KissMeData/008930/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

61 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	20250124	160239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27700	0	3	0.00	2368887500	85403	43.04	27900	28150	27550	36000	19400	27700	27737.90	1.79	68	29566	28632	28066	27132	26566	28350	26850	350	8300	500	19390	50	1	68391550	18944	16.83	2.33	12	0.12	1646.00	11899.00	53900	20240117	-48.61	25750	20240805	7.57	30350	-8.73	20250107	27500	0.73	20250123	52500	-47.24	20241030	25750	7.57	20240805	1.02	N	008930	500	349 억	1224828	N	N	1218	N	N
3	20250124	150239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27750	50	2	0.18	2230421750	80408	40.53	27900	28150	27550	36000	19400	27700	27738.80	1.79	1439	29566	28632	28066	27132	26566	28350	26850	350	8300	500	19390	50	1	68391550	18979	16.86	2.33	12	0.12	1646.00	11899.00	53900	20240117	-48.52	25750	20240805	7.77	30350	-8.57	20250107	27500	0.91	20250123	52500	-47.14	20241030	25750	7.77	20240805	1.02	N	008930	500	349 억	1224828	N	N	1542	N	N
4	20250124	140240	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27600	-100	5	-0.36	1909748400	68823	34.69	27900	28150	27550	36000	19400	27700	27748.69	1.79	-508	29566	28632	28066	27132	26566	28350	26850	350	8300	500	19390	50	1	68391550	18876	16.77	2.32	12	0.10	1646.00	11899.00	53900	20240117	-48.79	25750	20240805	7.18	30350	-9.06	20250107	27500	0.36	20250123	52500	-47.43	20241030	25750	7.18	20240805	1.02	N	008930	500	349 억	1224828	N	N	1542	N	N
5	20250124	130240	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27750	50	2	0.18	1418906400	51052	25.73	27900	28150	27550	36000	19400	27700	27793.36	1.79	3173	29566	28632	28066	27132	26566	28350	26850	350	8300	500	19390	50	1	68391550	18979	16.86	2.33	12	0.07	1646.00	11899.00	53900	20240117	-48.52	25750	20240805	7.77	30350	-8.57	20250107	27500	0.91	20250123	52500	-47.14	20241030	25750	7.77	20240805	1.02	N	008930	500	349 억	1224828	N	N	1542	N	N
6	20250124	120239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27900	200	2	0.72	1269156850	45671	23.02	27900	28150	27550	36000	19400	27700	27789.12	1.79	3572	29566	28632	28066	27132	26566	28350	26850	350	8300	500	19390	50	1	68391550	19081	16.95	2.34	12	0.07	1646.00	11899.00	53900	20240117	-48.24	25750	20240805	8.35	30350	-8.07	20250107	27500	1.45	20250123	52500	-46.86	20241030	25750	8.35	20240805	1.02	N	008930	500	349 억	1224828	N	N	1542	N	N
7	20250124	110240	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27800	100	2	0.36	1173495450	42240	21.29	27900	28150	27550	36000	19400	27700	27781.62	1.79	2444	29566	28632	28066	27132	26566	28350	26850	350	8300	500	19390	50	1	68391550	19013	16.89	2.34	12	0.06	1646.00	11899.00	53900	20240117	-48.42	25750	20240805	7.96	30350	-8.40	20250107	27500	1.09	20250123	52500	-47.05	20241030	25750	7.96	20240805	1.02	N	008930	500	349 억	1224828	N	N	1542	N	N
8	20250124	100239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27950	250	2	0.90	924203050	33281	16.77	27900	28150	27550	36000	19400	27700	27769.69	1.79	1542	29566	28632	28066	27132	26566	28350	26850	350	8300	500	19390	50	1	68391550	19115	16.98	2.35	12	0.05	1646.00	11899.00	53900	20240117	-48.14	25750	20240805	8.54	30350	-7.91	20250107	27500	1.64	20250123	52500	-46.76	20241030	25750	8.54	20240805	1.02	N	008930	500	349 억	1224828	N	N	1542	N	N
9	20250124	090240	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27850	150	2	0.54	28006050	1004	0.51	27900	27950	27800	36000	19400	27700	27894.47	1.79	-241	29566	28632	28066	27132	26566	28350	26850	350	8300	500	19390	50	1	68391550	19047	16.92	2.34	12	0.00	1646.00	11899.00	53900	20240117	-48.33	25750	20240805	8.16	30350	-8.24	20250107	27500	1.27	20250123	52500	-46.95	20241030	25750	8.16	20240805	1.02	N	008930	500	349 억	1224828	N	N	1542	N	N
10	20250123	160240	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27700	-1050	5	-3.65	5501611850	196674	211.74	29000	29000	27500	37350	20150	28750	27973.73	1.86	-48461	29483	29116	28933	28566	28383	29025	28475	350	8600	500	20120	50	1	68391550	18944	16.83	2.33	12	0.29	1646.00	11899.00	56200	20240116	-50.71	25750	20240805	7.57	30350	-8.73	20250107	27500	0.73	20250123	52500	-47.24	20241030	25750	7.57	20240805	1.02	N	008930	500	349 억	1271554	N	N	1542	N	N
11	20250123	150237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27750	-1000	5	-3.48	5046786650	180267	194.08	29000	29000	27500	37350	20150	28750	27996.17	1.86	-48122	29483	29116	28933	28566	28383	29025	28475	350	8600	500	20120	50	1	68391550	18979	16.86	2.33	12	0.26	1646.00	11899.00	56200	20240116	-50.62	25750	20240805	7.77	30350	-8.57	20250107	27500	0.91	20250123	52500	-47.14	20241030	25750	7.77	20240805	1.02	N	008930	500	349 억	1271554	N	N	514	N	N
12	20250123	140239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27950	-800	5	-2.78	3762042800	133968	144.23	29000	29000	27500	37350	20150	28750	28081.64	1.86	-43450	29483	29116	28933	28566	28383	29025	28475	350	8600	500	20120	50	1	68391550	19115	16.98	2.35	12	0.20	1646.00	11899.00	56200	20240116	-50.27	25750	20240805	8.54	30350	-7.91	20250107	27500	1.64	20250123	52500	-46.76	20241030	25750	8.54	20240805	1.02	N	008930	500	349 억	1271554	N	N	514	N	N
13	20250123	130238	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27850	-900	5	-3.13	3418920950	121658	130.98	29000	29000	27500	37350	20150	28750	28102.71	1.86	-43490	29483	29116	28933	28566	28383	29025	28475	350	8600	500	20120	50	1	68391550	19047	16.92	2.34	12	0.18	1646.00	11899.00	56200	20240116	-50.44	25750	20240805	8.16	30350	-8.24	20250107	27500	1.27	20250123	52500	-46.95	20241030	25750	8.16	20240805	1.02	N	008930	500	349 억	1271554	N	N	514	N	N
14	20250123	120239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27900	-850	5	-2.96	3032883150	107807	116.07	29000	29000	27500	37350	20150	28750	28132.51	1.86	-35852	29483	29116	28933	28566	28383	29025	28475	350	8600	500	20120	50	1	68391550	19081	16.95	2.34	12	0.16	1646.00	11899.00	56200	20240116	-50.36	25750	20240805	8.35	30350	-8.07	20250107	27500	1.45	20250123	52500	-46.86	20241030	25750	8.35	20240805	1.02	N	008930	500	349 억	1271554	N	N	514	N	N
15	20250123	110240	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27900	-850	5	-2.96	2866100450	101829	109.63	29000	29000	27500	37350	20150	28750	28146.20	1.86	-32945	29483	29116	28933	28566	28383	29025	28475	350	8600	500	20120	50	1	68391550	19081	16.95	2.34	12	0.15	1646.00	11899.00	56200	20240116	-50.36	25750	20240805	8.35	30350	-8.07	20250107	27500	1.45	20250123	52500	-46.86	20241030	25750	8.35	20240805	1.02	N	008930	500	349 억	1271554	N	N	514	N	N
16	20250123	100238	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28050	-700	5	-2.43	1765837700	62245	67.01	29000	29000	27950	37350	20150	28750	28369.14	1.86	-23513	29483	29116	28933	28566	28383	29025	28475	350	8600	500	20120	50	1	68391550	19184	17.04	2.36	12	0.09	1646.00	11899.00	56200	20240116	-50.09	25750	20240805	8.93	30350	-7.58	20250107	27950	0.36	20250123	52500	-46.57	20241030	25750	8.93	20240805	1.02	N	008930	500	349 억	1271554	N	N	514	N	N
17	20250123	090238	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28900	150	2	0.52	12488900	432	0.47	29000	29000	28800	37350	20150	28750	28910.23	1.86	249	29483	29116	28933	28566	28383	29025	28475	350	8600	500	20120	50	1	68391550	19765	17.56	2.43	12	0.00	1646.00	11899.00	56200	20240116	-48.58	25750	20240805	12.23	30350	-4.78	20250107	28400	1.76	20250113	52500	-44.95	20241030	25750	12.23	20240805	1.02	N	008930	500	349 억	1271554	N	N	514	N	N
18	20250122	160237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28750	-100	5	-0.35	2638301650	91311	113.82	29100	29300	28750	37500	20200	28850	28893.95	1.87	-6087	29683	29266	28983	28566	28283	29200	28500	350	8650	500	20190	50	1	68391550	19663	17.47	2.42	12	0.13	1646.00	11899.00	56200	20240116	-48.84	25750	20240805	11.65	30350	-5.27	20250107	28400	1.23	20250113	52500	-45.24	20241030	25750	11.65	20240805	1.00	N	008930	500	349 억	1277284	N	N	514	N	N
