KissMeData/008930/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32950	1300	2	4.11	11921855850	360866	239.86	31950	33850	31650	41100	22200	31650	33036.88	2.41	0	9271	32850	32250	31700	31100	30550	32550	31400	350	9450	500	22780	50	1	68391550	22535	20.02	2.77	12	0.53	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	0.99	N	008930	500	349 억	1645451	N	N	224	N	N
3	20240830	150237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33400	1750	2	5.53	10588593700	320542	213.05	31950	33850	31650	41100	22200	31650	33033.45	2.41	0	15198	32850	32250	31700	31100	30550	32550	31400	350	9450	500	22780	50	1	68391550	22843	20.29	2.81	12	0.47	1646.00	11899.00	56200	20240116	-40.57	25750	20240805	29.71	56200	-40.57	20240116	25750	29.71	20240805	56200	-40.57	20240116	25750	29.71	20240805	0.99	N	008930	500	349 억	1645451	N	N	343	N	N
4	20240830	140238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33350	1700	2	5.37	8458893750	256810	170.69	31950	33850	31650	41100	22200	31650	32938.38	2.41	0	6954	32850	32250	31700	31100	30550	32550	31400	350	9450	500	22780	50	1	68391550	22809	20.26	2.80	12	0.38	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	0.99	N	008930	500	349 억	1645451	N	N	343	N	N
5	20240830	130235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	1050	2	3.32	7009592850	212864	141.48	31950	33850	31650	41100	22200	31650	32929.97	2.41	0	3474	32850	32250	31700	31100	30550	32550	31400	350	9450	500	22780	50	1	68391550	22364	19.87	2.75	12	0.31	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	0.99	N	008930	500	349 억	1645451	N	N	343	N	N
6	20240830	120237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32750	1100	2	3.48	6632026500	201321	133.81	31950	33850	31650	41100	22200	31650	32942.61	2.41	0	8761	32850	32250	31700	31100	30550	32550	31400	350	9450	500	22780	50	1	68391550	22398	19.90	2.75	12	0.29	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	0.99	N	008930	500	349 억	1645451	N	N	343	N	N
7	20240830	110237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32800	1150	2	3.63	5921540450	179600	119.37	31950	33850	31650	41100	22200	31650	32970.79	2.41	0	11958	32850	32250	31700	31100	30550	32550	31400	350	9450	500	22780	50	1	68391550	22432	19.93	2.76	12	0.26	1646.00	11899.00	56200	20240116	-41.64	25750	20240805	27.38	56200	-41.64	20240116	25750	27.38	20240805	56200	-41.64	20240116	25750	27.38	20240805	0.99	N	008930	500	349 억	1645451	N	N	343	N	N
8	20240830	100239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33000	1350	2	4.27	4858298450	147295	97.90	31950	33850	31650	41100	22200	31650	32983.55	2.41	0	16462	32850	32250	31700	31100	30550	32550	31400	350	9450	500	22780	50	1	68391550	22569	20.05	2.77	12	0.22	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	0.99	N	008930	500	349 억	1645451	N	N	343	N	N
9	20240830	090238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	250	2	0.79	58791000	1844	1.23	31950	31950	31750	41100	22200	31650	31883.59	2.41	0	-345	32850	32250	31700	31100	30550	32550	31400	350	9450	500	22780	50	1	68391550	21817	19.38	2.68	12	0.00	1646.00	11899.00	56200	20240116	-43.24	25750	20240805	23.88	56200	-43.24	20240116	25750	23.88	20240805	56200	-43.24	20240116	25750	23.88	20240805	0.99	N	008930	500	349 억	1645451	N	N	343	N	N
10	20240829	160237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31650	550	2	1.77	4766135850	149751	268.80	31300	32300	31150	40400	21800	31100	31827.08	2.40	0	7571	31700	31400	31200	30900	30700	31350	30850	350	9300	500	22390	50	1	68391550	21646	19.23	2.66	12	0.22	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	0.98	N	008930	500	349 억	1638257	N	N	343	N	N
11	20240829	150239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31600	500	2	1.61	4451928300	139814	250.96	31300	32300	31150	40400	21800	31100	31841.79	2.40	0	7774	31700	31400	31200	30900	30700	31350	30850	350	9300	500	22390	50	1	68391550	21612	19.20	2.66	12	0.20	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	0.98	N	008930	500	349 억	1638257	N	N	3037	N	N
12	20240829	140240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31650	550	2	1.77	4200584700	131866	236.70	31300	32300	31150	40400	21800	31100	31854.95	2.40	0	10682	31700	31400	31200	30900	30700	31350	30850	350	9300	500	22390	50	1	68391550	21646	19.23	2.66	12	0.19	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	0.98	N	008930	500	349 억	1638257	N	N	3037	N	N
13	20240829	130240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31550	450	2	1.45	3943301050	123743	222.12	31300	32300	31150	40400	21800	31100	31866.86	2.40	0	10630	31700	31400	31200	30900	30700	31350	30850	350	9300	500	22390	50	1	68391550	21578	19.17	2.65	12	0.18	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	0.98	N	008930	500	349 억	1638257	N	N	3037	N	N
14	20240829	120237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31950	850	2	2.73	3647449300	114416	205.37	31300	32300	31150	40400	21800	31100	31878.84	2.40	0	13484	31700	31400	31200	30900	30700	31350	30850	350	9300	500	22390	50	1	68391550	21851	19.41	2.69	12	0.17	1646.00	11899.00	56200	20240116	-43.15	25750	20240805	24.08	56200	-43.15	20240116	25750	24.08	20240805	56200	-43.15	20240116	25750	24.08	20240805	0.98	N	008930	500	349 억	1638257	N	N	3037	N	N
15	20240829	110241	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32000	900	2	2.89	3306132200	103738	186.21	31300	32300	31150	40400	21800	31100	31870.02	2.40	0	14263	31700	31400	31200	30900	30700	31350	30850	350	9300	500	22390	50	1	68391550	21885	19.44	2.69	12	0.15	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	0.98	N	008930	500	349 억	1638257	N	N	3037	N	N
16	20240829	100238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31800	700	2	2.25	2427409300	76243	136.85	31300	32300	31150	40400	21800	31100	31837.80	2.40	0	6226	31700	31400	31200	30900	30700	31350	30850	350	9300	500	22390	50	1	68391550	21749	19.32	2.67	12	0.11	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	0.98	N	008930	500	349 억	1638257	N	N	3037	N	N
17	20240829	090239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31300	200	2	0.64	49832100	1594	2.86	31300	31400	31150	40400	21800	31100	31262.30	2.40	0	448	31700	31400	31200	30900	30700	31350	30850	350	9300	500	22390	50	1	68391550	21407	19.02	2.63	12	0.00	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	0.98	N	008930	500	349 억	1638257	N	N	3037	N	N
18	20240828	160232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31100	-100	5	-0.32	1732412150	55387	62.42	31100	31500	31000	40550	21850	31200	31279.49	2.38	0	7025	32300	31750	31250	30700	30200	31500	30450	350	9350	500	22460	50	1	68391550	21270	18.89	2.61	12	0.08	1646.00	11899.00	56200	20240116	-44.66	25750	20240805	20.78	56200	-44.66	20240116	25750	20.78	20240805	56200	-44.66	20240116	25750	20.78	20240805	0.98	N	008930	500	349 억	1630606	N	N	3037	N	N
19	20240828	150235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31200	0	3	0.00	1590520350	50829	57.29	31100	31500	31000	40550	21850	31200	31291.59	2.38	0	6350	32300	31750	31250	30700	30200	31500	30450	350	9350	500	22460	50	1	68391550	21338	18.96	2.62	12	0.07	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	0.98	N	008930	500	349 억	1630606	N	N	757	N	N
20	20240828	140234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31250	50	2	0.16	1411478050	45086	50.81	31100	31500	31000	40550	21850	31200	31306.35	2.38	0	5734	32300	31750	31250	30700	30200	31500	30450	350	9350	500	22460	50	1	68391550	21372	18.99	2.63	12	0.07	1646.00	11899.00	56200	20240116	-44.40	25750	20240805	21.36	56200	-44.40	20240116	25750	21.36	20240805	56200	-44.40	20240116	25750	21.36	20240805	0.98	N	008930	500	349 억	1630606	N	N	757	N	N
21	20240828	130235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31300	100	2	0.32	1035879750	33089	37.29	31100	31500	31000	40550	21850	31200	31305.86	2.38	0	3888	32300	31750	31250	30700	30200	31500	30450	350	9350	500	22460	50	1	68391550	21407	19.02	2.63	12	0.05	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	0.98	N	008930	500	349 억	1630606	N	N	757	N	N
22	20240828	120235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31350	150	2	0.48	872654500	27884	31.43	31100	31500	31000	40550	21850	31200	31295.89	2.38	0	3671	32300	31750	31250	30700	30200	31500	30450	350	9350	500	22460	50	1	68391550	21441	19.05	2.63	12	0.04	1646.00	11899.00	56200	20240116	-44.22	25750	20240805	21.75	56200	-44.22	20240116	25750	21.75	20240805	56200	-44.22	20240116	25750	21.75	20240805	0.98	N	008930	500	349 억	1630606	N	N	757	N	N
23	20240828	110234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31350	150	2	0.48	657320850	21027	23.70	31100	31500	31000	40550	21850	31200	31260.80	2.38	0	954	32300	31750	31250	30700	30200	31500	30450	350	9350	500	22460	50	1	68391550	21441	19.05	2.63	12	0.03	1646.00	11899.00	56200	20240116	-44.22	25750	20240805	21.75	56200	-44.22	20240116	25750	21.75	20240805	56200	-44.22	20240116	25750	21.75	20240805	0.98	N	008930	500	349 억	1630606	N	N	757	N	N
