KissMeData/008930/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

76 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	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	20230731	160235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31850	-550	5	-1.70	5657981450	175980	151.08	33000	33150	31650	42100	22700	32400	32152.02	2.39	0	-14297	33533	32966	32433	31866	31333	32700	31600	350	9700	500	23320	50	1	69956940	22281	32.20	2.92	12	0.25	989.00	10890.00	47750	20230414	-33.30	28518	20221013	11.68	47750	-33.30	20230414	29650	7.42	20230119	48450	-34.26	20220913	29050	9.64	20221013	0.56	Y	008930	500	349 억	1669806	N	N	7147	N	N
3	20230731	150235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31950	-450	5	-1.39	5279103250	164116	140.90	33000	33150	31650	42100	22700	32400	32166.90	2.39	0	-14142	33533	32966	32433	31866	31333	32700	31600	350	9700	500	23320	50	1	69956940	22351	32.31	2.93	12	0.23	989.00	10890.00	47750	20230414	-33.09	28518	20221013	12.03	47750	-33.09	20230414	29650	7.76	20230119	48450	-34.06	20220913	29050	9.98	20221013	0.56	Y	008930	500	349 억	1669806	N	N	13487	N	N
4	20230731	140235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31750	-650	5	-2.01	4006048050	124201	106.63	33000	33150	31650	42100	22700	32400	32254.56	2.39	0	-31495	33533	32966	32433	31866	31333	32700	31600	350	9700	500	23320	50	1	69956940	22211	32.10	2.92	12	0.18	989.00	10890.00	47750	20230414	-33.51	28518	20221013	11.33	47750	-33.51	20230414	29650	7.08	20230119	48450	-34.47	20220913	29050	9.29	20221013	0.56	Y	008930	500	349 억	1669806	N	N	13487	N	N
5	20230731	130236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31750	-650	5	-2.01	3396574800	105014	90.16	33000	33150	31700	42100	22700	32400	32344.02	2.39	0	-26219	33533	32966	32433	31866	31333	32700	31600	350	9700	500	23320	50	1	69956940	22211	32.10	2.92	12	0.15	989.00	10890.00	47750	20230414	-33.51	28518	20221013	11.33	47750	-33.51	20230414	29650	7.08	20230119	48450	-34.47	20220913	29050	9.29	20221013	0.56	Y	008930	500	349 억	1669806	N	N	13487	N	N
6	20230731	120239	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32300	-100	5	-0.31	2496121150	76826	65.96	33000	33150	31950	42100	22700	32400	32490.58	2.39	0	-18184	33533	32966	32433	31866	31333	32700	31600	350	9700	500	23320	50	1	69956940	22596	32.66	2.97	12	0.11	989.00	10890.00	47750	20230414	-32.36	28518	20221013	13.26	47750	-32.36	20230414	29650	8.94	20230119	48450	-33.33	20220913	29050	11.19	20221013	0.56	Y	008930	500	349 억	1669806	N	N	13487	N	N
7	20230731	110237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32300	-100	5	-0.31	2093792500	64467	55.35	33000	33150	31950	42100	22700	32400	32478.52	2.39	0	-15826	33533	32966	32433	31866	31333	32700	31600	350	9700	500	23320	50	1	69956940	22596	32.66	2.97	12	0.09	989.00	10890.00	47750	20230414	-32.36	28518	20221013	13.26	47750	-32.36	20230414	29650	8.94	20230119	48450	-33.33	20220913	29050	11.19	20221013	0.56	Y	008930	500	349 억	1669806	N	N	13487	N	N
8	20230731	100237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32550	150	2	0.46	1551118600	47809	41.05	33000	33150	31950	42100	22700	32400	32444.07	2.39	0	-13041	33533	32966	32433	31866	31333	32700	31600	350	9700	500	23320	50	1	69956940	22771	32.91	2.99	12	0.07	989.00	10890.00	47750	20230414	-31.83	28518	20221013	14.14	47750	-31.83	20230414	29650	9.78	20230119	48450	-32.82	20220913	29050	12.05	20221013	0.56	Y	008930	500	349 억	1669806	N	N	13487	N	N