19	20250122	150237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28850	0	3	0.00	2132706500	73741	91.92	29100	29300	28800	37500	20200	28850	28921.58	1.87	-4081	29683	29266	28983	28566	28283	29200	28500	350	8650	500	20190	50	1	68391550	19731	17.53	2.42	12	0.11	1646.00	11899.00	56200	20240116	-48.67	25750	20240805	12.04	30350	-4.94	20250107	28400	1.58	20250113	52500	-45.05	20241030	25750	12.04	20240805	1.00	N	008930	500	349 억	1277284	N	N	899	N	N
20	20250122	140236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28950	100	2	0.35	1721997300	59522	74.20	29100	29300	28800	37500	20200	28850	28930.43	1.87	-2025	29683	29266	28983	28566	28283	29200	28500	350	8650	500	20190	50	1	68391550	19799	17.59	2.43	12	0.09	1646.00	11899.00	56200	20240116	-48.49	25750	20240805	12.43	30350	-4.61	20250107	28400	1.94	20250113	52500	-44.86	20241030	25750	12.43	20240805	1.00	N	008930	500	349 억	1277284	N	N	899	N	N
21	20250122	130237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28850	0	3	0.00	1421945950	49139	61.25	29100	29300	28800	37500	20200	28850	28937.22	1.87	-1401	29683	29266	28983	28566	28283	29200	28500	350	8650	500	20190	50	1	68391550	19731	17.53	2.42	12	0.07	1646.00	11899.00	56200	20240116	-48.67	25750	20240805	12.04	30350	-4.94	20250107	28400	1.58	20250113	52500	-45.05	20241030	25750	12.04	20240805	1.00	N	008930	500	349 억	1277284	N	N	899	N	N
22	20250122	120237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28900	50	2	0.17	1346278150	46518	57.99	29100	29300	28800	37500	20200	28850	28941.02	1.87	-1377	29683	29266	28983	28566	28283	29200	28500	350	8650	500	20190	50	1	68391550	19765	17.56	2.43	12	0.07	1646.00	11899.00	56200	20240116	-48.58	25750	20240805	12.23	30350	-4.78	20250107	28400	1.76	20250113	52500	-44.95	20241030	25750	12.23	20240805	1.00	N	008930	500	349 억	1277284	N	N	899	N	N
23	20250122	110237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28850	0	3	0.00	1146143700	39577	49.33	29100	29300	28800	37500	20200	28850	28959.84	1.87	1338	29683	29266	28983	28566	28283	29200	28500	350	8650	500	20190	50	1	68391550	19731	17.53	2.42	12	0.06	1646.00	11899.00	56200	20240116	-48.67	25750	20240805	12.04	30350	-4.94	20250107	28400	1.58	20250113	52500	-45.05	20241030	25750	12.04	20240805	1.00	N	008930	500	349 억	1277284	N	N	899	N	N
24	20250122	100237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28950	100	2	0.35	640474100	22051	27.49	29100	29300	28900	37500	20200	28850	29045.13	1.87	1653	29683	29266	28983	28566	28283	29200	28500	350	8650	500	20190	50	1	68391550	19799	17.59	2.43	12	0.03	1646.00	11899.00	56200	20240116	-48.49	25750	20240805	12.43	30350	-4.61	20250107	28400	1.94	20250113	52500	-44.86	20241030	25750	12.43	20240805	1.00	N	008930	500	349 억	1277284	N	N	899	N	N
25	20250122	090237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28900	50	2	0.17	105224050	3609	4.50	29100	29300	28900	37500	20200	28850	29156.01	1.87	1140	29683	29266	28983	28566	28283	29200	28500	350	8650	500	20190	50	1	68391550	19765	17.56	2.43	12	0.01	1646.00	11899.00	56200	20240116	-48.58	25750	20240805	12.23	30350	-4.78	20250107	28400	1.76	20250113	52500	-44.95	20241030	25750	12.23	20240805	1.00	N	008930	500	349 억	1277284	N	N	899	N	N
26	20250121	160236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28850	-50	5	-0.17	2254557300	77779	91.39	28850	29400	28700	37550	20250	28900	28988.43	1.87	-393	29433	29166	28933	28666	28433	29050	28550	350	8650	500	20230	50	1	68391550	19731	17.53	2.42	12	0.11	1646.00	11899.00	56200	20240116	-48.67	25750	20240805	12.04	30350	-4.94	20250107	28400	1.58	20250113	52500	-45.05	20241030	25750	12.04	20240805	1.00	N	008930	500	349 억	1275937	N	N	899	N	N
27	20250121	150237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28900	0	3	0.00	2136347350	73686	86.58	28850	29400	28700	37550	20250	28900	28993.33	1.87	-1642	29433	29166	28933	28666	28433	29050	28550	350	8650	500	20230	50	1	68391550	19765	17.56	2.43	12	0.11	1646.00	11899.00	56200	20240116	-48.58	25750	20240805	12.23	30350	-4.78	20250107	28400	1.76	20250113	52500	-44.95	20241030	25750	12.23	20240805	1.00	N	008930	500	349 억	1275937	N	N	410	N	N
28	20250121	140237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28950	50	2	0.17	1735198550	59835	70.30	28850	29400	28700	37550	20250	28900	29000.72	1.87	-68	29433	29166	28933	28666	28433	29050	28550	350	8650	500	20230	50	1	68391550	19799	17.59	2.43	12	0.09	1646.00	11899.00	56200	20240116	-48.49	25750	20240805	12.43	30350	-4.61	20250107	28400	1.94	20250113	52500	-44.86	20241030	25750	12.43	20240805	1.00	N	008930	500	349 억	1275937	N	N	410	N	N
29	20250121	130236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29000	100	2	0.35	1644406550	56701	66.62	28850	29400	28700	37550	20250	28900	29002.44	1.87	680	29433	29166	28933	28666	28433	29050	28550	350	8650	500	20230	50	1	68391550	19834	17.62	2.44	12	0.08	1646.00	11899.00	56200	20240116	-48.40	25750	20240805	12.62	30350	-4.45	20250107	28400	2.11	20250113	52500	-44.76	20241030	25750	12.62	20240805	1.00	N	008930	500	349 억	1275937	N	N	410	N	N
30	20250121	120233	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28950	50	2	0.17	1546175350	53310	62.64	28850	29400	28700	37550	20250	28900	29004.64	1.87	1096	29433	29166	28933	28666	28433	29050	28550	350	8650	500	20230	50	1	68391550	19799	17.59	2.43	12	0.08	1646.00	11899.00	56200	20240116	-48.49	25750	20240805	12.43	30350	-4.61	20250107	28400	1.94	20250113	52500	-44.86	20241030	25750	12.43	20240805	1.00	N	008930	500	349 억	1275937	N	N	410	N	N
31	20250121	110229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28800	-100	5	-0.35	1455729450	50176	58.96	28850	29400	28700	37550	20250	28900	29013.81	1.87	596	29433	29166	28933	28666	28433	29050	28550	350	8650	500	20230	50	1	68391550	19697	17.50	2.42	12	0.07	1646.00	11899.00	56200	20240116	-48.75	25750	20240805	11.84	30350	-5.11	20250107	28400	1.41	20250113	52500	-45.14	20241030	25750	11.84	20240805	1.00	N	008930	500	349 억	1275937	N	N	410	N	N
32	20250121	100226	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28750	-150	5	-0.52	1174151200	40383	47.45	28850	29400	28750	37550	20250	28900	29078.00	1.87	4074	29433	29166	28933	28666	28433	29050	28550	350	8650	500	20230	50	1	68391550	19663	17.47	2.42	12	0.06	1646.00	11899.00	56200	20240116	-48.84	25750	20240805	11.65	30350	-5.27	20250107	28400	1.23	20250113	52500	-45.24	20241030	25750	11.65	20240805	1.00	N	008930	500	349 억	1275937	N	N	410	N	N
33	20250121	090237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29150	250	2	0.87	104523900	3602	4.23	28850	29250	28850	37550	20250	28900	29041.61	1.87	1599	29433	29166	28933	28666	28433	29050	28550	350	8650	500	20230	50	1	68391550	19936	17.71	2.45	12	0.01	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	30350	-3.95	20250107	28400	2.64	20250113	52500	-44.48	20241030	25750	13.20	20240805	1.00	N	008930	500	349 억	1275937	N	N	410	N	N
34	20250120	160235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28900	-200	5	-0.69	2440845150	84715	123.35	29100	29200	28700	37800	20400	29100	28812.43	1.89	-22920	29400	29250	29100	28950	28800	29325	29025	350	8700	500	20370	50	1	68391550	19765	17.56	2.43	12	0.12	1646.00	11899.00	56200	20240116	-48.58	25750	20240805	12.23	30350	-4.78	20250107	28400	1.76	20250113	52500	-44.95	20241030	25750	12.23	20240805	1.00	N	008930	500	349 억	1294326	N	N	410	N	N
35	20250120	150237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28800	-300	5	-1.03	2283709300	79265	115.41	29100	29200	28700	37800	20400	29100	28811.07	1.89	-23759	29400	29250	29100	28950	28800	29325	29025	350	8700	500	20370	50	1	68391550	19697	17.50	2.42	12	0.12	1646.00	11899.00	56200	20240116	-48.75	25750	20240805	11.84	30350	-5.11	20250107	28400	1.41	20250113	52500	-45.14	20241030	25750	11.84	20240805	1.00	N	008930	500	349 억	1294326	N	N	325	N	N