24	20240828	100239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31350	150	2	0.48	310647300	9967	11.23	31100	31400	31000	40550	21850	31200	31167.58	2.38	0	1287	32300	31750	31250	30700	30200	31500	30450	350	9350	500	22460	50	1	68391550	21441	19.05	2.63	12	0.01	1646.00	11899.00	56200	20240116	-44.22	25750	20240805	21.75	56200	-44.22	20240116	25750	21.75	20240805	56200	-44.22	20240116	25750	21.75	20240805	0.98	N	008930	500	349 억	1630606	N	N	757	N	N
25	20240828	090239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31050	-150	5	-0.48	61101300	1970	2.22	31100	31200	31000	40550	21850	31200	31015.89	2.38	0	797	32300	31750	31250	30700	30200	31500	30450	350	9350	500	22460	50	1	68391550	21236	18.86	2.61	12	0.00	1646.00	11899.00	56200	20240116	-44.75	25750	20240805	20.58	56200	-44.75	20240116	25750	20.58	20240805	56200	-44.75	20240116	25750	20.58	20240805	0.98	N	008930	500	349 억	1630606	N	N	757	N	N
26	20240827	160235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31200	-400	5	-1.27	2766410850	88672	206.13	31700	31800	30750	41050	22150	31600	31197.74	2.38	0	-74	32033	31816	31583	31366	31133	31700	31250	350	9450	500	22750	50	1	68391550	21338	18.96	2.62	12	0.13	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	0.98	N	008930	500	349 억	1628909	N	N	757	N	N
27	20240827	150235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31250	-350	5	-1.11	2578915050	82665	192.17	31700	31800	30750	41050	22150	31600	31196.65	2.38	0	811	32033	31816	31583	31366	31133	31700	31250	350	9450	500	22750	50	1	68391550	21372	18.99	2.63	12	0.12	1646.00	11899.00	56200	20240116	-44.40	25750	20240805	21.36	56200	-44.40	20240116	25750	21.36	20240805	56200	-44.40	20240116	25750	21.36	20240805	0.98	N	008930	500	349 억	1628909	N	N	913	N	N
28	20240827	140234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31200	-400	5	-1.27	2222729200	71260	165.66	31700	31800	30750	41050	22150	31600	31191.19	2.38	0	-1559	32033	31816	31583	31366	31133	31700	31250	350	9450	500	22750	50	1	68391550	21338	18.96	2.62	12	0.10	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	0.98	N	008930	500	349 억	1628909	N	N	913	N	N
29	20240827	130234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31150	-450	5	-1.42	1518513200	48543	112.85	31700	31800	30850	41050	22150	31600	31281.09	2.38	0	-3119	32033	31816	31583	31366	31133	31700	31250	350	9450	500	22750	50	1	68391550	21304	18.92	2.62	12	0.07	1646.00	11899.00	56200	20240116	-44.57	25750	20240805	20.97	56200	-44.57	20240116	25750	20.97	20240805	56200	-44.57	20240116	25750	20.97	20240805	0.98	N	008930	500	349 억	1628909	N	N	913	N	N
30	20240827	120235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31300	-300	5	-0.95	903681050	28784	66.91	31700	31800	31150	41050	22150	31600	31394.47	2.38	0	-2396	32033	31816	31583	31366	31133	31700	31250	350	9450	500	22750	50	1	68391550	21407	19.02	2.63	12	0.04	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	0.98	N	008930	500	349 억	1628909	N	N	913	N	N
31	20240827	110236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31350	-250	5	-0.79	769700350	24506	56.97	31700	31800	31150	41050	22150	31600	31407.79	2.38	0	-962	32033	31816	31583	31366	31133	31700	31250	350	9450	500	22750	50	1	68391550	21441	19.05	2.63	12	0.04	1646.00	11899.00	56200	20240116	-44.22	25750	20240805	21.75	56200	-44.22	20240116	25750	21.75	20240805	56200	-44.22	20240116	25750	21.75	20240805	0.98	N	008930	500	349 억	1628909	N	N	913	N	N
32	20240827	100234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31250	-350	5	-1.11	639247500	20337	47.28	31700	31800	31150	41050	22150	31600	31431.82	2.38	0	-1552	32033	31816	31583	31366	31133	31700	31250	350	9450	500	22750	50	1	68391550	21372	18.99	2.63	12	0.03	1646.00	11899.00	56200	20240116	-44.40	25750	20240805	21.36	56200	-44.40	20240116	25750	21.36	20240805	56200	-44.40	20240116	25750	21.36	20240805	0.98	N	008930	500	349 억	1628909	N	N	913	N	N
33	20240827	090233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31800	200	2	0.63	102546200	3236	7.52	31700	31800	31600	41050	22150	31600	31692.32	2.38	0	1343	32033	31816	31583	31366	31133	31700	31250	350	9450	500	22750	50	1	68391550	21749	19.32	2.67	12	0.00	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	0.98	N	008930	500	349 억	1628909	N	N	913	N	N
34	20240826	160231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31600	-50	5	-0.16	1337193950	42334	93.12	31750	31800	31350	41100	22200	31650	31586.74	2.40	0	-6219	32116	31882	31516	31282	30916	32000	31400	350	9450	500	22780	50	1	68391550	21612	19.20	2.66	12	0.06	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	0.98	N	008930	500	349 억	1640975	N	N	913	N	N
35	20240826	150234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31650	0	3	0.00	1214946850	38469	84.62	31750	31800	31350	41100	22200	31650	31582.49	2.40	0	-4852	32116	31882	31516	31282	30916	32000	31400	350	9450	500	22780	50	1	68391550	21646	19.23	2.66	12	0.06	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	0.98	N	008930	500	349 억	1640975	N	N	647	N	N
36	20240826	140234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31600	-50	5	-0.16	992288950	31433	69.14	31750	31800	31350	41100	22200	31650	31568.38	2.40	0	-6171	32116	31882	31516	31282	30916	32000	31400	350	9450	500	22780	50	1	68391550	21612	19.20	2.66	12	0.05	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	0.98	N	008930	500	349 억	1640975	N	N	647	N	N
37	20240826	130235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31350	-300	5	-0.95	836513350	26503	58.30	31750	31800	31350	41100	22200	31650	31562.97	2.40	0	-7176	32116	31882	31516	31282	30916	32000	31400	350	9450	500	22780	50	1	68391550	21441	19.05	2.63	12	0.04	1646.00	11899.00	56200	20240116	-44.22	25750	20240805	21.75	56200	-44.22	20240116	25750	21.75	20240805	56200	-44.22	20240116	25750	21.75	20240805	0.98	N	008930	500	349 억	1640975	N	N	647	N	N
38	20240826	120233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31500	-150	5	-0.47	695246150	22005	48.41	31750	31800	31450	41100	22200	31650	31594.92	2.40	0	-5073	32116	31882	31516	31282	30916	32000	31400	350	9450	500	22780	50	1	68391550	21543	19.14	2.65	12	0.03	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	0.98	N	008930	500	349 억	1640975	N	N	647	N	N
39	20240826	110234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31550	-100	5	-0.32	592692200	18750	41.25	31750	31800	31450	41100	22200	31650	31610.25	2.40	0	-4006	32116	31882	31516	31282	30916	32000	31400	350	9450	500	22780	50	1	68391550	21578	19.17	2.65	12	0.03	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	0.98	N	008930	500	349 억	1640975	N	N	647	N	N
40	20240826	100234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31800	150	2	0.47	405657900	12838	28.24	31750	31800	31450	41100	22200	31650	31598.22	2.40	0	-491	32116	31882	31516	31282	30916	32000	31400	350	9450	500	22780	50	1	68391550	21749	19.32	2.67	12	0.02	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	0.98	N	008930	500	349 억	1640975	N	N	647	N	N
41	20240826	090232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31550	-100	5	-0.32	62441700	1976	4.35	31750	31800	31500	41100	22200	31650	31600.05	2.40	0	-1353	32116	31882	31516	31282	30916	32000	31400	350	9450	500	22780	50	1	68391550	21578	19.17	2.65	12	0.00	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	0.98	N	008930	500	349 억	1640975	N	N	647	N	N
42	20240823	160234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31650	350	2	1.12	1413959350	44855	100.20	31300	31750	31150	40650	21950	31300	31522.86	2.38	0	14745	32300	31800	31500	31000	30700	31650	30850	350	9350	500	22530	50	1	68391550	21646	19.23	2.66	12	0.07	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	0.98	N	008930	500	349 억	1631112	N	N	647	N	N
43	20240823	150234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31700	400	2	1.28	1241554750	39413	88.04	31300	31750	31150	40650	21950	31300	31501.15	2.38	0	13920	32300	31800	31500	31000	30700	31650	30850	350	9350	500	22530	50	1	68391550	21680	19.26	2.66	12	0.06	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	0.98	N	008930	500	349 억	1631112	N	N	602	N	N
44	20240823	140234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31500	200	2	0.64	1040506000	33057	73.84	31300	31750	31150	40650	21950	31300	31476.12	2.38	0	11396	32300	31800	31500	31000	30700	31650	30850	350	9350	500	22530	50	1	68391550	21543	19.14	2.65	12	0.05	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	0.98	N	008930	500	349 억	1631112	N	N	602	N	N
45	20240823	130233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31550	250	2	0.80	772039300	24572	54.89	31300	31650	31150	40650	21950	31300	31419.47	2.38	0	7984	32300	31800	31500	31000	30700	31650	30850	350	9350	500	22530	50	1	68391550	21578	19.17	2.65	12	0.04	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	0.98	N	008930	500	349 억	1631112	N	N	602	N	N
