	33083	32766	32233	31916	31383	32925	32075	350	9700	500	24010	50	1	68391550	22227	19.74	2.73	12	0.06	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	30300	7.26	20240530	56200	-42.17	20240116	29850	8.88	20231024	1.25	N	008930	500	349 억	1781455	N	N	507	N	N
125	20240605	130227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32400	-50	5	-0.15	1164750700	35999	32.14	32550	32700	32050	42150	22750	32450	32354.95	2.60	1341	33083	32766	32233	31916	31383	32925	32075	350	9700	500	24010	50	1	68391550	22159	19.68	2.72	12	0.05	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	30300	6.93	20240530	56200	-42.35	20240116	29850	8.54	20231024	1.25	N	008930	500	349 억	1781455	N	N	507	N	N
126	20240605	120226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32450	0	3	0.00	1028170650	31785	28.38	32550	32700	32050	42150	22750	32450	32347.51	2.60	328	33083	32766	32233	31916	31383	32925	32075	350	9700	500	24010	50	1	68391550	22193	19.71	2.73	12	0.05	1646.00	11899.00	56200	20240116	-42.26	29850	20231024	8.71	56200	-42.26	20240116	30300	7.10	20240530	56200	-42.26	20240116	29850	8.71	20231024	1.25	N	008930	500	349 억	1781455	N	N	507	N	N
127	20240605	110226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32350	-100	5	-0.31	705204100	21844	19.50	32550	32550	32050	42150	22750	32450	32283.27	2.60	1345	33083	32766	32233	31916	31383	32925	32075	350	9700	500	24010	50	1	68391550	22125	19.65	2.72	12	0.03	1646.00	11899.00	56200	20240116	-42.44	29850	20231024	8.38	56200	-42.44	20240116	30300	6.77	20240530	56200	-42.44	20240116	29850	8.38	20231024	1.25	N	008930	500	349 억	1781455	N	N	507	N	N
128	20240605	100227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32400	-50	5	-0.15	515372450	15985	14.27	32550	32550	32050	42150	22750	32450	32240.35	2.60	1010	33083	32766	32233	31916	31383	32925	32075	350	9700	500	24010	50	1	68391550	22159	19.68	2.72	12	0.02	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	30300	6.93	20240530	56200	-42.35	20240116	29850	8.54	20231024	1.25	N	008930	500	349 억	1781455	N	N	507	N	N
129	20240605	090225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32300	-150	5	-0.46	41587300	1284	1.15	32550	32550	32300	42150	22750	32450	32386.39	2.60	-896	33083	32766	32233	31916	31383	32925	32075	350	9700	500	24010	50	1	68391550	22090	19.62	2.71	12	0.00	1646.00	11899.00	56200	20240116	-42.53	29850	20231024	8.21	56200	-42.53	20240116	30300	6.60	20240530	56200	-42.53	20240116	29850	8.21	20231024	1.25	N	008930	500	349 억	1781455	N	N	507	N	N
130	20240604	160223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32450	450	2	1.41	3592623300	111554	107.39	31700	32550	31700	41600	22400	32000	32204.95	2.60	-150	32900	32450	31900	31450	30900	32675	31675	350	9600	500	23680	50	1	68391550	22193	19.71	2.73	12	0.16	1646.00	11899.00	56200	20240116	-42.26	29850	20231024	8.71	56200	-42.26	20240116	30300	7.10	20240530	56200	-42.26	20240116	29850	8.71	20231024	1.26	N	008930	500	349 억	1777962	N	N	507	N	N
131	20240604	150225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32300	300	2	0.94	3393150050	105399	101.46	31700	32550	31700	41600	22400	32000	32193.38	2.60	90	32900	32450	31900	31450	30900	32675	31675	350	9600	500	23680	50	1	68391550	22090	19.62	2.71	12	0.15	1646.00	11899.00	56200	20240116	-42.53	29850	20231024	8.21	56200	-42.53	20240116	30300	6.60	20240530	56200	-42.53	20240116	29850	8.21	20231024	1.26	N	008930	500	349 억	1777962	N	N	775	N	N