36	20250120	140236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28800	-300	5	-1.03	2011667600	69822	101.66	29100	29200	28700	37800	20400	29100	28811.37	1.89	-24710	29400	29250	29100	28950	28800	29325	29025	350	8700	500	20370	50	1	68391550	19697	17.50	2.42	12	0.10	1646.00	11899.00	56200	20240116	-48.75	25750	20240805	11.84	30350	-5.11	20250107	28400	1.41	20250113	52500	-45.14	20241030	25750	11.84	20240805	1.00	N	008930	500	349 억	1294326	N	N	325	N	N
37	20250120	130235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28750	-350	5	-1.20	1729763500	60034	87.41	29100	29200	28700	37800	20400	29100	28813.06	1.89	-22593	29400	29250	29100	28950	28800	29325	29025	350	8700	500	20370	50	1	68391550	19663	17.47	2.42	12	0.09	1646.00	11899.00	56200	20240116	-48.84	25750	20240805	11.65	30350	-5.27	20250107	28400	1.23	20250113	52500	-45.24	20241030	25750	11.65	20240805	1.00	N	008930	500	349 억	1294326	N	N	325	N	N
38	20250120	120236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28750	-350	5	-1.20	1463875000	50786	73.95	29100	29200	28700	37800	20400	29100	28824.38	1.89	-21538	29400	29250	29100	28950	28800	29325	29025	350	8700	500	20370	50	1	68391550	19663	17.47	2.42	12	0.07	1646.00	11899.00	56200	20240116	-48.84	25750	20240805	11.65	30350	-5.27	20250107	28400	1.23	20250113	52500	-45.24	20241030	25750	11.65	20240805	1.00	N	008930	500	349 억	1294326	N	N	325	N	N
39	20250120	110236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28800	-300	5	-1.03	983787750	34083	49.63	29100	29200	28750	37800	20400	29100	28864.47	1.89	-14850	29400	29250	29100	28950	28800	29325	29025	350	8700	500	20370	50	1	68391550	19697	17.50	2.42	12	0.05	1646.00	11899.00	56200	20240116	-48.75	25750	20240805	11.84	30350	-5.11	20250107	28400	1.41	20250113	52500	-45.14	20241030	25750	11.84	20240805	1.00	N	008930	500	349 억	1294326	N	N	325	N	N
40	20250120	100236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28850	-250	5	-0.86	706056500	24448	35.60	29100	29200	28750	37800	20400	29100	28879.93	1.89	-10484	29400	29250	29100	28950	28800	29325	29025	350	8700	500	20370	50	1	68391550	19731	17.53	2.42	12	0.04	1646.00	11899.00	56200	20240116	-48.67	25750	20240805	12.04	30350	-4.94	20250107	28400	1.58	20250113	52500	-45.05	20241030	25750	12.04	20240805	1.00	N	008930	500	349 억	1294326	N	N	325	N	N
41	20250120	090236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29100	0	3	0.00	30264000	1040	1.51	29100	29100	29100	37800	20400	29100	29100.00	1.89	-640	29400	29250	29100	28950	28800	29325	29025	350	8700	500	20370	50	1	68391550	19902	17.68	2.45	12	0.00	1646.00	11899.00	56200	20240116	-48.22	25750	20240805	13.01	30350	-4.12	20250107	28400	2.46	20250113	52500	-44.57	20241030	25750	13.01	20240805	1.00	N	008930	500	349 억	1294326	N	N	325	N	N
42	20250117	160235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29100	50	2	0.17	1966952950	67665	85.45	28950	29250	28950	37750	20350	29050	29068.92	1.91	-3645	29650	29350	29150	28850	28650	29250	28750	350	8700	500	20330	50	1	68391550	19902	17.68	2.45	12	0.10	1646.00	11899.00	56200	20240116	-48.22	25750	20240805	13.01	30350	-4.12	20250107	28400	2.46	20250113	53900	-46.01	20240117	25750	13.01	20240805	1.03	N	008930	500	349 억	1303039	N	N	325	N	N
43	20250117	150235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29100	50	2	0.17	1725026500	59347	74.94	28950	29250	28950	37750	20350	29050	29066.79	1.91	-1113	29650	29350	29150	28850	28650	29250	28750	350	8700	500	20330	50	1	68391550	19902	17.68	2.45	12	0.09	1646.00	11899.00	56200	20240116	-48.22	25750	20240805	13.01	30350	-4.12	20250107	28400	2.46	20250113	53900	-46.01	20240117	25750	13.01	20240805	1.03	N	008930	500	349 억	1303039	N	N	374	N	N
44	20250117	140236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29150	100	2	0.34	1515007900	52120	65.82	28950	29250	28950	37750	20350	29050	29067.69	1.91	-276	29650	29350	29150	28850	28650	29250	28750	350	8700	500	20330	50	1	68391550	19936	17.71	2.45	12	0.08	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	30350	-3.95	20250107	28400	2.64	20250113	53900	-45.92	20240117	25750	13.20	20240805	1.03	N	008930	500	349 억	1303039	N	N	374	N	N
45	20250117	130235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29150	100	2	0.34	1266022450	43568	55.02	28950	29250	28950	37750	20350	29050	29058.54	1.91	-1558	29650	29350	29150	28850	28650	29250	28750	350	8700	500	20330	50	1	68391550	19936	17.71	2.45	12	0.06	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	30350	-3.95	20250107	28400	2.64	20250113	53900	-45.92	20240117	25750	13.20	20240805	1.03	N	008930	500	349 억	1303039	N	N	374	N	N
46	20250117	120236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29150	100	2	0.34	1110199300	38204	48.24	28950	29250	28950	37750	20350	29050	29059.77	1.91	-1647	29650	29350	29150	28850	28650	29250	28750	350	8700	500	20330	50	1	68391550	19936	17.71	2.45	12	0.06	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	30350	-3.95	20250107	28400	2.64	20250113	53900	-45.92	20240117	25750	13.20	20240805	1.03	N	008930	500	349 억	1303039	N	N	374	N	N
47	20250117	110236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29000	-50	5	-0.17	823084000	28336	35.78	28950	29250	28950	37750	20350	29050	29047.29	1.91	-5235	29650	29350	29150	28850	28650	29250	28750	350	8700	500	20330	50	1	68391550	19834	17.62	2.44	12	0.04	1646.00	11899.00	56200	20240116	-48.40	25750	20240805	12.62	30350	-4.45	20250107	28400	2.11	20250113	53900	-46.20	20240117	25750	12.62	20240805	1.03	N	008930	500	349 억	1303039	N	N	374	N	N
48	20250117	100236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29050	0	3	0.00	485621650	16720	21.11	28950	29250	28950	37750	20350	29050	29044.36	1.91	-4386	29650	29350	29150	28850	28650	29250	28750	350	8700	500	20330	50	1	68391550	19868	17.65	2.44	12	0.02	1646.00	11899.00	56200	20240116	-48.31	25750	20240805	12.82	30350	-4.28	20250107	28400	2.29	20250113	53900	-46.10	20240117	25750	12.82	20240805	1.03	N	008930	500	349 억	1303039	N	N	374	N	N
49	20250117	090236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29000	-50	5	-0.17	28751550	991	1.25	28950	29150	28950	37750	20350	29050	29012.55	1.91	-409	29650	29350	29150	28850	28650	29250	28750	350	8700	500	20330	50	1	68391550	19834	17.62	2.44	12	0.00	1646.00	11899.00	56200	20240116	-48.40	25750	20240805	12.62	30350	-4.45	20250107	28400	2.11	20250113	53900	-46.20	20240117	25750	12.62	20240805	1.03	N	008930	500	349 억	1303039	N	N	374	N	N
50	20250116	160235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29050	100	2	0.35	2272543550	78060	59.25	29200	29450	28950	37600	20300	28950	29112.85	1.91	-4817	29583	29266	29083	28766	28583	29175	28675	350	8650	500	20260	50	1	68391550	19868	17.65	2.44	12	0.11	1646.00	11899.00	56200	20240116	-48.31	25750	20240805	12.82	30350	-4.28	20250107	28400	2.29	20250113	56200	-48.31	20240116	25750	12.82	20240805	1.04	N	008930	500	349 억	1303549	N	N	374	N	N
51	20250116	150224	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29000	50	2	0.17	2005351300	68852	52.26	29200	29450	28950	37600	20300	28950	29125.53	1.91	-5086	29583	29266	29083	28766	28583	29175	28675	350	8650	500	20260	50	1	68391550	19834	17.62	2.44	12	0.10	1646.00	11899.00	56200	20240116	-48.40	25750	20240805	12.62	30350	-4.45	20250107	28400	2.11	20250113	56200	-48.40	20240116	25750	12.62	20240805	1.04	N	008930	500	349 억	1303549	N	N	887	N	N
52	20250116	140236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29050	100	2	0.35	1570804700	53873	40.89	29200	29450	29000	37600	20300	28950	29157.55	1.91	-982	29583	29266	29083	28766	28583	29175	28675	350	8650	500	20260	50	1	68391550	19868	17.65	2.44	12	0.08	1646.00	11899.00	56200	20240116	-48.31	25750	20240805	12.82	30350	-4.28	20250107	28400	2.29	20250113	56200	-48.31	20240116	25750	12.82	20240805	1.04	N	008930	500	349 억	1303549	N	N	887	N	N