46	20240823	120233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31450	150	2	0.48	568753250	18122	40.48	31300	31550	31150	40650	21950	31300	31384.68	2.38	0	3440	32300	31800	31500	31000	30700	31650	30850	350	9350	500	22530	50	1	68391550	21509	19.11	2.64	12	0.03	1646.00	11899.00	56200	20240116	-44.04	25750	20240805	22.14	56200	-44.04	20240116	25750	22.14	20240805	56200	-44.04	20240116	25750	22.14	20240805	0.98	N	008930	500	349 억	1631112	N	N	602	N	N
47	20240823	110234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31400	100	2	0.32	463093550	14763	32.98	31300	31550	31150	40650	21950	31300	31368.53	2.38	0	2329	32300	31800	31500	31000	30700	31650	30850	350	9350	500	22530	50	1	68391550	21475	19.08	2.64	12	0.02	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	0.98	N	008930	500	349 억	1631112	N	N	602	N	N
48	20240823	100233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31350	50	2	0.16	211844700	6770	15.12	31300	31400	31150	40650	21950	31300	31291.68	2.38	0	-1059	32300	31800	31500	31000	30700	31650	30850	350	9350	500	22530	50	1	68391550	21441	19.05	2.63	12	0.01	1646.00	11899.00	56200	20240116	-44.22	25750	20240805	21.75	56200	-44.22	20240116	25750	21.75	20240805	56200	-44.22	20240116	25750	21.75	20240805	0.98	N	008930	500	349 억	1631112	N	N	602	N	N
49	20240823	090234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31150	-150	5	-0.48	30097900	963	2.15	31300	31300	31150	40650	21950	31300	31254.31	2.38	0	-6	32300	31800	31500	31000	30700	31650	30850	350	9350	500	22530	50	1	68391550	21304	18.92	2.62	12	0.00	1646.00	11899.00	56200	20240116	-44.57	25750	20240805	20.97	56200	-44.57	20240116	25750	20.97	20240805	56200	-44.57	20240116	25750	20.97	20240805	0.98	N	008930	500	349 억	1631112	N	N	602	N	N
50	20240822	160232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31300	-500	5	-1.57	1371741550	43616	48.48	31800	32000	31200	41300	22300	31800	31451.36	2.39	0	-3430	32566	32182	31916	31532	31266	32375	31725	350	9500	500	22890	50	1	68391550	21407	19.02	2.63	12	0.06	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	0.96	N	008930	500	349 억	1634076	N	N	602	N	N
51	20240822	150233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31300	-500	5	-1.57	1229338250	39067	43.42	31800	32000	31200	41300	22300	31800	31467.43	2.39	0	-3126	32566	32182	31916	31532	31266	32375	31725	350	9500	500	22890	50	1	68391550	21407	19.02	2.63	12	0.06	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	0.96	N	008930	500	349 억	1634076	N	N	18447	N	N
52	20240822	140235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31350	-450	5	-1.42	1040365650	33028	36.71	31800	32000	31250	41300	22300	31800	31499.50	2.39	0	-3733	32566	32182	31916	31532	31266	32375	31725	350	9500	500	22890	50	1	68391550	21441	19.05	2.63	12	0.05	1646.00	11899.00	56200	20240116	-44.22	25750	20240805	21.75	56200	-44.22	20240116	25750	21.75	20240805	56200	-44.22	20240116	25750	21.75	20240805	0.96	N	008930	500	349 억	1634076	N	N	18447	N	N
53	20240822	130233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31400	-400	5	-1.26	836182900	26513	29.47	31800	32000	31300	41300	22300	31800	31538.60	2.39	0	-4714	32566	32182	31916	31532	31266	32375	31725	350	9500	500	22890	50	1	68391550	21475	19.08	2.64	12	0.04	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	0.96	N	008930	500	349 억	1634076	N	N	18447	N	N
54	20240822	120235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31550	-250	5	-0.79	662911950	20991	23.33	31800	32000	31400	41300	22300	31800	31580.77	2.39	0	-3198	32566	32182	31916	31532	31266	32375	31725	350	9500	500	22890	50	1	68391550	21578	19.17	2.65	12	0.03	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	0.96	N	008930	500	349 억	1634076	N	N	18447	N	N
55	20240822	110232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31600	-200	5	-0.63	455001950	14386	15.99	31800	32000	31450	41300	22300	31800	31628.11	2.39	0	-4188	32566	32182	31916	31532	31266	32375	31725	350	9500	500	22890	50	1	68391550	21612	19.20	2.66	12	0.02	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	0.96	N	008930	500	349 억	1634076	N	N	18447	N	N
56	20240822	100234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31600	-200	5	-0.63	361987100	11436	12.71	31800	32000	31450	41300	22300	31800	31653.30	2.39	0	-3451	32566	32182	31916	31532	31266	32375	31725	350	9500	500	22890	50	1	68391550	21612	19.20	2.66	12	0.02	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	0.96	N	008930	500	349 억	1634076	N	N	18447	N	N
57	20240822	090232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31700	-100	5	-0.31	33482250	1053	1.17	31800	31900	31700	41300	22300	31800	31797.01	2.39	0	-296	32566	32182	31916	31532	31266	32375	31725	350	9500	500	22890	50	1	68391550	21680	19.26	2.66	12	0.00	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	0.96	N	008930	500	349 억	1634076	N	N	18447	N	N
58	20240821	160233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31800	50	2	0.16	2868438800	89839	171.41	31750	32300	31650	41250	22250	31750	31928.71	2.40	0	-4153	32750	32250	32000	31500	31250	32125	31375	350	9500	500	22860	50	1	68391550	21749	19.32	2.67	12	0.13	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	0.97	N	008930	500	349 억	1641244	N	N	18447	N	N
59	20240821	150235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	150	2	0.47	2673320750	83717	159.73	31750	32300	31650	41250	22250	31750	31932.85	2.40	0	-3482	32750	32250	32000	31500	31250	32125	31375	350	9500	500	22860	50	1	68391550	21817	19.38	2.68	12	0.12	1646.00	11899.00	56200	20240116	-43.24	25750	20240805	23.88	56200	-43.24	20240116	25750	23.88	20240805	56200	-43.24	20240116	25750	23.88	20240805	0.97	N	008930	500	349 억	1641244	N	N	489	N	N
60	20240821	140231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31850	100	2	0.31	2413110300	75554	144.15	31750	32300	31650	41250	22250	31750	31938.91	2.40	0	-2552	32750	32250	32000	31500	31250	32125	31375	350	9500	500	22860	50	1	68391550	21783	19.35	2.68	12	0.11	1646.00	11899.00	56200	20240116	-43.33	25750	20240805	23.69	56200	-43.33	20240116	25750	23.69	20240805	56200	-43.33	20240116	25750	23.69	20240805	0.97	N	008930	500	349 억	1641244	N	N	489	N	N
61	20240821	130233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31800	50	2	0.16	2166839050	67804	129.37	31750	32300	31650	41250	22250	31750	31957.42	2.40	0	-648	32750	32250	32000	31500	31250	32125	31375	350	9500	500	22860	50	1	68391550	21749	19.32	2.67	12	0.10	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	0.97	N	008930	500	349 억	1641244	N	N	489	N	N
62	20240821	120236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31800	50	2	0.16	2036782550	63700	121.54	31750	32300	31700	41250	22250	31750	31974.64	2.40	0	549	32750	32250	32000	31500	31250	32125	31375	350	9500	500	22860	50	1	68391550	21749	19.32	2.67	12	0.09	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	0.97	N	008930	500	349 억	1641244	N	N	489	N	N
63	20240821	110233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31950	200	2	0.63	1759936700	54995	104.93	31750	32300	31750	41250	22250	31750	32001.80	2.40	0	4134	32750	32250	32000	31500	31250	32125	31375	350	9500	500	22860	50	1	68391550	21851	19.41	2.69	12	0.08	1646.00	11899.00	56200	20240116	-43.15	25750	20240805	24.08	56200	-43.15	20240116	25750	24.08	20240805	56200	-43.15	20240116	25750	24.08	20240805	0.97	N	008930	500	349 억	1641244	N	N	489	N	N
64	20240821	100235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31950	200	2	0.63	949895200	29659	56.59	31750	32300	31750	41250	22250	31750	32027.31	2.40	0	2394	32750	32250	32000	31500	31250	32125	31375	350	9500	500	22860	50	1	68391550	21851	19.41	2.69	12	0.04	1646.00	11899.00	56200	20240116	-43.15	25750	20240805	24.08	56200	-43.15	20240116	25750	24.08	20240805	56200	-43.15	20240116	25750	24.08	20240805	0.97	N	008930	500	349 억	1641244	N	N	489	N	N
65	20240821	090232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31750	0	3	0.00	63163800	1982	3.78	31750	32000	31750	41250	22250	31750	31869.32	2.40	0	1192	32750	32250	32000	31500	31250	32125	31375	350	9500	500	22860	50	1	68391550	21714	19.29	2.67	12	0.00	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	0.97	N	008930	500	349 억	1641244	N	N	489	N	N
66	20240820	160230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31750	-650	5	-2.01	1646381750	51556	81.80	32400	32500	31750	42100	22700	32400	31934.58	2.41	0	-7189	32900	32650	32300	32050	31700	32775	32175	350	9700	500	23320	50	1	68391550	21714	19.29	2.67	12	0.08	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	0.98	N	008930	500	349 억	1647900	N	N	489	N	N
67	20240820	150233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31750	-650	5	-2.01	1512484850	47340	75.11	32400	32500	31750	42100	22700	32400	31949.41	2.41	0	-6710	32900	32650	32300	32050	31700	32775	32175	350	9700	500	23320	50	1	68391550	21714	19.29	2.67	12	0.07	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	0.98	N	008930	500	349 억	1647900	N	N	8398	N	N