132	20240604	140225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32450	450	2	1.41	2942128700	91481	88.07	31700	32550	31700	41600	22400	32000	32161.09	2.60	3200	32900	32450	31900	31450	30900	32675	31675	350	9600	500	23680	50	1	68391550	22193	19.71	2.73	12	0.13	1646.00	11899.00	56200	20240116	-42.26	29850	20231024	8.71	56200	-42.26	20240116	30300	7.10	20240530	56200	-42.26	20240116	29850	8.71	20231024	1.26	N	008930	500	349 억	1777962	N	N	775	N	N
133	20240604	130224	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32350	350	2	1.09	2604111800	81051	78.03	31700	32550	31700	41600	22400	32000	32129.30	2.60	3928	32900	32450	31900	31450	30900	32675	31675	350	9600	500	23680	50	1	68391550	22125	19.65	2.72	12	0.12	1646.00	11899.00	56200	20240116	-42.44	29850	20231024	8.38	56200	-42.44	20240116	30300	6.77	20240530	56200	-42.44	20240116	29850	8.38	20231024	1.26	N	008930	500	349 억	1777962	N	N	775	N	N
134	20240604	120223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32400	400	2	1.25	2042381200	63739	61.36	31700	32550	31700	41600	22400	32000	32042.88	2.60	12202	32900	32450	31900	31450	30900	32675	31675	350	9600	500	23680	50	1	68391550	22159	19.68	2.72	12	0.09	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	30300	6.93	20240530	56200	-42.35	20240116	29850	8.54	20231024	1.26	N	008930	500	349 억	1777962	N	N	775	N	N
135	20240604	110224	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32050	50	2	0.16	1510627150	47287	45.52	31700	32250	31700	41600	22400	32000	31945.93	2.60	9809	32900	32450	31900	31450	30900	32675	31675	350	9600	500	23680	50	1	68391550	21919	19.47	2.69	12	0.07	1646.00	11899.00	56200	20240116	-42.97	29850	20231024	7.37	56200	-42.97	20240116	30300	5.78	20240530	56200	-42.97	20240116	29850	7.37	20231024	1.26	N	008930	500	349 억	1777962	N	N	775	N	N
136	20240604	100224	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32050	50	2	0.16	1206155500	37797	36.39	31700	32250	31700	41600	22400	32000	31911.41	2.60	8699	32900	32450	31900	31450	30900	32675	31675	350	9600	500	23680	50	1	68391550	21919	19.47	2.69	12	0.06	1646.00	11899.00	56200	20240116	-42.97	29850	20231024	7.37	56200	-42.97	20240116	30300	5.78	20240530	56200	-42.97	20240116	29850	7.37	20231024	1.26	N	008930	500	349 억	1777962	N	N	775	N	N
137	20240604	090224	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31800	-200	5	-0.62	135678650	4277	4.12	31700	31950	31700	41600	22400	32000	31722.85	2.60	-1083	32900	32450	31900	31450	30900	32675	31675	350	9600	500	23680	50	1	68391550	21749	19.32	2.67	12	0.01	1646.00	11899.00	56200	20240116	-43.42	29850	20231024	6.53	56200	-43.42	20240116	30300	4.95	20240530	56200	-43.42	20240116	29850	6.53	20231024	1.26	N	008930	500	349 억	1777962	N	N	775	N	N
138	20240603	160223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32000	450	2	1.43	3312130900	103617	86.18	31550	32350	31350	41000	22100	31550	31965.13	2.61	-7193	32116	31832	31266	30982	30416	31975	31125	350	9450	500	23340	50	1	68391550	21885	19.44	2.69	12	0.15	1646.00	11899.00	56200	20240116	-43.06	29850	20231024	7.20	56200	-43.06	20240116	30300	5.61	20240530	56200	-43.06	20240116	29850	7.20	20231024	1.26	N	008930	500	349 억	1784727	N	N	775	N	N