53	20250116	130236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29150	200	2	0.69	1438572700	49327	37.44	29200	29450	29000	37600	20300	28950	29164.00	1.91	-207	29583	29266	29083	28766	28583	29175	28675	350	8650	500	20260	50	1	68391550	19936	17.71	2.45	12	0.07	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	30350	-3.95	20250107	28400	2.64	20250113	56200	-48.13	20240116	25750	13.20	20240805	1.04	N	008930	500	349 억	1303549	N	N	887	N	N
54	20250116	120236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29050	100	2	0.35	1232999600	42256	32.07	29200	29450	29000	37600	20300	28950	29179.28	1.91	1417	29583	29266	29083	28766	28583	29175	28675	350	8650	500	20260	50	1	68391550	19868	17.65	2.44	12	0.06	1646.00	11899.00	56200	20240116	-48.31	25750	20240805	12.82	30350	-4.28	20250107	28400	2.29	20250113	56200	-48.31	20240116	25750	12.82	20240805	1.04	N	008930	500	349 억	1303549	N	N	887	N	N
55	20250116	110236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29100	150	2	0.52	1071537500	36707	27.86	29200	29450	29000	37600	20300	28950	29191.64	1.91	2185	29583	29266	29083	28766	28583	29175	28675	350	8650	500	20260	50	1	68391550	19902	17.68	2.45	12	0.05	1646.00	11899.00	56200	20240116	-48.22	25750	20240805	13.01	30350	-4.12	20250107	28400	2.46	20250113	56200	-48.22	20240116	25750	13.01	20240805	1.04	N	008930	500	349 억	1303549	N	N	887	N	N
56	20250116	100236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	300	2	1.04	720328450	24629	18.69	29200	29450	29100	37600	20300	28950	29247.17	1.91	3167	29583	29266	29083	28766	28583	29175	28675	350	8650	500	20260	50	1	68391550	20005	17.77	2.46	12	0.04	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	30350	-3.62	20250107	28400	2.99	20250113	56200	-47.95	20240116	25750	13.59	20240805	1.04	N	008930	500	349 억	1303549	N	N	887	N	N
57	20250116	090235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29400	450	2	1.55	108139150	3691	2.80	29200	29400	29200	37600	20300	28950	29298.06	1.91	1340	29583	29266	29083	28766	28583	29175	28675	350	8650	500	20260	50	1	68391550	20107	17.86	2.47	12	0.01	1646.00	11899.00	56200	20240116	-47.69	25750	20240805	14.17	30350	-3.13	20250107	28400	3.52	20250113	56200	-47.69	20240116	25750	14.17	20240805	1.04	N	008930	500	349 억	1303549	N	N	887	N	N
58	20250115	160235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28950	-300	5	-1.03	3820841200	131383	114.25	29400	29400	28900	38000	20500	29250	29081.96	1.91	-446	29883	29566	29333	29016	28783	29450	28900	350	8750	500	20470	50	1	68391550	19799	17.59	2.43	12	0.19	1646.00	11899.00	56200	20240116	-48.49	25750	20240805	12.43	30350	-4.61	20250107	28400	1.94	20250113	56200	-48.49	20240116	25750	12.43	20240805	1.03	N	008930	500	349 억	1305629	N	N	887	N	N
59	20250115	150236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29000	-250	5	-0.85	3597963250	123695	107.56	29400	29400	28900	38000	20500	29250	29087.38	1.91	-600	29883	29566	29333	29016	28783	29450	28900	350	8750	500	20470	50	1	68391550	19834	17.62	2.44	12	0.18	1646.00	11899.00	56200	20240116	-48.40	25750	20240805	12.62	30350	-4.45	20250107	28400	2.11	20250113	56200	-48.40	20240116	25750	12.62	20240805	1.03	N	008930	500	349 억	1305629	N	N	251	N	N
60	20250115	140236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29150	-100	5	-0.34	3273471050	112538	97.86	29400	29400	28900	38000	20500	29250	29087.70	1.91	-3227	29883	29566	29333	29016	28783	29450	28900	350	8750	500	20470	50	1	68391550	19936	17.71	2.45	12	0.16	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	30350	-3.95	20250107	28400	2.64	20250113	56200	-48.13	20240116	25750	13.20	20240805	1.03	N	008930	500	349 억	1305629	N	N	251	N	N
61	20250115	130235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	0	3	0.00	2624616150	90356	78.57	29400	29400	28900	38000	20500	29250	29047.50	1.91	-22345	29883	29566	29333	29016	28783	29450	28900	350	8750	500	20470	50	1	68391550	20005	17.77	2.46	12	0.13	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	30350	-3.62	20250107	28400	2.99	20250113	56200	-47.95	20240116	25750	13.59	20240805	1.03	N	008930	500	349 억	1305629	N	N	251	N	N
62	20250115	120235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29000	-250	5	-0.85	1801695750	62042	53.95	29400	29400	28900	38000	20500	29250	29039.94	1.91	-9180	29883	29566	29333	29016	28783	29450	28900	350	8750	500	20470	50	1	68391550	19834	17.62	2.44	12	0.09	1646.00	11899.00	56200	20240116	-48.40	25750	20240805	12.62	30350	-4.45	20250107	28400	2.11	20250113	56200	-48.40	20240116	25750	12.62	20240805	1.03	N	008930	500	349 억	1305629	N	N	251	N	N
63	20250115	110235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29050	-200	5	-0.68	1120111000	38520	33.50	29400	29400	28950	38000	20500	29250	29078.69	1.91	-12253	29883	29566	29333	29016	28783	29450	28900	350	8750	500	20470	50	1	68391550	19868	17.65	2.44	12	0.06	1646.00	11899.00	56200	20240116	-48.31	25750	20240805	12.82	30350	-4.28	20250107	28400	2.29	20250113	56200	-48.31	20240116	25750	12.82	20240805	1.03	N	008930	500	349 억	1305629	N	N	251	N	N
64	20250115	100235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	0	3	0.00	486323150	16705	14.53	29400	29400	29000	38000	20500	29250	29112.43	1.91	-3992	29883	29566	29333	29016	28783	29450	28900	350	8750	500	20470	50	1	68391550	20005	17.77	2.46	12	0.02	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	30350	-3.62	20250107	28400	2.99	20250113	56200	-47.95	20240116	25750	13.59	20240805	1.03	N	008930	500	349 억	1305629	N	N	251	N	N
65	20250115	090235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	0	3	0.00	33414150	1143	0.99	29400	29400	29200	38000	20500	29250	29233.73	1.91	63	29883	29566	29333	29016	28783	29450	28900	350	8750	500	20470	50	1	68391550	20005	17.77	2.46	12	0.00	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	30350	-3.62	20250107	28400	2.99	20250113	56200	-47.95	20240116	25750	13.59	20240805	1.03	N	008930	500	349 억	1305629	N	N	251	N	N
66	20250114	160233	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	-200	5	-0.68	3350689800	114202	48.22	29500	29650	29100	38250	20650	29450	29340.02	1.85	11307	31016	30232	29316	28532	27616	30625	28925	350	8800	500	20610	50	1	68391550	20005	17.77	2.46	12	0.17	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	30350	-3.62	20250107	28400	2.99	20250113	56200	-47.95	20240116	25750	13.59	20240805	1.02	N	008930	500	349 억	1265261	N	N	251	N	N
67	20250114	150234	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	-200	5	-0.68	3190955800	108737	45.92	29500	29650	29100	38250	20650	29450	29345.62	1.85	10351	31016	30232	29316	28532	27616	30625	28925	350	8800	500	20610	50	1	68391550	20005	17.77	2.46	12	0.16	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	30350	-3.62	20250107	28400	2.99	20250113	56200	-47.95	20240116	25750	13.59	20240805	1.02	N	008930	500	349 억	1265261	N	N	1149	N	N
68	20250114	140234	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29350	-100	5	-0.34	2457783450	83652	35.32	29500	29650	29100	38250	20650	29450	29381.04	1.85	5405	31016	30232	29316	28532	27616	30625	28925	350	8800	500	20610	50	1	68391550	20073	17.83	2.47	12	0.12	1646.00	11899.00	56200	20240116	-47.78	25750	20240805	13.98	30350	-3.29	20250107	28400	3.35	20250113	56200	-47.78	20240116	25750	13.98	20240805	1.02	N	008930	500	349 억	1265261	N	N	1149	N	N
69	20250114	130234	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29350	-100	5	-0.34	2284404750	77757	32.83	29500	29650	29100	38250	20650	29450	29378.76	1.85	4614	31016	30232	29316	28532	27616	30625	28925	350	8800	500	20610	50	1	68391550	20073	17.83	2.47	12	0.11	1646.00	11899.00	56200	20240116	-47.78	25750	20240805	13.98	30350	-3.29	20250107	28400	3.35	20250113	56200	-47.78	20240116	25750	13.98	20240805	1.02	N	008930	500	349 억	1265261	N	N	1149	N	N