68	20240820	140232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31850	-550	5	-1.70	1222340950	38221	60.64	32400	32500	31750	42100	22700	32400	31980.87	2.41	0	-2358	32900	32650	32300	32050	31700	32775	32175	350	9700	500	23320	50	1	68391550	21783	19.35	2.68	12	0.06	1646.00	11899.00	56200	20240116	-43.33	25750	20240805	23.69	56200	-43.33	20240116	25750	23.69	20240805	56200	-43.33	20240116	25750	23.69	20240805	0.98	N	008930	500	349 억	1647900	N	N	8398	N	N
69	20240820	130232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31850	-550	5	-1.70	1087116200	33979	53.91	32400	32500	31750	42100	22700	32400	31993.77	2.41	0	-1658	32900	32650	32300	32050	31700	32775	32175	350	9700	500	23320	50	1	68391550	21783	19.35	2.68	12	0.05	1646.00	11899.00	56200	20240116	-43.33	25750	20240805	23.69	56200	-43.33	20240116	25750	23.69	20240805	56200	-43.33	20240116	25750	23.69	20240805	0.98	N	008930	500	349 억	1647900	N	N	8398	N	N
70	20240820	120231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	-500	5	-1.54	901601250	28150	44.66	32400	32500	31750	42100	22700	32400	32028.46	2.41	0	-1521	32900	32650	32300	32050	31700	32775	32175	350	9700	500	23320	50	1	68391550	21817	19.38	2.68	12	0.04	1646.00	11899.00	56200	20240116	-43.24	25750	20240805	23.88	56200	-43.24	20240116	25750	23.88	20240805	56200	-43.24	20240116	25750	23.88	20240805	0.98	N	008930	500	349 억	1647900	N	N	8398	N	N
71	20240820	110232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31950	-450	5	-1.39	616294600	19194	30.45	32400	32500	31900	42100	22700	32400	32108.71	2.41	0	-1874	32900	32650	32300	32050	31700	32775	32175	350	9700	500	23320	50	1	68391550	21851	19.41	2.69	12	0.03	1646.00	11899.00	56200	20240116	-43.15	25750	20240805	24.08	56200	-43.15	20240116	25750	24.08	20240805	56200	-43.15	20240116	25750	24.08	20240805	0.98	N	008930	500	349 억	1647900	N	N	8398	N	N
72	20240820	100231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32100	-300	5	-0.93	424301750	13198	20.94	32400	32500	32000	42100	22700	32400	32148.94	2.41	0	-1366	32900	32650	32300	32050	31700	32775	32175	350	9700	500	23320	50	1	68391550	21954	19.50	2.70	12	0.02	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	0.98	N	008930	500	349 억	1647900	N	N	8398	N	N
73	20240820	090231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32200	-200	5	-0.62	58512500	1810	2.87	32400	32500	32200	42100	22700	32400	32327.35	2.41	0	-1177	32900	32650	32300	32050	31700	32775	32175	350	9700	500	23320	50	1	68391550	22022	19.56	2.71	12	0.00	1646.00	11899.00	56200	20240116	-42.70	25750	20240805	25.05	56200	-42.70	20240116	25750	25.05	20240805	56200	-42.70	20240116	25750	25.05	20240805	0.98	N	008930	500	349 억	1647900	N	N	8398	N	N
74	20240819	160230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32400	50	2	0.15	1939063700	60184	64.18	32300	32550	31950	42050	22650	32350	32215.61	2.39	0	10166	32983	32666	32183	31866	31383	32825	32025	350	9700	500	23290	50	1	68391550	22159	19.68	2.72	12	0.09	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	0.99	N	008930	500	349 억	1636632	N	N	8398	N	N
75	20240819	150230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32150	-200	5	-0.62	1583958000	49205	52.47	32300	32550	31950	42050	22650	32350	32191.00	2.39	0	5245	32983	32666	32183	31866	31383	32825	32025	350	9700	500	23290	50	1	68391550	21988	19.53	2.70	12	0.07	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	0.99	N	008930	500	349 억	1636632	N	N	2274	N	N
76	20240819	140230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32150	-200	5	-0.62	1430147700	44413	47.36	32300	32550	31950	42050	22650	32350	32201.11	2.39	0	3563	32983	32666	32183	31866	31383	32825	32025	350	9700	500	23290	50	1	68391550	21988	19.53	2.70	12	0.06	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	0.99	N	008930	500	349 억	1636632	N	N	2274	N	N
77	20240819	130231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32150	-200	5	-0.62	1277969100	39682	42.32	32300	32550	31950	42050	22650	32350	32205.26	2.39	0	3214	32983	32666	32183	31866	31383	32825	32025	350	9700	500	23290	50	1	68391550	21988	19.53	2.70	12	0.06	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	0.99	N	008930	500	349 억	1636632	N	N	2274	N	N
78	20240819	120230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32100	-250	5	-0.77	1185646200	36808	39.25	32300	32550	31950	42050	22650	32350	32211.64	2.39	0	1495	32983	32666	32183	31866	31383	32825	32025	350	9700	500	23290	50	1	68391550	21954	19.50	2.70	12	0.05	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	0.99	N	008930	500	349 억	1636632	N	N	2274	N	N
79	20240819	110230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32050	-300	5	-0.93	994181350	30831	32.88	32300	32550	31950	42050	22650	32350	32246.16	2.39	0	507	32983	32666	32183	31866	31383	32825	32025	350	9700	500	23290	50	1	68391550	21919	19.47	2.69	12	0.05	1646.00	11899.00	56200	20240116	-42.97	25750	20240805	24.47	56200	-42.97	20240116	25750	24.47	20240805	56200	-42.97	20240116	25750	24.47	20240805	0.99	N	008930	500	349 억	1636632	N	N	2274	N	N
80	20240819	100231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32200	-150	5	-0.46	665590600	20591	21.96	32300	32550	32150	42050	22650	32350	32324.35	2.39	0	-1056	32983	32666	32183	31866	31383	32825	32025	350	9700	500	23290	50	1	68391550	22022	19.56	2.71	12	0.03	1646.00	11899.00	56200	20240116	-42.70	25750	20240805	25.05	56200	-42.70	20240116	25750	25.05	20240805	56200	-42.70	20240116	25750	25.05	20240805	0.99	N	008930	500	349 억	1636632	N	N	2274	N	N
81	20240819	090230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32350	0	3	0.00	56621900	1753	1.87	32300	32400	32250	42050	22650	32350	32300.00	2.39	0	-122	32983	32666	32183	31866	31383	32825	32025	350	9700	500	23290	50	1	68391550	22125	19.65	2.72	12	0.00	1646.00	11899.00	56200	20240116	-42.44	25750	20240805	25.63	56200	-42.44	20240116	25750	25.63	20240805	56200	-42.44	20240116	25750	25.63	20240805	0.99	N	008930	500	349 억	1636632	N	N	2274	N	N
82	20240816	160229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32350	450	2	1.41	3011914650	93604	73.72	32000	32500	31700	41450	22350	31900	32176.47	2.37	0	13781	32700	32300	31500	31100	30300	32500	31300	350	9550	500	22960	50	1	68391550	22125	19.65	2.72	12	0.14	1646.00	11899.00	56200	20240116	-42.44	25750	20240805	25.63	56200	-42.44	20240116	25750	25.63	20240805	56200	-42.44	20240116	25750	25.63	20240805	1.01	N	008930	500	349 억	1624294	N	N	2274	N	N
83	20240816	150231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32300	400	2	1.25	2564091300	79783	62.84	32000	32400	31700	41450	22350	31900	32138.32	2.37	0	14701	32700	32300	31500	31100	30300	32500	31300	350	9550	500	22960	50	1	68391550	22090	19.62	2.71	12	0.12	1646.00	11899.00	56200	20240116	-42.53	25750	20240805	25.44	56200	-42.53	20240116	25750	25.44	20240805	56200	-42.53	20240116	25750	25.44	20240805	1.01	N	008930	500	349 억	1624294	N	N	628	N	N
84	20240816	140231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32200	300	2	0.94	2050608950	63887	50.32	32000	32350	31700	41450	22350	31900	32097.44	2.37	0	9413	32700	32300	31500	31100	30300	32500	31300	350	9550	500	22960	50	1	68391550	22022	19.56	2.71	12	0.09	1646.00	11899.00	56200	20240116	-42.70	25750	20240805	25.05	56200	-42.70	20240116	25750	25.05	20240805	56200	-42.70	20240116	25750	25.05	20240805	1.01	N	008930	500	349 억	1624294	N	N	628	N	N
85	20240816	130233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32200	300	2	0.94	1778720000	55455	43.67	32000	32300	31700	41450	22350	31900	32075.02	2.37	0	7425	32700	32300	31500	31100	30300	32500	31300	350	9550	500	22960	50	1	68391550	22022	19.56	2.71	12	0.08	1646.00	11899.00	56200	20240116	-42.70	25750	20240805	25.05	56200	-42.70	20240116	25750	25.05	20240805	56200	-42.70	20240116	25750	25.05	20240805	1.01	N	008930	500	349 억	1624294	N	N	628	N	N
86	20240816	120230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32250	350	2	1.10	1551292350	48394	38.11	32000	32300	31700	41450	22350	31900	32055.47	2.37	0	6888	32700	32300	31500	31100	30300	32500	31300	350	9550	500	22960	50	1	68391550	22056	19.59	2.71	12	0.07	1646.00	11899.00	56200	20240116	-42.62	25750	20240805	25.24	56200	-42.62	20240116	25750	25.24	20240805	56200	-42.62	20240116	25750	25.24	20240805	1.01	N	008930	500	349 억	1624294	N	N	628	N	N
87	20240816	110231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32100	200	2	0.63	1063063600	33226	26.17	32000	32200	31700	41450	22350	31900	31994.93	2.37	0	4839	32700	32300	31500	31100	30300	32500	31300	350	9550	500	22960	50	1	68391550	21954	19.50	2.70	12	0.05	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	1.01	N	008930	500	349 억	1624294	N	N	628	N	N