139	20240603	150222	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31900	350	2	1.11	3033123500	94892	78.93	31550	32350	31350	41000	22100	31550	31963.95	2.61	-6201	32116	31832	31266	30982	30416	31975	31125	350	9450	500	23340	50	1	68391550	21817	19.38	2.68	12	0.14	1646.00	11899.00	56200	20240116	-43.24	29850	20231024	6.87	56200	-43.24	20240116	30300	5.28	20240530	56200	-43.24	20240116	29850	6.87	20231024	1.26	N	008930	500	349 억	1784727	N	N	60	N	N
140	20240603	140223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32100	550	2	1.74	2857225700	89391	74.35	31550	32350	31350	41000	22100	31550	31963.24	2.61	-5571	32116	31832	31266	30982	30416	31975	31125	350	9450	500	23340	50	1	68391550	21954	19.50	2.70	12	0.13	1646.00	11899.00	56200	20240116	-42.88	29850	20231024	7.54	56200	-42.88	20240116	30300	5.94	20240530	56200	-42.88	20240116	29850	7.54	20231024	1.26	N	008930	500	349 억	1784727	N	N	60	N	N
141	20240603	130223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31950	400	2	1.27	2718563350	85057	70.75	31550	32350	31350	41000	22100	31550	31961.67	2.61	-5430	32116	31832	31266	30982	30416	31975	31125	350	9450	500	23340	50	1	68391550	21851	19.41	2.69	12	0.12	1646.00	11899.00	56200	20240116	-43.15	29850	20231024	7.04	56200	-43.15	20240116	30300	5.45	20240530	56200	-43.15	20240116	29850	7.04	20231024	1.26	N	008930	500	349 억	1784727	N	N	60	N	N
142	20240603	120222	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31850	300	2	0.95	2557014000	79996	66.54	31550	32350	31350	41000	22100	31550	31964.27	2.61	-5149	32116	31832	31266	30982	30416	31975	31125	350	9450	500	23340	50	1	68391550	21783	19.35	2.68	12	0.12	1646.00	11899.00	56200	20240116	-43.33	29850	20231024	6.70	56200	-43.33	20240116	30300	5.12	20240530	56200	-43.33	20240116	29850	6.70	20231024	1.26	N	008930	500	349 억	1784727	N	N	60	N	N
143	20240603	110222	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31900	350	2	1.11	2353904200	73615	61.23	31550	32350	31350	41000	22100	31550	31975.88	2.61	-2908	32116	31832	31266	30982	30416	31975	31125	350	9450	500	23340	50	1	68391550	21817	19.38	2.68	12	0.11	1646.00	11899.00	56200	20240116	-43.24	29850	20231024	6.87	56200	-43.24	20240116	30300	5.28	20240530	56200	-43.24	20240116	29850	6.87	20231024	1.26	N	008930	500	349 억	1784727	N	N	60	N	N
144	20240603	100220	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32000	450	2	1.43	1688556450	52703	43.84	31550	32350	31350	41000	22100	31550	32039.10	2.61	529	32116	31832	31266	30982	30416	31975	31125	350	9450	500	23340	50	1	68391550	21885	19.44	2.69	12	0.08	1646.00	11899.00	56200	20240116	-43.06	29850	20231024	7.20	56200	-43.06	20240116	30300	5.61	20240530	56200	-43.06	20240116	29850	7.20	20231024	1.26	N	008930	500	349 억	1784727	N	N	60	N	N
145	20240603	090221	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	31400	-150	5	-0.48	114110150	3622	3.01	31550	31550	31350	41000	22100	31550	31504.73	2.61	-122	32116	31832	31266	30982	30416	31975	31125	350	9450	500	23340	50	1	68391550	21475	19.08	2.64	12	0.01	1646.00	11899.00	56200	20240116	-44.13	29850	20231024	5.19	56200	-44.13	20240116	30300	3.63	20240530	56200	-44.13	20240116	29850	5.19	20231024	1.26	N	008930	500	349 억	1784727	N	N	60	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History