70	20250114	120234	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29200	-250	5	-0.85	1971768750	67097	28.33	29500	29650	29100	38250	20650	29450	29386.83	1.85	7255	31016	30232	29316	28532	27616	30625	28925	350	8800	500	20610	50	1	68391550	19970	17.74	2.45	12	0.10	1646.00	11899.00	56200	20240116	-48.04	25750	20240805	13.40	30350	-3.79	20250107	28400	2.82	20250113	56200	-48.04	20240116	25750	13.40	20240805	1.02	N	008930	500	349 억	1265261	N	N	1149	N	N
71	20250114	110235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29200	-250	5	-0.85	1747523600	59417	25.09	29500	29650	29100	38250	20650	29450	29411.17	1.85	5307	31016	30232	29316	28532	27616	30625	28925	350	8800	500	20610	50	1	68391550	19970	17.74	2.45	12	0.09	1646.00	11899.00	56200	20240116	-48.04	25750	20240805	13.40	30350	-3.79	20250107	28400	2.82	20250113	56200	-48.04	20240116	25750	13.40	20240805	1.02	N	008930	500	349 억	1265261	N	N	1149	N	N
72	20250114	100233	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29450	0	3	0.00	1083728550	36766	15.52	29500	29650	29100	38250	20650	29450	29476.39	1.85	-2335	31016	30232	29316	28532	27616	30625	28925	350	8800	500	20610	50	1	68391550	20141	17.89	2.47	12	0.05	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	30350	-2.97	20250107	28400	3.70	20250113	56200	-47.60	20240116	25750	14.37	20240805	1.02	N	008930	500	349 억	1265261	N	N	1149	N	N
73	20250114	090233	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29400	-50	5	-0.17	141070350	4803	2.03	29500	29550	29200	38250	20650	29450	29371.13	1.85	520	31016	30232	29316	28532	27616	30625	28925	350	8800	500	20610	50	1	68391550	20107	17.86	2.47	12	0.01	1646.00	11899.00	56200	20240116	-47.69	25750	20240805	14.17	30350	-3.13	20250107	28400	3.52	20250113	56200	-47.69	20240116	25750	14.17	20240805	1.02	N	008930	500	349 억	1265261	N	N	1149	N	N
74	20250113	160232	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29450	500	2	1.73	6864204200	235695	189.26	28900	30100	28400	37600	20300	28950	29122.83	1.89	-26493	29750	29350	29100	28700	28450	29225	28575	350	8650	500	20260	50	1	68391550	20141	17.89	2.47	12	0.34	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	30350	-2.97	20250107	28400	3.70	20250113	56200	-47.60	20240116	25750	14.37	20240805	1.03	N	008930	500	349 억	1295017	N	N	1149	N	N
75	20250113	150233	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29850	900	2	3.11	5640503500	194127	155.89	28900	30100	28400	37600	20300	28950	29055.74	1.89	-17159	29750	29350	29100	28700	28450	29225	28575	350	8650	500	20260	50	1	68391550	20415	18.13	2.51	12	0.28	1646.00	11899.00	56200	20240116	-46.89	25750	20240805	15.92	30350	-1.65	20250107	28400	5.11	20250113	56200	-46.89	20240116	25750	15.92	20240805	1.03	N	008930	500	349 억	1295017	N	N	2585	N	N
76	20250113	140230	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28600	-350	5	-1.21	2962339450	103171	82.85	28900	29250	28400	37600	20300	28950	28712.91	1.89	-29438	29750	29350	29100	28700	28450	29225	28575	350	8650	500	20260	50	1	68391550	19560	17.38	2.40	12	0.15	1646.00	11899.00	56200	20240116	-49.11	25750	20240805	11.07	30350	-5.77	20250107	28400	0.70	20250113	56200	-49.11	20240116	25750	11.07	20240805	1.03	N	008930	500	349 억	1295017	N	N	2585	N	N
77	20250113	130229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28600	-350	5	-1.21	2371395050	82474	66.23	28900	29250	28500	37600	20300	28950	28753.24	1.89	-22307	29750	29350	29100	28700	28450	29225	28575	350	8650	500	20260	50	1	68391550	19560	17.38	2.40	12	0.12	1646.00	11899.00	56200	20240116	-49.11	25750	20240805	11.07	30350	-5.77	20250107	28500	0.35	20250113	56200	-49.11	20240116	25750	11.07	20240805	1.03	N	008930	500	349 억	1295017	N	N	2585	N	N
78	20250113	120230	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28750	-200	5	-0.69	2107040600	73239	58.81	28900	29250	28500	37600	20300	28950	28769.38	1.89	-19132	29750	29350	29100	28700	28450	29225	28575	350	8650	500	20260	50	1	68391550	19663	17.47	2.42	12	0.11	1646.00	11899.00	56200	20240116	-48.84	25750	20240805	11.65	30350	-5.27	20250107	28500	0.88	20250113	56200	-48.84	20240116	25750	11.65	20240805	1.03	N	008930	500	349 억	1295017	N	N	2585	N	N
79	20250113	110230	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28550	-400	5	-1.38	1694650400	58848	47.26	28900	29250	28500	37600	20300	28950	28797.08	1.89	-20579	29750	29350	29100	28700	28450	29225	28575	350	8650	500	20260	50	1	68391550	19526	17.35	2.40	12	0.09	1646.00	11899.00	56200	20240116	-49.20	25750	20240805	10.87	30350	-5.93	20250107	28500	0.18	20250113	56200	-49.20	20240116	25750	10.87	20240805	1.03	N	008930	500	349 억	1295017	N	N	2585	N	N
80	20250113	100230	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28850	-100	5	-0.35	751101300	25928	20.82	28900	29250	28800	37600	20300	28950	28968.73	1.89	-3005	29750	29350	29100	28700	28450	29225	28575	350	8650	500	20260	50	1	68391550	19731	17.53	2.42	12	0.04	1646.00	11899.00	56200	20240116	-48.67	25750	20240805	12.04	30350	-4.94	20250107	28800	0.17	20250113	56200	-48.67	20240116	25750	12.04	20240805	1.03	N	008930	500	349 억	1295017	N	N	2585	N	N
81	20250113	090231	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29000	50	2	0.17	174177450	6016	4.83	28900	29150	28850	37600	20300	28950	28952.37	1.89	1535	29750	29350	29100	28700	28450	29225	28575	350	8650	500	20260	50	1	68391550	19834	17.62	2.44	12	0.01	1646.00	11899.00	56200	20240116	-48.40	25750	20240805	12.62	30350	-4.45	20250107	28850	0.52	20250113	56200	-48.40	20240116	25750	12.62	20240805	1.03	N	008930	500	349 억	1295017	N	N	2585	N	N
82	20250110	160229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28950	-300	5	-1.03	3562237450	122789	86.24	29300	29500	28850	38000	20500	29250	29011.11	1.94	-35734	29750	29500	29250	29000	28750	29500	29000	350	8750	500	20470	50	1	68391550	19799	17.59	2.43	12	0.18	1646.00	11899.00	56200	20240116	-48.49	25750	20240805	12.43	30350	-4.61	20250107	28850	0.35	20250110	56200	-48.49	20240116	25750	12.43	20240805	0.97	N	008930	500	349 억	1329539	N	N	2585	N	N
83	20250110	150229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28950	-300	5	-1.03	3273388250	112817	79.24	29300	29500	28850	38000	20500	29250	29015.00	1.94	-31642	29750	29500	29250	29000	28750	29500	29000	350	8750	500	20470	50	1	68391550	19799	17.59	2.43	12	0.16	1646.00	11899.00	56200	20240116	-48.49	25750	20240805	12.43	30350	-4.61	20250107	28850	0.35	20250110	56200	-48.49	20240116	25750	12.43	20240805	0.97	N	008930	500	349 억	1329539	N	N	2883	N	N
84	20250110	140229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29000	-250	5	-0.85	2894655500	99742	70.06	29300	29500	28850	38000	20500	29250	29021.40	1.94	-28290	29750	29500	29250	29000	28750	29500	29000	350	8750	500	20470	50	1	68391550	19834	17.62	2.44	12	0.15	1646.00	11899.00	56200	20240116	-48.40	25750	20240805	12.62	30350	-4.45	20250107	28850	0.52	20250110	56200	-48.40	20240116	25750	12.62	20240805	0.97	N	008930	500	349 억	1329539	N	N	2883	N	N
85	20250110	130230	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29000	-250	5	-0.85	2617793200	90186	63.34	29300	29500	28850	38000	20500	29250	29026.57	1.94	-25644	29750	29500	29250	29000	28750	29500	29000	350	8750	500	20470	50	1	68391550	19834	17.62	2.44	12	0.13	1646.00	11899.00	56200	20240116	-48.40	25750	20240805	12.62	30350	-4.45	20250107	28850	0.52	20250110	56200	-48.40	20240116	25750	12.62	20240805	0.97	N	008930	500	349 억	1329539	N	N	2883	N	N
86	20250110	120229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29000	-250	5	-0.85	2292945900	78968	55.46	29300	29500	28850	38000	20500	29250	29036.36	1.94	-24636	29750	29500	29250	29000	28750	29500	29000	350	8750	500	20470	50	1	68391550	19834	17.62	2.44	12	0.12	1646.00	11899.00	56200	20240116	-48.40	25750	20240805	12.62	30350	-4.45	20250107	28850	0.52	20250110	56200	-48.40	20240116	25750	12.62	20240805	0.97	N	008930	500	349 억	1329539	N	N	2883	N	N