88	20240816	100229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	0	3	0.00	826670550	25845	20.35	32000	32200	31700	41450	22350	31900	31985.71	2.37	0	3225	32700	32300	31500	31100	30300	32500	31300	350	9550	500	22960	50	1	68391550	21817	19.38	2.68	12	0.04	1646.00	11899.00	56200	20240116	-43.24	25750	20240805	23.88	56200	-43.24	20240116	25750	23.88	20240805	56200	-43.24	20240116	25750	23.88	20240805	1.01	N	008930	500	349 억	1624294	N	N	628	N	N
89	20240816	090230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32150	250	2	0.78	88811300	2774	2.18	32000	32150	31950	41450	22350	31900	32015.65	2.37	0	1597	32700	32300	31500	31100	30300	32500	31300	350	9550	500	22960	50	1	68391550	21988	19.53	2.70	12	0.00	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	1.01	N	008930	500	349 억	1624294	N	N	628	N	N
90	20240814	160230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	400	2	1.27	3975626350	126810	138.36	31550	31900	30700	40950	22050	31500	31349.77	2.34	0	28713	32500	32000	31650	31150	30800	31825	30975	350	9450	500	22680	50	1	68391550	21817	19.38	2.68	12	0.19	1646.00	11899.00	56200	20240116	-43.24	25750	20240805	23.88	56200	-43.24	20240116	25750	23.88	20240805	56200	-43.24	20240116	25750	23.88	20240805	1.01	N	008930	500	349 억	1598367	N	N	628	N	N
91	20240814	150231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31650	150	2	0.48	3341004400	106881	116.61	31550	31800	30700	40950	22050	31500	31259.10	2.34	0	21423	32500	32000	31650	31150	30800	31825	30975	350	9450	500	22680	50	1	68391550	21646	19.23	2.66	12	0.16	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	1.01	N	008930	500	349 억	1598367	N	N	359	N	N
92	20240814	140233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31400	-100	5	-0.32	2792185600	89521	97.67	31550	31800	30700	40950	22050	31500	31190.29	2.34	0	15196	32500	32000	31650	31150	30800	31825	30975	350	9450	500	22680	50	1	68391550	21475	19.08	2.64	12	0.13	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	1.01	N	008930	500	349 억	1598367	N	N	359	N	N
93	20240814	130232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31150	-350	5	-1.11	1879575600	60529	66.04	31550	31800	30700	40950	22050	31500	31052.48	2.34	0	-3318	32500	32000	31650	31150	30800	31825	30975	350	9450	500	22680	50	1	68391550	21304	18.92	2.62	12	0.09	1646.00	11899.00	56200	20240116	-44.57	25750	20240805	20.97	56200	-44.57	20240116	25750	20.97	20240805	56200	-44.57	20240116	25750	20.97	20240805	1.01	N	008930	500	349 억	1598367	N	N	359	N	N
94	20240814	120231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30950	-550	5	-1.75	1799637050	57954	63.23	31550	31800	30700	40950	22050	31500	31052.85	2.34	0	-4941	32500	32000	31650	31150	30800	31825	30975	350	9450	500	22680	50	1	68391550	21167	18.80	2.60	12	0.08	1646.00	11899.00	56200	20240116	-44.93	25750	20240805	20.19	56200	-44.93	20240116	25750	20.19	20240805	56200	-44.93	20240116	25750	20.19	20240805	1.01	N	008930	500	349 억	1598367	N	N	359	N	N
95	20240814	110229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30900	-600	5	-1.90	1528621250	49175	53.65	31550	31800	30700	40950	22050	31500	31085.33	2.34	0	-3352	32500	32000	31650	31150	30800	31825	30975	350	9450	500	22680	50	1	68391550	21133	18.77	2.60	12	0.07	1646.00	11899.00	56200	20240116	-45.02	25750	20240805	20.00	56200	-45.02	20240116	25750	20.00	20240805	56200	-45.02	20240116	25750	20.00	20240805	1.01	N	008930	500	349 억	1598367	N	N	359	N	N
96	20240814	100229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30950	-550	5	-1.75	1031788750	33075	36.09	31550	31800	30950	40950	22050	31500	31195.43	2.34	0	-2132	32500	32000	31650	31150	30800	31825	30975	350	9450	500	22680	50	1	68391550	21167	18.80	2.60	12	0.05	1646.00	11899.00	56200	20240116	-44.93	25750	20240805	20.19	56200	-44.93	20240116	25750	20.19	20240805	56200	-44.93	20240116	25750	20.19	20240805	1.01	N	008930	500	349 억	1598367	N	N	359	N	N
97	20240814	090300	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31550	50	2	0.16	67746750	2149	2.34	31550	31550	31500	40950	22050	31500	31524.78	2.34	0	-793	32500	32000	31650	31150	30800	31825	30975	350	9450	500	22680	50	1	68391550	21578	19.17	2.65	12	0.00	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	1.01	N	008930	500	349 억	1598367	N	N	359	N	N
98	20240813	160228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31500	-450	5	-1.41	2905405650	91428	68.62	31600	32150	31300	41500	22400	31950	31778.21	2.31	0	3904	32650	32300	31800	31450	30950	32475	31625	350	9550	500	23000	50	1	68391550	21543	19.14	2.65	12	0.13	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	0.99	N	008930	500	349 억	1582198	N	N	359	N	N
99	20240813	150228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31500	-450	5	-1.41	2797658950	88009	66.05	31600	32150	31300	41500	22400	31950	31788.33	2.31	0	4121	32650	32300	31800	31450	30950	32475	31625	350	9550	500	23000	50	1	68391550	21543	19.14	2.65	12	0.13	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	0.99	N	008930	500	349 억	1582198	N	N	4193	N	N
100	20240813	140227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31400	-550	5	-1.72	2497009050	78445	58.87	31600	32150	31350	41500	22400	31950	31831.33	2.31	0	2145	32650	32300	31800	31450	30950	32475	31625	350	9550	500	23000	50	1	68391550	21475	19.08	2.64	12	0.11	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	0.99	N	008930	500	349 억	1582198	N	N	4193	N	N
101	20240813	130229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31950	0	3	0.00	1883090550	59042	44.31	31600	32150	31550	41500	22400	31950	31894.08	2.31	0	13164	32650	32300	31800	31450	30950	32475	31625	350	9550	500	23000	50	1	68391550	21851	19.41	2.69	12	0.09	1646.00	11899.00	56200	20240116	-43.15	25750	20240805	24.08	56200	-43.15	20240116	25750	24.08	20240805	56200	-43.15	20240116	25750	24.08	20240805	0.99	N	008930	500	349 억	1582198	N	N	4193	N	N
102	20240813	120229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31850	-100	5	-0.31	1706788450	53511	40.16	31600	32150	31550	41500	22400	31950	31896.03	2.31	0	12401	32650	32300	31800	31450	30950	32475	31625	350	9550	500	23000	50	1	68391550	21783	19.35	2.68	12	0.08	1646.00	11899.00	56200	20240116	-43.33	25750	20240805	23.69	56200	-43.33	20240116	25750	23.69	20240805	56200	-43.33	20240116	25750	23.69	20240805	0.99	N	008930	500	349 억	1582198	N	N	4193	N	N
103	20240813	110228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32050	100	2	0.31	1144869900	35915	26.95	31600	32150	31550	41500	22400	31950	31877.21	2.31	0	6657	32650	32300	31800	31450	30950	32475	31625	350	9550	500	23000	50	1	68391550	21919	19.47	2.69	12	0.05	1646.00	11899.00	56200	20240116	-42.97	25750	20240805	24.47	56200	-42.97	20240116	25750	24.47	20240805	56200	-42.97	20240116	25750	24.47	20240805	0.99	N	008930	500	349 억	1582198	N	N	4193	N	N
104	20240813	100227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32000	50	2	0.16	784174450	24641	18.49	31600	32050	31550	41500	22400	31950	31823.97	2.31	0	7808	32650	32300	31800	31450	30950	32475	31625	350	9550	500	23000	50	1	68391550	21885	19.44	2.69	12	0.04	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	0.99	N	008930	500	349 억	1582198	N	N	4193	N	N
105	20240813	090228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31700	-250	5	-0.78	35374100	1117	0.84	31600	31950	31600	41500	22400	31950	31668.85	2.31	0	-64	32650	32300	31800	31450	30950	32475	31625	350	9550	500	23000	50	1	68391550	21680	19.26	2.66	12	0.00	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	0.99	N	008930	500	349 억	1582198	N	N	4193	N	N
106	20240812	160227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31950	500	2	1.59	4216795700	133036	61.80	31450	32150	31300	40850	22050	31450	31696.44	2.27	0	21835	32616	32032	30966	30382	29316	32325	30675	350	9400	500	22640	50	1	68391550	21851	19.41	2.69	12	0.19	1646.00	11899.00	56200	20240116	-43.15	25750	20240805	24.08	56200	-43.15	20240116	25750	24.08	20240805	56200	-43.15	20240116	25750	24.08	20240805	0.99	N	008930	500	349 억	1554069	N	N	4193	N	N
107	20240812	150229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32100	650	2	2.07	3968084750	125252	58.19	31450	32150	31300	40850	22050	31450	31680.81	2.27	0	20501	32616	32032	30966	30382	29316	32325	30675	350	9400	500	22640	50	1	68391550	21954	19.50	2.70	12	0.18	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	0.99	N	008930	500	349 억	1554069	N	N	1549	N	N
108	20240812	140228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31650	200	2	0.64	2976432150	94185	43.75	31450	31900	31300	40850	22050	31450	31601.98	2.27	0	6679	32616	32032	30966	30382	29316	32325	30675	350	9400	500	22640	50	1	68391550	21646	19.23	2.66	12	0.14	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	0.99	N	008930	500	349 억	1554069	N	N	1549	N	N
109	20240812	130226	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31600	150	2	0.48	2549920600	80700	37.49	31450	31900	31300	40850	22050	31450	31597.53	2.27	0	6663	32616	32032	30966	30382	29316	32325	30675	350	9400	500	22640	50	1	68391550	21612	19.20	2.66	12	0.12	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	0.99	N	008930	500	349 억	1554069	N	N	1549	N	N