9	20230731	090235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33050	650	2	2.01	116977000	3545	3.04	33000	33050	32900	42100	22700	32400	32997.74	2.39	0	-1077	33533	32966	32433	31866	31333	32700	31600	350	9700	500	23320	50	1	69956940	23121	33.42	3.03	12	0.01	989.00	10890.00	47750	20230414	-30.79	28518	20221013	15.89	47750	-30.79	20230414	29650	11.47	20230119	48450	-31.79	20220913	29050	13.77	20221013	0.56	Y	008930	500	349 억	1669806	N	N	13487	N	N
10	20230728	160235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32400	-100	5	-0.31	3748908900	115403	79.21	32500	33000	31900	42250	22750	32500	32485.68	2.43	0	-26187	33966	33232	32116	31382	30266	33600	31750	350	9750	500	23400	50	1	69956940	22666	32.76	2.98	12	0.16	989.00	10890.00	47750	20230414	-32.15	28518	20221013	13.61	47750	-32.15	20230414	29650	9.27	20230119	48450	-33.13	20220913	29050	11.53	20221013	0.57	Y	008930	500	349 억	1696556	N	N	13487	N	N
11	20230728	150235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32300	-200	5	-0.62	3437382900	105775	72.60	32500	33000	31900	42250	22750	32500	32497.12	2.43	0	-24467	33966	33232	32116	31382	30266	33600	31750	350	9750	500	23400	50	1	69956940	22596	32.66	2.97	12	0.15	989.00	10890.00	47750	20230414	-32.36	28518	20221013	13.26	47750	-32.36	20230414	29650	8.94	20230119	48450	-33.33	20220913	29050	11.19	20221013	0.57	Y	008930	500	349 억	1696556	N	N	7722	N	N
12	20230728	140235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32250	-250	5	-0.77	3127617200	96166	66.00	32500	33000	31900	42250	22750	32500	32523.11	2.43	0	-22972	33966	33232	32116	31382	30266	33600	31750	350	9750	500	23400	50	1	69956940	22561	32.61	2.96	12	0.14	989.00	10890.00	47750	20230414	-32.46	28518	20221013	13.09	47750	-32.46	20230414	29650	8.77	20230119	48450	-33.44	20220913	29050	11.02	20221013	0.57	Y	008930	500	349 억	1696556	N	N	7722	N	N
13	20230728	130235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32250	-250	5	-0.77	2936843800	90247	61.94	32500	33000	31900	42250	22750	32500	32542.29	2.43	0	-23346	33966	33232	32116	31382	30266	33600	31750	350	9750	500	23400	50	1	69956940	22561	32.61	2.96	12	0.13	989.00	10890.00	47750	20230414	-32.46	28518	20221013	13.09	47750	-32.46	20230414	29650	8.77	20230119	48450	-33.44	20220913	29050	11.02	20221013	0.57	Y	008930	500	349 억	1696556	N	N	7722	N	N
14	20230728	120234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32300	-200	5	-0.62	2654296650	81497	55.93	32500	33000	31900	42250	22750	32500	32569.26	2.43	0	-22141	33966	33232	32116	31382	30266	33600	31750	350	9750	500	23400	50	1	69956940	22596	32.66	2.97	12	0.12	989.00	10890.00	47750	20230414	-32.36	28518	20221013	13.26	47750	-32.36	20230414	29650	8.94	20230119	48450	-33.33	20220913	29050	11.19	20221013	0.57	Y	008930	500	349 억	1696556	N	N	7722	N	N
15	20230728	110236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32050	-450	5	-1.38	2425617800	74409	51.07	32500	33000	31900	42250	22750	32500	32598.45	2.43	0	-21033	33966	33232	32116	31382	30266	33600	31750	350	9750	500	23400	50	1	69956940	22421	32.41	2.94	12	0.11	989.00	10890.00	47750	20230414	-32.88	28518	20221013	12.39	47750	-32.88	20230414	29650	8.09	20230119	48450	-33.85	20220913	29050	10.33	20221013	0.57	Y	008930	500	349 억	1696556	N	N	7722	N	N
16	20230728	100234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32900	400	2	1.23	2010596600	61584	42.27	32500	33000	31900	42250	22750	32500	32648.04	2.43	0	-16391	33966	33232	32116	31382	30266	33600	31750	350	9750	500	23400	50	1	69956940	23016	33.27	3.02	12	0.09	989.00	10890.00	47750	20230414	-31.10	28518	20221013	15.37	47750	-31.10	20230414	29650	10.96	20230119	48450	-32.09	20220913	29050	13.25	20221013	0.57	Y	008930	500	349 억	1696556	N	N	7722	N	N