87	20250110	110228	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28950	-300	5	-1.03	2123213650	73111	51.35	29300	29500	28850	38000	20500	29250	29040.93	1.94	-24014	29750	29500	29250	29000	28750	29500	29000	350	8750	500	20470	50	1	68391550	19799	17.59	2.43	12	0.11	1646.00	11899.00	56200	20240116	-48.49	25750	20240805	12.43	30350	-4.61	20250107	28850	0.35	20250110	56200	-48.49	20240116	25750	12.43	20240805	0.97	N	008930	500	349 억	1329539	N	N	2883	N	N
88	20250110	100229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29000	-250	5	-0.85	1577414200	54251	38.10	29300	29500	28850	38000	20500	29250	29076.19	1.94	-16761	29750	29500	29250	29000	28750	29500	29000	350	8750	500	20470	50	1	68391550	19834	17.62	2.44	12	0.08	1646.00	11899.00	56200	20240116	-48.40	25750	20240805	12.62	30350	-4.45	20250107	28850	0.52	20250110	56200	-48.40	20240116	25750	12.62	20240805	0.97	N	008930	500	349 억	1329539	N	N	2883	N	N
89	20250110	090230	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29500	250	2	0.85	159341900	5427	3.81	29300	29500	29250	38000	20500	29250	29361.20	1.94	-2023	29750	29500	29250	29000	28750	29500	29000	350	8750	500	20470	50	1	68391550	20176	17.92	2.48	12	0.01	1646.00	11899.00	56200	20240116	-47.51	25750	20240805	14.56	30350	-2.80	20250107	29000	1.72	20250108	56200	-47.51	20240116	25750	14.56	20240805	0.97	N	008930	500	349 억	1329539	N	N	2883	N	N
90	20250109	160228	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	50	2	0.17	4151527650	141832	43.31	29250	29500	29000	37950	20450	29200	29270.81	1.89	-1475	30666	29932	29466	28732	28266	29700	28500	350	8750	500	20440	50	1	68391550	20005	17.77	2.46	12	0.21	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	30350	-3.62	20250107	29000	0.86	20250109	56200	-47.95	20240116	25750	13.59	20240805	0.98	N	008930	500	349 억	1295979	N	N	2883	N	N
91	20250109	150229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29300	100	2	0.34	2378482150	81222	24.80	29250	29500	29000	37950	20450	29200	29283.73	1.89	6069	30666	29932	29466	28732	28266	29700	28500	350	8750	500	20440	50	1	68391550	20039	17.80	2.46	12	0.12	1646.00	11899.00	56200	20240116	-47.86	25750	20240805	13.79	30350	-3.46	20250107	29000	1.03	20250109	56200	-47.86	20240116	25750	13.79	20240805	0.98	N	008930	500	349 억	1295979	N	N	255	N	N
92	20250109	140229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29300	100	2	0.34	2027343200	69241	21.14	29250	29500	29000	37950	20450	29200	29279.53	1.89	6321	30666	29932	29466	28732	28266	29700	28500	350	8750	500	20440	50	1	68391550	20039	17.80	2.46	12	0.10	1646.00	11899.00	56200	20240116	-47.86	25750	20240805	13.79	30350	-3.46	20250107	29000	1.03	20250109	56200	-47.86	20240116	25750	13.79	20240805	0.98	N	008930	500	349 억	1295979	N	N	255	N	N
93	20250109	130229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29300	100	2	0.34	1759446250	60089	18.35	29250	29500	29000	37950	20450	29200	29280.68	1.89	7838	30666	29932	29466	28732	28266	29700	28500	350	8750	500	20440	50	1	68391550	20039	17.80	2.46	12	0.09	1646.00	11899.00	56200	20240116	-47.86	25750	20240805	13.79	30350	-3.46	20250107	29000	1.03	20250109	56200	-47.86	20240116	25750	13.79	20240805	0.98	N	008930	500	349 억	1295979	N	N	255	N	N
94	20250109	120228	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29450	250	2	0.86	1523946600	52073	15.90	29250	29500	29000	37950	20450	29200	29265.59	1.89	6706	30666	29932	29466	28732	28266	29700	28500	350	8750	500	20440	50	1	68391550	20141	17.89	2.47	12	0.08	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	30350	-2.97	20250107	29000	1.55	20250109	56200	-47.60	20240116	25750	14.37	20240805	0.98	N	008930	500	349 억	1295979	N	N	255	N	N
95	20250109	110228	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29500	300	2	1.03	1258524750	43033	13.14	29250	29500	29000	37950	20450	29200	29245.58	1.89	5100	30666	29932	29466	28732	28266	29700	28500	350	8750	500	20440	50	1	68391550	20176	17.92	2.48	12	0.06	1646.00	11899.00	56200	20240116	-47.51	25750	20240805	14.56	30350	-2.80	20250107	29000	1.72	20250109	56200	-47.51	20240116	25750	14.56	20240805	0.98	N	008930	500	349 억	1295979	N	N	255	N	N
96	20250109	100227	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	50	2	0.17	795022800	27258	8.32	29250	29400	29000	37950	20450	29200	29166.57	1.89	-1063	30666	29932	29466	28732	28266	29700	28500	350	8750	500	20440	50	1	68391550	20005	17.77	2.46	12	0.04	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	30350	-3.62	20250107	29000	0.86	20250109	56200	-47.95	20240116	25750	13.59	20240805	0.98	N	008930	500	349 억	1295979	N	N	255	N	N
97	20250109	090229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29150	-50	5	-0.17	92742400	3178	0.97	29250	29300	29100	37950	20450	29200	29182.58	1.89	-1844	30666	29932	29466	28732	28266	29700	28500	350	8750	500	20440	50	1	68391550	19936	17.71	2.45	12	0.00	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	30350	-3.95	20250107	29000	0.52	20250108	56200	-48.13	20240116	25750	13.20	20240805	0.98	N	008930	500	349 억	1295979	N	N	255	N	N
98	20250108	160226	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29200	-850	5	-2.83	9600065950	327067	277.08	29850	30200	29000	39050	21050	30050	29352.36	1.99	-56526	30516	30282	30116	29882	29716	30200	29800	350	9000	500	21030	50	1	68391550	19970	17.74	2.45	12	0.48	1646.00	11899.00	56200	20240116	-48.04	25750	20240805	13.40	30350	-3.79	20250107	29000	0.69	20250108	56200	-48.04	20240116	25750	13.40	20240805	0.97	N	008930	500	349 억	1358242	N	N	255	N	N
99	20250108	150227	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29200	-850	5	-2.83	9226092900	314274	266.25	29850	30200	29000	39050	21050	30050	29356.84	1.99	-54859	30516	30282	30116	29882	29716	30200	29800	350	9000	500	21030	50	1	68391550	19970	17.74	2.45	12	0.46	1646.00	11899.00	56200	20240116	-48.04	25750	20240805	13.40	30350	-3.79	20250107	29000	0.69	20250108	56200	-48.04	20240116	25750	13.40	20240805	0.97	N	008930	500	349 억	1358242	N	N	814	N	N
100	20250108	140229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29050	-1000	5	-3.33	7866051250	267526	226.64	29850	30200	29000	39050	21050	30050	29402.94	1.99	-64818	30516	30282	30116	29882	29716	30200	29800	350	9000	500	21030	50	1	68391550	19868	17.65	2.44	12	0.39	1646.00	11899.00	56200	20240116	-48.31	25750	20240805	12.82	30350	-4.28	20250107	29000	0.17	20250108	56200	-48.31	20240116	25750	12.82	20240805	0.97	N	008930	500	349 억	1358242	N	N	814	N	N
101	20250108	130230	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29150	-900	5	-3.00	5892451400	199627	169.12	29850	30200	29100	39050	21050	30050	29517.31	1.99	-55029	30516	30282	30116	29882	29716	30200	29800	350	9000	500	21030	50	1	68391550	19936	17.71	2.45	12	0.29	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	30350	-3.95	20250107	29050	0.34	20250103	56200	-48.13	20240116	25750	13.20	20240805	0.97	N	008930	500	349 억	1358242	N	N	814	N	N
102	20250108	120227	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29300	-750	5	-2.50	3894583350	131129	111.09	29850	30200	29300	39050	21050	30050	29700.40	1.99	-42656	30516	30282	30116	29882	29716	30200	29800	350	9000	500	21030	50	1	68391550	20039	17.80	2.46	12	0.19	1646.00	11899.00	56200	20240116	-47.86	25750	20240805	13.79	30350	-3.46	20250107	29050	0.86	20250103	56200	-47.86	20240116	25750	13.79	20240805	0.97	N	008930	500	349 억	1358242	N	N	814	N	N
103	20250108	110227	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29900	-150	5	-0.50	1649210900	55150	46.72	29850	30200	29750	39050	21050	30050	29904.10	1.99	-10112	30516	30282	30116	29882	29716	30200	29800	350	9000	500	21030	50	1	68391550	20449	18.17	2.51	12	0.08	1646.00	11899.00	56200	20240116	-46.80	25750	20240805	16.12	30350	-1.48	20250107	29050	2.93	20250103	56200	-46.80	20240116	25750	16.12	20240805	0.97	N	008930	500	349 억	1358242	N	N	814	N	N