110	20240812	120227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31600	150	2	0.48	2261220900	71549	33.24	31450	31900	31300	40850	22050	31450	31603.81	2.27	0	7537	32616	32032	30966	30382	29316	32325	30675	350	9400	500	22640	50	1	68391550	21612	19.20	2.66	12	0.10	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	0.99	N	008930	500	349 억	1554069	N	N	1549	N	N
111	20240812	110226	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31750	300	2	0.95	2027585550	64164	29.81	31450	31900	31300	40850	22050	31450	31600.05	2.27	0	8207	32616	32032	30966	30382	29316	32325	30675	350	9400	500	22640	50	1	68391550	21714	19.29	2.67	12	0.09	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	0.99	N	008930	500	349 억	1554069	N	N	1549	N	N
112	20240812	100225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31550	100	2	0.32	1584995600	50206	23.32	31450	31900	31300	40850	22050	31450	31569.84	2.27	0	7782	32616	32032	30966	30382	29316	32325	30675	350	9400	500	22640	50	1	68391550	21578	19.17	2.65	12	0.07	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	0.99	N	008930	500	349 억	1554069	N	N	1549	N	N
113	20240812	090224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31550	100	2	0.32	142851500	4538	2.11	31450	31550	31300	40850	22050	31450	31478.96	2.27	0	1393	32616	32032	30966	30382	29316	32325	30675	350	9400	500	22640	50	1	68391550	21578	19.17	2.65	12	0.01	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	0.99	N	008930	500	349 억	1554069	N	N	1549	N	N
114	20240809	160224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31450	1750	2	5.89	6570436150	212834	114.83	30500	31550	29900	38600	20800	29700	30871.14	2.28	0	-1394	30866	30282	29366	28782	27866	30575	29075	350	8900	500	21380	50	1	68391550	21509	19.11	2.64	12	0.31	1646.00	11899.00	56200	20240116	-44.04	25750	20240805	22.14	56200	-44.04	20240116	25750	22.14	20240805	56200	-44.04	20240116	25750	22.14	20240805	0.97	N	008930	500	349 억	1556232	N	N	1549	N	N
115	20240809	150228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31150	1450	2	4.88	5397194950	175478	94.68	30500	31300	29900	38600	20800	29700	30757.10	2.28	0	6066	30866	30282	29366	28782	27866	30575	29075	350	8900	500	21380	50	1	68391550	21304	18.92	2.62	12	0.26	1646.00	11899.00	56200	20240116	-44.57	25750	20240805	20.97	56200	-44.57	20240116	25750	20.97	20240805	56200	-44.57	20240116	25750	20.97	20240805	0.97	N	008930	500	349 억	1556232	N	N	1975	N	N
116	20240809	140227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30700	1000	2	3.37	4783463400	155712	84.01	30500	31300	29900	38600	20800	29700	30719.94	2.28	0	5197	30866	30282	29366	28782	27866	30575	29075	350	8900	500	21380	50	1	68391550	20996	18.65	2.58	12	0.23	1646.00	11899.00	56200	20240116	-45.37	25750	20240805	19.22	56200	-45.37	20240116	25750	19.22	20240805	56200	-45.37	20240116	25750	19.22	20240805	0.97	N	008930	500	349 억	1556232	N	N	1975	N	N
117	20240809	130227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30800	1100	2	3.70	4560186700	148452	80.09	30500	31300	29900	38600	20800	29700	30718.26	2.28	0	6912	30866	30282	29366	28782	27866	30575	29075	350	8900	500	21380	50	1	68391550	21065	18.71	2.59	12	0.22	1646.00	11899.00	56200	20240116	-45.20	25750	20240805	19.61	56200	-45.20	20240116	25750	19.61	20240805	56200	-45.20	20240116	25750	19.61	20240805	0.97	N	008930	500	349 억	1556232	N	N	1975	N	N
118	20240809	120226	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30900	1200	2	4.04	4354517050	141793	76.50	30500	31300	29900	38600	20800	29700	30710.38	2.28	0	7407	30866	30282	29366	28782	27866	30575	29075	350	8900	500	21380	50	1	68391550	21133	18.77	2.60	12	0.21	1646.00	11899.00	56200	20240116	-45.02	25750	20240805	20.00	56200	-45.02	20240116	25750	20.00	20240805	56200	-45.02	20240116	25750	20.00	20240805	0.97	N	008930	500	349 억	1556232	N	N	1975	N	N
119	20240809	110224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31100	1400	2	4.71	3927899150	127993	69.06	30500	31300	29900	38600	20800	29700	30688.39	2.28	0	4312	30866	30282	29366	28782	27866	30575	29075	350	8900	500	21380	50	1	68391550	21270	18.89	2.61	12	0.19	1646.00	11899.00	56200	20240116	-44.66	25750	20240805	20.78	56200	-44.66	20240116	25750	20.78	20240805	56200	-44.66	20240116	25750	20.78	20240805	0.97	N	008930	500	349 억	1556232	N	N	1975	N	N
120	20240809	100229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30600	900	2	3.03	2452899750	80359	43.36	30500	30800	29900	38600	20800	29700	30524.27	2.28	0	-3206	30866	30282	29366	28782	27866	30575	29075	350	8900	500	21380	50	1	68391550	20928	18.59	2.57	12	0.12	1646.00	11899.00	56200	20240116	-45.55	25750	20240805	18.83	56200	-45.55	20240116	25750	18.83	20240805	56200	-45.55	20240116	25750	18.83	20240805	0.97	N	008930	500	349 억	1556232	N	N	1975	N	N
121	20240809	090225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30300	600	2	2.02	440655900	14495	7.82	30500	30500	29900	38600	20800	29700	30400.55	2.28	0	-6852	30866	30282	29366	28782	27866	30575	29075	350	8900	500	21380	50	1	68391550	20723	18.41	2.55	12	0.02	1646.00	11899.00	56200	20240116	-46.09	25750	20240805	17.67	56200	-46.09	20240116	25750	17.67	20240805	56200	-46.09	20240116	25750	17.67	20240805	0.97	N	008930	500	349 억	1556232	N	N	1975	N	N
122	20240808	160223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	29700	900	2	3.12	5456400150	184869	97.77	28750	29950	28450	37400	20200	28800	29514.40	2.27	0	-1761	30633	29716	28883	27966	27133	30175	28425	350	8600	500	20730	50	1	68391550	20312	18.04	2.50	12	0.27	1646.00	11899.00	56200	20240116	-47.15	25750	20240805	15.34	56200	-47.15	20240116	25750	15.34	20240805	56200	-47.15	20240116	25750	15.34	20240805	1.04	N	008930	500	349 억	1554527	N	N	1975	N	N
123	20240808	150226	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	29250	450	2	1.56	3978240600	134981	71.38	28750	29950	28450	37400	20200	28800	29472.60	2.27	0	4727	30633	29716	28883	27966	27133	30175	28425	350	8600	500	20730	50	1	68391550	20005	17.77	2.46	12	0.20	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	56200	-47.95	20240116	25750	13.59	20240805	56200	-47.95	20240116	25750	13.59	20240805	1.04	N	008930	500	349 억	1554527	N	N	6900	N	N
124	20240808	140226	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	29500	700	2	2.43	3660821700	124177	65.67	28750	29950	28450	37400	20200	28800	29480.68	2.27	0	7861	30633	29716	28883	27966	27133	30175	28425	350	8600	500	20730	50	1	68391550	20176	17.92	2.48	12	0.18	1646.00	11899.00	56200	20240116	-47.51	25750	20240805	14.56	56200	-47.51	20240116	25750	14.56	20240805	56200	-47.51	20240116	25750	14.56	20240805	1.04	N	008930	500	349 억	1554527	N	N	6900	N	N
125	20240808	130226	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	29500	700	2	2.43	3463170000	117459	62.12	28750	29950	28450	37400	20200	28800	29484.08	2.27	0	11077	30633	29716	28883	27966	27133	30175	28425	350	8600	500	20730	50	1	68391550	20176	17.92	2.48	12	0.17	1646.00	11899.00	56200	20240116	-47.51	25750	20240805	14.56	56200	-47.51	20240116	25750	14.56	20240805	56200	-47.51	20240116	25750	14.56	20240805	1.04	N	008930	500	349 억	1554527	N	N	6900	N	N
126	20240808	120228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	29650	850	2	2.95	3139652000	106555	56.35	28750	29950	28450	37400	20200	28800	29465.09	2.27	0	9313	30633	29716	28883	27966	27133	30175	28425	350	8600	500	20730	50	1	68391550	20278	18.01	2.49	12	0.16	1646.00	11899.00	56200	20240116	-47.24	25750	20240805	15.15	56200	-47.24	20240116	25750	15.15	20240805	56200	-47.24	20240116	25750	15.15	20240805	1.04	N	008930	500	349 억	1554527	N	N	6900	N	N
127	20240808	110225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	29650	850	2	2.95	2774063600	94167	49.80	28750	29950	28450	37400	20200	28800	29458.99	2.27	0	4025	30633	29716	28883	27966	27133	30175	28425	350	8600	500	20730	50	1	68391550	20278	18.01	2.49	12	0.14	1646.00	11899.00	56200	20240116	-47.24	25750	20240805	15.15	56200	-47.24	20240116	25750	15.15	20240805	56200	-47.24	20240116	25750	15.15	20240805	1.04	N	008930	500	349 억	1554527	N	N	6900	N	N
128	20240808	100224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	29700	900	2	3.12	2207626500	75037	39.68	28750	29950	28450	37400	20200	28800	29420.51	2.27	0	1060	30633	29716	28883	27966	27133	30175	28425	350	8600	500	20730	50	1	68391550	20312	18.04	2.50	12	0.11	1646.00	11899.00	56200	20240116	-47.15	25750	20240805	15.34	56200	-47.15	20240116	25750	15.34	20240805	56200	-47.15	20240116	25750	15.34	20240805	1.04	N	008930	500	349 억	1554527	N	N	6900	N	N
129	20240808	090223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	28500	-300	5	-1.04	88902600	3102	1.64	28750	28750	28450	37400	20200	28800	28659.72	2.27	0	569	30633	29716	28883	27966	27133	30175	28425	350	8600	500	20730	50	1	68391550	19492	17.31	2.40	12	0.00	1646.00	11899.00	56200	20240116	-49.29	25750	20240805	10.68	56200	-49.29	20240116	25750	10.68	20240805	56200	-49.29	20240116	25750	10.68	20240805	1.04	N	008930	500	349 억	1554527	N	N	6900	N	N
130	20240807	160219	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	28800	250	2	0.88	5414426400	186379	72.40	28200	29800	28050	37100	20000	28550	29051.22	2.20	0	30273	30783	29666	28233	27116	25683	30225	27675	350	8550	500	20550	50	1	68391550	19697	17.50	2.42	12	0.27	1646.00	11899.00	56200	20240116	-48.75	25750	20240805	11.84	56200	-48.75	20240116	25750	11.84	20240805	56200	-48.75	20240116	25750	11.84	20240805	1.13	N	008930	500	349 억	1507573	N	N	6900	N	N
131	20240807	150223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	28750	200	2	0.70	5013844600	172458	67.00	28200	29800	28050	37100	20000	28550	29073.03	2.20	0	26401	30783	29666	28233	27116	25683	30225	27675	350	8550	500	20550	50	1	68391550	19663	17.47	2.42	12	0.25	1646.00	11899.00	56200	20240116	-48.84	25750	20240805	11.65	56200	-48.84	20240116	25750	11.65	20240805	56200	-48.84	20240116	25750	11.65	20240805	1.13	N	008930	500	349 억	1507573	N	N	1	N	N
132	20240807	140225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	350	2	1.23	4339209250	149067	57.91	28200	29800	28050	37100	20000	28550	29109.35	2.20	0	23565	30783	29666	28233	27116	25683	30225	27675	350	8550	500	20550	50	1	68391550	19765	17.56	2.43	12	0.22	1646.00	11899.00	56200	20240116	-48.58	25750	20240805	12.23	56200	-48.58	20240116	25750	12.23	20240805	56200	-48.58	20240116	25750	12.23	20240805	1.13	N	008930	500	349 억	1507573	N	N	1	N	N
133	20240807	130225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	28850	300	2	1.05	3758068200	128937	50.09	28200	29800	28050	37100	20000	28550	29146.82	2.20	0	21412	30783	29666	28233	27116	25683	30225	27675	350	8550	500	20550	50	1	68391550	19731	17.53	2.42	12	0.19	1646.00	11899.00	56200	20240116	-48.67	25750	20240805	12.04	56200	-48.67	20240116	25750	12.04	20240805	56200	-48.67	20240116	25750	12.04	20240805	1.13	N	008930	500	349 억	1507573	N	N	1	N	N
134	20240807	120225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	29100	550	2	1.93	3145265350	107768	41.87	28200	29800	28050	37100	20000	28550	29185.88	2.20	0	21182	30783	29666	28233	27116	25683	30225	27675	350	8550	500	20550	50	1	68391550	19902	17.68	2.45	12	0.16	1646.00	11899.00	56200	20240116	-48.22	25750	20240805	13.01	56200	-48.22	20240116	25750	13.01	20240805	56200	-48.22	20240116	25750	13.01	20240805	1.13	N	008930	500	349 억	1507573	N	N	1	N	N
135	20240807	110222	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	29200	650	2	2.28	2457787200	84129	32.68	28200	29800	28050	37100	20000	28550	29214.98	2.20	0	22715	30783	29666	28233	27116	25683	30225	27675	350	8550	500	20550	50	1	68391550	19970	17.74	2.45	12	0.12	1646.00	11899.00	56200	20240116	-48.04	25750	20240805	13.40	56200	-48.04	20240116	25750	13.40	20240805	56200	-48.04	20240116	25750	13.40	20240805	1.13	N	008930	500	349 억	1507573	N	N	1	N	N
136	20240807	100223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	29400	850	2	2.98	1724156700	59298	23.04	28200	29700	28050	37100	20000	28550	29076.67	2.20	0	19616	30783	29666	28233	27116	25683	30225	27675	350	8550	500	20550	50	1	68391550	20107	17.86	2.47	12	0.09	1646.00	11899.00	56200	20240116	-47.69	25750	20240805	14.17	56200	-47.69	20240116	25750	14.17	20240805	56200	-47.69	20240116	25750	14.17	20240805	1.13	N	008930	500	349 억	1507573	N	N	1	N	N
137	20240807	090223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	28050	-500	5	-1.75	267878350	9514	3.70	28200	28250	28050	37100	20000	28550	28153.73	2.20	0	-952	30783	29666	28233	27116	25683	30225	27675	350	8550	500	20550	50	1	68391550	19184	17.04	2.36	12	0.01	1646.00	11899.00	56200	20240116	-50.09	25750	20240805	8.93	56200	-50.09	20240116	25750	8.93	20240805	56200	-50.09	20240116	25750	8.93	20240805	1.13	N	008930	500	349 억	1507573	N	N	1	N	N
138	20240806	160221	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	28550	1800	2	6.73	7221688450	254484	69.72	26800	29350	26800	34750	18750	26750	28379.39	2.07	0	89173	32083	29416	27583	24916	23083	28500	24000	350	8000	500	19260	50	1	68391550	19526	17.35	2.40	12	0.37	1646.00	11899.00	56200	20240116	-49.20	25750	20240805	10.87	56200	-49.20	20240116	25750	10.87	20240805	56200	-49.20	20240116	25750	10.87	20240805	1.15	N	008930	500	349 억	1413947	N	N	1	N	N
139	20240806	150223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	28750	2000	2	7.48	6528542550	230302	63.10	26800	29350	26800	34750	18750	26750	28349.57	2.07	0	74671	32083	29416	27583	24916	23083	28500	24000	350	8000	500	19260	50	1	68391550	19663	17.47	2.42	12	0.34	1646.00	11899.00	56200	20240116	-48.84	25750	20240805	11.65	56200	-48.84	20240116	25750	11.65	20240805	56200	-48.84	20240116	25750	11.65	20240805	1.15	N	008930	500	349 억	1413947	N	N	362	N	N
140	20240806	140221	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	28600	1850	2	6.92	5776220550	204022	55.90	26800	29350	26800	34750	18750	26750	28313.76	2.07	0	65184	32083	29416	27583	24916	23083	28500	24000	350	8000	500	19260	50	1	68391550	19560	17.38	2.40	12	0.30	1646.00	11899.00	56200	20240116	-49.11	25750	20240805	11.07	56200	-49.11	20240116	25750	11.07	20240805	56200	-49.11	20240116	25750	11.07	20240805	1.15	N	008930	500	349 억	1413947	N	N	362	N	N
141	20240806	130222	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	2200	2	8.22	5286582650	186973	51.23	26800	29350	26800	34750	18750	26750	28276.72	2.07	0	63926	32083	29416	27583	24916	23083	28500	24000	350	8000	500	19260	50	1	68391550	19799	17.59	2.43	12	0.27	1646.00	11899.00	56200	20240116	-48.49	25750	20240805	12.43	56200	-48.49	20240116	25750	12.43	20240805	56200	-48.49	20240116	25750	12.43	20240805	1.15	N	008930	500	349 억	1413947	N	N	362	N	N
142	20240806	120223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	28350	1600	2	5.98	4924776600	174402	47.78	26800	29350	26800	34750	18750	26750	28240.31	2.07	0	60429	32083	29416	27583	24916	23083	28500	24000	350	8000	500	19260	50	1	68391550	19389	17.22	2.38	12	0.26	1646.00	11899.00	56200	20240116	-49.56	25750	20240805	10.10	56200	-49.56	20240116	25750	10.10	20240805	56200	-49.56	20240116	25750	10.10	20240805	1.15	N	008930	500	349 억	1413947	N	N	362	N	N
143	20240806	110223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	28450	1700	2	6.36	4501019950	159483	43.70	26800	29350	26800	34750	18750	26750	28224.99	2.07	0	58272	32083	29416	27583	24916	23083	28500	24000	350	8000	500	19260	50	1	68391550	19457	17.28	2.39	12	0.23	1646.00	11899.00	56200	20240116	-49.38	25750	20240805	10.49	56200	-49.38	20240116	25750	10.49	20240805	56200	-49.38	20240116	25750	10.49	20240805	1.15	N	008930	500	349 억	1413947	N	N	362	N	N
144	20240806	100220	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	29200	2450	2	9.16	3075083450	109274	29.94	26800	29250	26800	34750	18750	26750	28144.38	2.07	0	44143	32083	29416	27583	24916	23083	28500	24000	350	8000	500	19260	50	1	68391550	19970	17.74	2.45	12	0.16	1646.00	11899.00	56200	20240116	-48.04	25750	20240805	13.40	56200	-48.04	20240116	25750	13.40	20240805	56200	-48.04	20240116	25750	13.40	20240805	1.15	N	008930	500	349 억	1413947	N	N	362	N	N
145	20240806	090221	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27900	1150	2	4.30	534929700	19783	5.42	26800	27900	26800	34750	18750	26750	27043.76	2.07	0	7209	32083	29416	27583	24916	23083	28500	24000	350	8000	500	19260	50	1	68391550	19081	16.95	2.34	12	0.03	1646.00	11899.00	56200	20240116	-50.36	25750	20240805	8.35	56200	-50.36	20240116	25750	8.35	20240805	56200	-50.36	20240116	25750	8.35	20240805	1.15	N	008930	500	349 억	1413947	N	N	362	N	N
146	20240805	160220	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	26750	-3700	5	-12.15	10078241600	356184	269.33	30000	30250	25750	39550	21350	30450	28304.22	2.10	0	-24565	31116	30782	30566	30232	30016	30675	30125	350	9100	500	21920	50	1	68391550	18295	16.25	2.25	12	0.52	1646.00	11899.00	56200	20240116	-52.40	25750	20240805	3.88	56200	-52.40	20240116	25750	3.88	20240805	56200	-52.40	20240116	25750	3.88	20240805	1.15	N	008930	500	349 억	1432861	N	N	362	N	N
147	20240805	150220	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	26900	-3550	5	-11.66	8888395150	311506	235.55	30000	30250	25750	39550	21350	30450	28533.62	2.10	0	-35978	31116	30782	30566	30232	30016	30675	30125	350	9100	500	21920	50	1	68391550	18397	16.34	2.26	12	0.46	1646.00	11899.00	56200	20240116	-52.14	25750	20240805	4.47	56200	-52.14	20240116	25750	4.47	20240805	56200	-52.14	20240116	25750	4.47	20240805	1.15	N	008930	500	349 억	1432861	N	N	926	N	N
148	20240805	140222	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	27700	-2750	5	-9.03	7159900100	247256	186.96	30000	30250	27600	39550	21350	30450	28957.44	2.10	0	-46393	31116	30782	30566	30232	30016	30675	30125	350	9100	500	21920	50	1	68391550	18944	16.83	2.33	12	0.36	1646.00	11899.00	56200	20240116	-50.71	27600	20240805	0.36	56200	-50.71	20240116	27600	0.36	20240805	56200	-50.71	20240116	27600	0.36	20240805	1.15	N	008930	500	349 억	1432861	N	N	926	N	N