104	20250108	100227	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29850	-200	5	-0.67	1301829700	43514	36.86	29850	30200	29750	39050	21050	30050	29917.49	1.99	-6270	30516	30282	30116	29882	29716	30200	29800	350	9000	500	21030	50	1	68391550	20415	18.13	2.51	12	0.06	1646.00	11899.00	56200	20240116	-46.89	25750	20240805	15.92	30350	-1.65	20250107	29050	2.75	20250103	56200	-46.89	20240116	25750	15.92	20240805	0.97	N	008930	500	349 억	1358242	N	N	814	N	N
105	20250108	090230	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	30150	100	2	0.33	78674950	2621	2.22	29850	30150	29850	39050	21050	30050	30017.15	1.99	1315	30516	30282	30116	29882	29716	30200	29800	350	9000	500	21030	50	1	68391550	20620	18.32	2.53	12	0.00	1646.00	11899.00	56200	20240116	-46.35	25750	20240805	17.09	30350	-0.66	20250107	29050	3.79	20250103	56200	-46.35	20240116	25750	17.09	20240805	0.97	N	008930	500	349 억	1358242	N	N	814	N	N
106	20250107	160225	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	30050	-50	5	-0.17	3538454900	117445	94.99	30100	30350	29950	39100	21100	30100	30128.67	2.01	-12360	30533	30316	29933	29716	29333	30425	29825	350	9000	500	21070	50	1	68391550	20552	18.26	2.53	12	0.17	1646.00	11899.00	56200	20240116	-46.53	25750	20240805	16.70	30350	-0.99	20250107	29050	3.44	20250103	56200	-46.53	20240116	25750	16.70	20240805	0.96	N	008930	500	349 억	1372704	N	N	814	N	N
107	20250107	150227	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	30000	-100	5	-0.33	3405668600	113025	91.42	30100	30350	29950	39100	21100	30100	30131.99	2.01	-13242	30533	30316	29933	29716	29333	30425	29825	350	9000	500	21070	50	1	68391550	20517	18.23	2.52	12	0.17	1646.00	11899.00	56200	20240116	-46.62	25750	20240805	16.50	30350	-1.15	20250107	29050	3.27	20250103	56200	-46.62	20240116	25750	16.50	20240805	0.96	N	008930	500	349 억	1372704	N	N	619	N	N
108	20250107	140225	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	30100	0	3	0.00	2921082450	96899	78.38	30100	30350	29950	39100	21100	30100	30145.64	2.01	-10798	30533	30316	29933	29716	29333	30425	29825	350	9000	500	21070	50	1	68391550	20586	18.29	2.53	12	0.14	1646.00	11899.00	56200	20240116	-46.44	25750	20240805	16.89	30350	-0.82	20250107	29050	3.61	20250103	56200	-46.44	20240116	25750	16.89	20240805	0.96	N	008930	500	349 억	1372704	N	N	619	N	N
109	20250107	130227	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	30100	0	3	0.00	2750149150	91222	73.78	30100	30350	29950	39100	21100	30100	30147.87	2.01	-11580	30533	30316	29933	29716	29333	30425	29825	350	9000	500	21070	50	1	68391550	20586	18.29	2.53	12	0.13	1646.00	11899.00	56200	20240116	-46.44	25750	20240805	16.89	30350	-0.82	20250107	29050	3.61	20250103	56200	-46.44	20240116	25750	16.89	20240805	0.96	N	008930	500	349 억	1372704	N	N	619	N	N
110	20250107	120227	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	30100	0	3	0.00	2446897000	81155	65.64	30100	30350	29950	39100	21100	30100	30150.91	2.01	-9981	30533	30316	29933	29716	29333	30425	29825	350	9000	500	21070	50	1	68391550	20586	18.29	2.53	12	0.12	1646.00	11899.00	56200	20240116	-46.44	25750	20240805	16.89	30350	-0.82	20250107	29050	3.61	20250103	56200	-46.44	20240116	25750	16.89	20240805	0.96	N	008930	500	349 억	1372704	N	N	619	N	N
111	20250107	110225	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	30150	50	2	0.17	1962829950	65085	52.64	30100	30350	29950	39100	21100	30100	30157.95	2.01	-11500	30533	30316	29933	29716	29333	30425	29825	350	9000	500	21070	50	1	68391550	20620	18.32	2.53	12	0.10	1646.00	11899.00	56200	20240116	-46.35	25750	20240805	17.09	30350	-0.66	20250107	29050	3.79	20250103	56200	-46.35	20240116	25750	17.09	20240805	0.96	N	008930	500	349 억	1372704	N	N	619	N	N
112	20250107	100228	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	30200	100	2	0.33	1551490750	51428	41.60	30100	30350	29950	39100	21100	30100	30168.21	2.01	-10753	30533	30316	29933	29716	29333	30425	29825	350	9000	500	21070	50	1	68391550	20654	18.35	2.54	12	0.08	1646.00	11899.00	56200	20240116	-46.26	25750	20240805	17.28	30350	-0.49	20250107	29050	3.96	20250103	56200	-46.26	20240116	25750	17.28	20240805	0.96	N	008930	500	349 억	1372704	N	N	619	N	N
113	20250107	090227	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	30100	0	3	0.00	112858100	3757	3.04	30100	30200	30000	39100	21100	30100	30039.42	2.01	-2809	30533	30316	29933	29716	29333	30425	29825	350	9000	500	21070	50	1	68391550	20586	18.29	2.53	12	0.01	1646.00	11899.00	56200	20240116	-46.44	25750	20240805	16.89	30200	-0.33	20250107	29050	3.61	20250103	56200	-46.44	20240116	25750	16.89	20240805	0.96	N	008930	500	349 억	1372704	N	N	619	N	N
114	20250106	160224	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	30100	250	2	0.84	3654724850	122123	101.27	29950	30150	29550	38800	20900	29850	29926.53	1.97	896	30516	30182	29616	29282	28716	30350	29450	350	8950	500	20890	50	1	68391550	20586	18.29	2.53	12	0.18	1646.00	11899.00	56200	20240116	-46.44	25750	20240805	16.89	30150	-0.17	20250106	29050	3.61	20250103	56200	-46.44	20240116	25750	16.89	20240805	0.97	N	008930	500	349 억	1345724	N	N	619	N	N
115	20250106	150224	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29950	100	2	0.34	3404347250	113794	94.36	29950	30150	29550	38800	20900	29850	29916.76	1.97	299	30516	30182	29616	29282	28716	30350	29450	350	8950	500	20890	50	1	68391550	20483	18.20	2.52	12	0.17	1646.00	11899.00	56200	20240116	-46.71	25750	20240805	16.31	30150	-0.66	20250106	29050	3.10	20250103	56200	-46.71	20240116	25750	16.31	20240805	0.97	N	008930	500	349 억	1345724	N	N	32	N	N
116	20250106	140224	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	30000	150	2	0.50	2768046950	92606	76.79	29950	30050	29550	38800	20900	29850	29890.58	1.97	-270	30516	30182	29616	29282	28716	30350	29450	350	8950	500	20890	50	1	68391550	20517	18.23	2.52	12	0.14	1646.00	11899.00	56200	20240116	-46.62	25750	20240805	16.50	30050	-0.17	20250106	29050	3.27	20250103	56200	-46.62	20240116	25750	16.50	20240805	0.97	N	008930	500	349 억	1345724	N	N	32	N	N
117	20250106	130224	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29950	100	2	0.34	2283109850	76430	63.38	29950	30050	29550	38800	20900	29850	29871.91	1.97	-3985	30516	30182	29616	29282	28716	30350	29450	350	8950	500	20890	50	1	68391550	20483	18.20	2.52	12	0.11	1646.00	11899.00	56200	20240116	-46.71	25750	20240805	16.31	30050	-0.33	20250106	29050	3.10	20250103	56200	-46.71	20240116	25750	16.31	20240805	0.97	N	008930	500	349 억	1345724	N	N	32	N	N
118	20250106	120224	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29900	50	2	0.17	1857759700	62220	51.59	29950	30050	29550	38800	20900	29850	29857.92	1.97	-5614	30516	30182	29616	29282	28716	30350	29450	350	8950	500	20890	50	1	68391550	20449	18.17	2.51	12	0.09	1646.00	11899.00	56200	20240116	-46.80	25750	20240805	16.12	30050	-0.50	20250106	29050	2.93	20250103	56200	-46.80	20240116	25750	16.12	20240805	0.97	N	008930	500	349 억	1345724	N	N	32	N	N
119	20250106	110224	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29850	0	3	0.00	1530313350	51280	42.52	29950	30050	29550	38800	20900	29850	29842.30	1.97	-4537	30516	30182	29616	29282	28716	30350	29450	350	8950	500	20890	50	1	68391550	20415	18.13	2.51	12	0.07	1646.00	11899.00	56200	20240116	-46.89	25750	20240805	15.92	30050	-0.67	20250106	29050	2.75	20250103	56200	-46.89	20240116	25750	15.92	20240805	0.97	N	008930	500	349 억	1345724	N	N	32	N	N
120	20250106	100223	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29850	0	3	0.00	1136388000	38127	31.62	29950	30050	29550	38800	20900	29850	29805.32	1.97	-2167	30516	30182	29616	29282	28716	30350	29450	350	8950	500	20890	50	1	68391550	20415	18.13	2.51	12	0.06	1646.00	11899.00	56200	20240116	-46.89	25750	20240805	15.92	30050	-0.67	20250106	29050	2.75	20250103	56200	-46.89	20240116	25750	15.92	20240805	0.97	N	008930	500	349 억	1345724	N	N	32	N	N
121	20250106	090221	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29900	50	2	0.17	70656400	2361	1.96	29950	30000	29850	38800	20900	29850	29926.86	1.97	-1348	30516	30182	29616	29282	28716	30350	29450	350	8950	500	20890	50	1	68391550	20449	18.17	2.51	12	0.00	1646.00	11899.00	56200	20240116	-46.80	25750	20240805	16.12	30000	-0.33	20250106	29050	2.93	20250103	56200	-46.80	20240116	25750	16.12	20240805	0.97	N	008930	500	349 억	1345724	N	N	32	N	N
122	20250103	160223	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29850	650	2	2.23	3458743750	116674	113.06	29200	29950	29050	37950	20450	29200	29644.36	1.93	27478	29933	29566	29333	28966	28733	29500	28900	350	8750	500	20440	50	1	68391550	20415	18.13	2.51	12	0.17	1646.00	11899.00	56200	20240116	-46.89	25750	20240805	15.92	29950	-0.33	20250103	29050	2.75	20250103	56200	-46.89	20240116	25750	15.92	20240805	0.98	N	008930	500	349 억	1318197	N	N	32	N	N
123	20250103	150223	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29700	500	2	1.71	3133601050	105765	102.49	29200	29950	29050	37950	20450	29200	29627.96	1.93	22129	29933	29566	29333	28966	28733	29500	28900	350	8750	500	20440	50	1	68391550	20312	18.04	2.50	12	0.15	1646.00	11899.00	56200	20240116	-47.15	25750	20240805	15.34	29950	-0.83	20250103	29050	2.24	20250103	56200	-47.15	20240116	25750	15.34	20240805	0.98	N	008930	500	349 억	1318197	N	N	42	N	N
124	20250103	140223	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29650	450	2	1.54	2782559150	93932	91.03	29200	29950	29050	37950	20450	29200	29623.12	1.93	17726	29933	29566	29333	28966	28733	29500	28900	350	8750	500	20440	50	1	68391550	20278	18.01	2.49	12	0.14	1646.00	11899.00	56200	20240116	-47.24	25750	20240805	15.15	29950	-1.00	20250103	29050	2.07	20250103	56200	-47.24	20240116	25750	15.15	20240805	0.98	N	008930	500	349 억	1318197	N	N	42	N	N
125	20250103	130222	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29650	450	2	1.54	2238652900	75574	73.24	29200	29950	29050	37950	20450	29200	29622.00	1.93	8299	29933	29566	29333	28966	28733	29500	28900	350	8750	500	20440	50	1	68391550	20278	18.01	2.49	12	0.11	1646.00	11899.00	56200	20240116	-47.24	25750	20240805	15.15	29950	-1.00	20250103	29050	2.07	20250103	56200	-47.24	20240116	25750	15.15	20240805	0.98	N	008930	500	349 억	1318197	N	N	42	N	N
126	20250103	120222	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29600	400	2	1.37	1959211750	66131	64.08	29200	29950	29050	37950	20450	29200	29626.22	1.93	5061	29933	29566	29333	28966	28733	29500	28900	350	8750	500	20440	50	1	68391550	20244	17.98	2.49	12	0.10	1646.00	11899.00	56200	20240116	-47.33	25750	20240805	14.95	29950	-1.17	20250103	29050	1.89	20250103	56200	-47.33	20240116	25750	14.95	20240805	0.98	N	008930	500	349 억	1318197	N	N	42	N	N
127	20250103	110222	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29600	400	2	1.37	1632804300	55081	53.38	29200	29950	29050	37950	20450	29200	29643.69	1.93	3249	29933	29566	29333	28966	28733	29500	28900	350	8750	500	20440	50	1	68391550	20244	17.98	2.49	12	0.08	1646.00	11899.00	56200	20240116	-47.33	25750	20240805	14.95	29950	-1.17	20250103	29050	1.89	20250103	56200	-47.33	20240116	25750	14.95	20240805	0.98	N	008930	500	349 억	1318197	N	N	42	N	N
128	20250103	100222	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29700	500	2	1.71	1207445950	40717	39.46	29200	29950	29050	37950	20450	29200	29654.59	1.93	7636	29933	29566	29333	28966	28733	29500	28900	350	8750	500	20440	50	1	68391550	20312	18.04	2.50	12	0.06	1646.00	11899.00	56200	20240116	-47.15	25750	20240805	15.34	29950	-0.83	20250103	29050	2.24	20250103	56200	-47.15	20240116	25750	15.34	20240805	0.98	N	008930	500	349 억	1318197	N	N	42	N	N
129	20250103	090222	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29100	-100	5	-0.34	52113450	1787	1.73	29200	29300	29100	37950	20450	29200	29162.53	1.93	-65	29933	29566	29333	28966	28733	29500	28900	350	8750	500	20440	50	1	68391550	19902	17.68	2.45	12	0.00	1646.00	11899.00	56200	20240116	-48.22	25750	20240805	13.01	29700	-2.02	20250102	29100	0.00	20250103	56200	-48.22	20240116	25750	13.01	20240805	0.98	N	008930	500	349 억	1318197	N	N	42	N	N
130	20250102	160222	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29200	-250	5	-0.85	2990738200	102260	82.54	29200	29700	29100	38250	20650	29450	29246.75	1.95	-18961	30583	30016	29483	28916	28383	30300	29200	350	8800	500	20610	50	1	68391550	19970	17.74	2.45	12	0.15	1646.00	11899.00	56200	20240116	-48.04	25750	20240805	13.40	29700	-1.68	20250102	29100	0.34	20250102	56200	-48.04	20240116	25750	13.40	20240805	1.01	N	008930	500	349 억	1335119	N	N	42	N	N
131	20250102	150222	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	-200	5	-0.68	2713570850	92773	74.88	29200	29700	29100	38250	20650	29450	29249.56	1.95	-18945	30583	30016	29483	28916	28383	30300	29200	350	8800	500	20610	50	1	68391550	20005	17.77	2.46	12	0.14	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	29700	-1.52	20250102	29100	0.52	20250102	56200	-47.95	20240116	25750	13.59	20240805	1.01	N	008930	500	349 억	1335119	N	N	162	N	N
132	20250102	140220	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29150	-300	5	-1.02	2525864700	86343	69.69	29200	29700	29100	38250	20650	29450	29253.83	1.95	-19605	30583	30016	29483	28916	28383	30300	29200	350	8800	500	20610	50	1	68391550	19936	17.71	2.45	12	0.13	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	29700	-1.85	20250102	29100	0.17	20250102	56200	-48.13	20240116	25750	13.20	20240805	1.01	N	008930	500	349 억	1335119	N	N	162	N	N
133	20250102	130221	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	-200	5	-0.68	2311208800	78985	63.75	29200	29700	29100	38250	20650	29450	29261.35	1.95	-19560	30583	30016	29483	28916	28383	30300	29200	350	8800	500	20610	50	1	68391550	20005	17.77	2.46	12	0.12	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	29700	-1.52	20250102	29100	0.52	20250102	56200	-47.95	20240116	25750	13.59	20240805	1.01	N	008930	500	349 억	1335119	N	N	162	N	N
134	20250102	120222	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	-200	5	-0.68	1768635050	60387	48.74	29200	29700	29100	38250	20650	29450	29288.33	1.95	-11269	30583	30016	29483	28916	28383	30300	29200	350	8800	500	20610	50	1	68391550	20005	17.77	2.46	12	0.09	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	29700	-1.52	20250102	29100	0.52	20250102	56200	-47.95	20240116	25750	13.59	20240805	1.01	N	008930	500	349 억	1335119	N	N	162	N	N
135	20250102	110214	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	-200	5	-0.68	1170202700	39916	32.22	29200	29700	29200	38250	20650	29450	29316.62	1.95	-4026	30583	30016	29483	28916	28383	30300	29200	350	8800	500	20610	50	1	68391550	20005	17.77	2.46	12	0.06	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	29700	-1.52	20250102	29200	0.17	20250102	56200	-47.95	20240116	25750	13.59	20240805	1.01	N	008930	500	349 억	1335119	N	N	162	N	N
136	20250102	100221	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29400	-50	5	-0.17	189248150	6443	5.20	29200	29700	29200	38250	20650	29450	29372.62	1.95	623	30583	30016	29483	28916	28383	30300	29200	350	8800	500	20610	50	1	68391550	20107	17.86	2.47	12	0.01	1646.00	11899.00	56200	20240116	-47.69	25750	20240805	14.17	29700	-1.01	20250102	29200	0.68	20250102	56200	-47.69	20240116	25750	14.17	20240805	1.01	N	008930	500	349 억	1335119	N	N	162	N	N
137	20250102	090220	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29450	0	3	0.00	0	0	0.00	0	0	0	38250	20650	29450	0.00	1.95	0	30583	30016	29483	28916	28383	30300	29200	350	8800	500	20610	50	1	68391550	20141	17.89	2.47	12	0.00	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	0	0.00	0	0	0.00	0	56200	-47.60	20240116	25750	14.37	20240805	1.01	N	008930	500	349 억	1335119	N	N	162	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History