149	20240805	130220	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	27900	-2550	5	-8.37	6342096450	217850	164.73	30000	30250	27600	39550	21350	30450	29112.22	2.10	0	-46852	31116	30782	30566	30232	30016	30675	30125	350	9100	500	21920	50	1	68391550	19081	16.95	2.34	12	0.32	1646.00	11899.00	56200	20240116	-50.36	27600	20240805	1.09	56200	-50.36	20240116	27600	1.09	20240805	56200	-50.36	20240116	27600	1.09	20240805	1.15	N	008930	500	349 억	1432861	N	N	926	N	N
150	20240805	120220	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28800	-1650	5	-5.42	5091648700	173784	131.41	30000	30250	28700	39550	21350	30450	29298.72	2.10	0	-38501	31116	30782	30566	30232	30016	30675	30125	350	9100	500	21920	50	1	68391550	19697	17.50	2.42	12	0.25	1646.00	11899.00	56200	20240116	-48.75	28700	20240805	0.35	56200	-48.75	20240116	28700	0.35	20240805	56200	-48.75	20240116	28700	0.35	20240805	1.15	N	008930	500	349 억	1432861	N	N	926	N	N
151	20240805	110224	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	29200	-1250	5	-4.11	3789556700	128745	97.35	30000	30250	29050	39550	21350	30450	29434.59	2.10	0	-27804	31116	30782	30566	30232	30016	30675	30125	350	9100	500	21920	50	1	68391550	19970	17.74	2.45	12	0.19	1646.00	11899.00	56200	20240116	-48.04	29050	20240805	0.52	56200	-48.04	20240116	29050	0.52	20240805	56200	-48.04	20240116	29050	0.52	20240805	1.15	N	008930	500	349 억	1432861	N	N	926	N	N
152	20240805	100221	55	40.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	29250	-1200	5	-3.94	2923599150	99058	74.90	30000	30250	29100	39550	21350	30450	29514.01	2.10	0	-20958	31116	30782	30566	30232	30016	30675	30125	350	9100	500	21920	50	1	68391550	20005	17.77	2.46	12	0.14	1646.00	11899.00	56200	20240116	-47.95	29100	20240805	0.52	56200	-47.95	20240116	29100	0.52	20240805	56200	-47.95	20240116	29100	0.52	20240805	1.15	N	008930	500	349 억	1432861	N	N	926	N	N
153	20240805	090219	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30000	-450	5	-1.48	284023200	9455	7.15	30000	30250	29950	39550	21350	30450	30039.47	2.10	0	-2831	31116	30782	30566	30232	30016	30675	30125	350	9100	500	21920	50	1	68391550	20517	18.23	2.52	12	0.01	1646.00	11899.00	56200	20240116	-46.62	29850	20231024	0.50	56200	-46.62	20240116	29950	0.17	20240805	56200	-46.62	20240116	29850	0.50	20231024	1.15	N	008930	500	349 억	1432861	N	N	926	N	N
154	20240802	160217	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30450	-700	5	-2.25	4019426900	131524	182.10	30550	30900	30350	40450	21850	31150	30560.94	2.15	3440	-38215	31816	31482	31166	30832	30516	31650	31000	350	9300	500	22420	50	1	68391550	20825	18.50	2.56	12	0.19	1646.00	11899.00	56200	20240116	-45.82	29850	20231024	2.01	56200	-45.82	20240116	30300	0.50	20240530	56200	-45.82	20240116	29850	2.01	20231024	1.15	N	008930	500	349 억	1470968	N	N	926	N	N
155	20240802	150215	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30550	-600	5	-1.93	3664132500	119875	165.97	30550	30900	30350	40450	21850	31150	30566.28	2.15	3440	-37898	31816	31482	31166	30832	30516	31650	31000	350	9300	500	22420	50	1	68391550	20894	18.56	2.57	12	0.18	1646.00	11899.00	56200	20240116	-45.64	29850	20231024	2.35	56200	-45.64	20240116	30300	0.83	20240530	56200	-45.64	20240116	29850	2.35	20231024	1.15	N	008930	500	349 억	1470968	N	N	384	N	N
156	20240802	140218	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30600	-550	5	-1.77	2735048300	89394	123.77	30550	30900	30450	40450	21850	31150	30595.43	2.15	3440	-25515	31816	31482	31166	30832	30516	31650	31000	350	9300	500	22420	50	1	68391550	20928	18.59	2.57	12	0.13	1646.00	11899.00	56200	20240116	-45.55	29850	20231024	2.51	56200	-45.55	20240116	30300	0.99	20240530	56200	-45.55	20240116	29850	2.51	20231024	1.15	N	008930	500	349 억	1470968	N	N	384	N	N
157	20240802	130217	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30550	-600	5	-1.93	2492779900	81466	112.79	30550	30900	30450	40450	21850	31150	30599.02	2.15	3440	-23444	31816	31482	31166	30832	30516	31650	31000	350	9300	500	22420	50	1	68391550	20894	18.56	2.57	12	0.12	1646.00	11899.00	56200	20240116	-45.64	29850	20231024	2.35	56200	-45.64	20240116	30300	0.83	20240530	56200	-45.64	20240116	29850	2.35	20231024	1.15	N	008930	500	349 억	1470968	N	N	384	N	N
158	20240802	120219	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30550	-600	5	-1.93	1814589600	59270	82.06	30550	30900	30450	40450	21850	31150	30615.65	2.15	3440	-21027	31816	31482	31166	30832	30516	31650	31000	350	9300	500	22420	50	1	68391550	20894	18.56	2.57	12	0.09	1646.00	11899.00	56200	20240116	-45.64	29850	20231024	2.35	56200	-45.64	20240116	30300	0.83	20240530	56200	-45.64	20240116	29850	2.35	20231024	1.15	N	008930	500	349 억	1470968	N	N	384	N	N
159	20240802	110219	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30700	-450	5	-1.44	1533958600	50115	69.39	30550	30900	30450	40450	21850	31150	30608.77	2.15	3440	-18251	31816	31482	31166	30832	30516	31650	31000	350	9300	500	22420	50	1	68391550	20996	18.65	2.58	12	0.07	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	1.15	N	008930	500	349 억	1470968	N	N	384	N	N
160	20240802	100217	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30800	-350	5	-1.12	1171735350	38307	53.04	30550	30900	30450	40450	21850	31150	30588.02	2.15	3440	-16093	31816	31482	31166	30832	30516	31650	31000	350	9300	500	22420	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	1.15	N	008930	500	349 억	1470968	N	N	384	N	N
161	20240802	090220	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	30700	-450	5	-1.44	100707450	3294	4.56	30550	30750	30550	40450	21850	31150	30573.00	2.15	3440	-725	31816	31482	31166	30832	30516	31650	31000	350	9300	500	22420	50	1	68391550	20996	18.65	2.58	12	0.00	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	1.15	N	008930	500	349 억	1470968	N	N	384	N	N
162	20240801	160217	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31150	150	2	0.48	2231883500	71516	40.57	31000	31500	30850	40300	21700	31000	31209.26	2.15	0	-2565	33000	32000	31350	30350	29700	31675	30025	350	9300	500	22320	50	1	68391550	21304	18.92	2.62	12	0.10	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	1.15	N	008930	500	349 억	1467570	N	N	384	N	N
163	20240801	150218	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31200	200	2	0.65	1974732400	63263	35.89	31000	31500	30850	40300	21700	31000	31214.69	2.15	0	-2115	33000	32000	31350	30350	29700	31675	30025	350	9300	500	22320	50	1	68391550	21338	18.96	2.62	12	0.09	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	1.15	N	008930	500	349 억	1467570	N	N	231	N	N
164	20240801	140220	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31300	300	2	0.97	1793541300	57458	32.60	31000	31500	30850	40300	21700	31000	31214.87	2.15	0	-2072	33000	32000	31350	30350	29700	31675	30025	350	9300	500	22320	50	1	68391550	21407	19.02	2.63	12	0.08	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	1.15	N	008930	500	349 억	1467570	N	N	231	N	N
165	20240801	130218	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31400	400	2	1.29	1653779550	52995	30.06	31000	31500	30850	40300	21700	31000	31206.38	2.15	0	-2135	33000	32000	31350	30350	29700	31675	30025	350	9300	500	22320	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	1.15	N	008930	500	349 억	1467570	N	N	231	N	N
166	20240801	120218	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31350	350	2	1.13	1419503650	45534	25.83	31000	31450	30850	40300	21700	31000	31174.64	2.15	0	-6629	33000	32000	31350	30350	29700	31675	30025	350	9300	500	22320	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	1.15	N	008930	500	349 억	1467570	N	N	231	N	N
167	20240801	110219	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31250	250	2	0.81	1169240250	37548	21.30	31000	31350	30850	40300	21700	31000	31139.93	2.15	0	-7935	33000	32000	31350	30350	29700	31675	30025	350	9300	500	22320	50	1	68391550	21372	18.99	2.63	12	0.05	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	1.15	N	008930	500	349 억	1467570	N	N	231	N	N
168	20240801	100218	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31200	200	2	0.65	929397100	29866	16.94	31000	31350	30850	40300	21700	31000	31118.95	2.15	0	-7190	33000	32000	31350	30350	29700	31675	30025	350	9300	500	22320	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	1.15	N	008930	500	349 억	1467570	N	N	231	N	N
169	20240801	090216	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31050	50	2	0.16	125187400	4039	2.29	31000	31100	30950	40300	21700	31000	30994.63	2.15	0	-3393	33000	32000	31350	30350	29700	31675	30025	350	9300	500	22320	50	1	68391550	21236	18.86	2.61	12	0.01	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	1.15	N	008930	500	349 억	1467570	N	N	231	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History