17	20230728	090236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32300	-200	5	-0.62	130753600	4023	2.76	32500	32750	32100	42250	22750	32500	32501.52	2.43	0	-2642	33966	33232	32116	31382	30266	33600	31750	350	9750	500	23400	50	1	69956940	22596	32.66	2.97	12	0.01	989.00	10890.00	47750	20230414	-32.36	28518	20221013	13.26	47750	-32.36	20230414	29650	8.94	20230119	48450	-33.33	20220913	29050	11.19	20221013	0.57	Y	008930	500	349 억	1696556	N	N	7722	N	N
18	20230727	160235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32500	1550	2	5.01	4667793800	144708	82.38	31000	32850	31000	40200	21700	30950	32255.94	2.42	13296	15381	31916	31432	31016	30532	30116	31225	30325	350	9250	500	22280	50	1	69956940	22736	32.86	2.98	12	0.21	989.00	10890.00	47750	20230414	-31.94	28518	20221013	13.96	47750	-31.94	20230414	29650	9.61	20230119	48450	-32.92	20220913	29050	11.88	20221013	0.57	Y	008930	500	349 억	1694663	N	N	7722	N	N
19	20230727	150233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32350	1400	2	4.52	4231918100	131280	74.73	31000	32850	31000	40200	21700	30950	32235.82	2.42	13296	17632	31916	31432	31016	30532	30116	31225	30325	350	9250	500	22280	50	1	69956940	22631	32.71	2.97	12	0.19	989.00	10890.00	47750	20230414	-32.25	28518	20221013	13.44	47750	-32.25	20230414	29650	9.11	20230119	48450	-33.23	20220913	29050	11.36	20221013	0.57	Y	008930	500	349 억	1694663	N	N	9756	N	N
20	20230727	140233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32200	1250	2	4.04	3853225750	119531	68.05	31000	32850	31000	40200	21700	30950	32236.20	2.42	13296	22779	31916	31432	31016	30532	30116	31225	30325	350	9250	500	22280	50	1	69956940	22526	32.56	2.96	12	0.17	989.00	10890.00	47750	20230414	-32.57	28518	20221013	12.91	47750	-32.57	20230414	29650	8.60	20230119	48450	-33.54	20220913	29050	10.84	20221013	0.57	Y	008930	500	349 억	1694663	N	N	9756	N	N
21	20230727	130235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32400	1450	2	4.68	3410373750	105845	60.25	31000	32850	31000	40200	21700	30950	32220.45	2.42	13296	23908	31916	31432	31016	30532	30116	31225	30325	350	9250	500	22280	50	1	69956940	22666	32.76	2.98	12	0.15	989.00	10890.00	47750	20230414	-32.15	28518	20221013	13.61	47750	-32.15	20230414	29650	9.27	20230119	48450	-33.13	20220913	29050	11.53	20221013	0.57	Y	008930	500	349 억	1694663	N	N	9756	N	N
22	20230727	120235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32300	1350	2	4.36	3113118250	96665	55.03	31000	32850	31000	40200	21700	30950	32205.23	2.42	13296	23715	31916	31432	31016	30532	30116	31225	30325	350	9250	500	22280	50	1	69956940	22596	32.66	2.97	12	0.14	989.00	10890.00	47750	20230414	-32.36	28518	20221013	13.26	47750	-32.36	20230414	29650	8.94	20230119	48450	-33.33	20220913	29050	11.19	20221013	0.57	Y	008930	500	349 억	1694663	N	N	9756	N	N
23	20230727	110234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32350	1400	2	4.52	2597118200	80689	45.93	31000	32850	31000	40200	21700	30950	32186.77	2.42	13296	25058	31916	31432	31016	30532	30116	31225	30325	350	9250	500	22280	50	1	69956940	22631	32.71	2.97	12	0.12	989.00	10890.00	47750	20230414	-32.25	28518	20221013	13.44	47750	-32.25	20230414	29650	9.11	20230119	48450	-33.23	20220913	29050	11.36	20221013	0.57	Y	008930	500	349 억	1694663	N	N	9756	N	N
24	20230727	100234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32600	1650	2	5.33	1827811150	57108	32.51	31000	32650	31000	40200	21700	30950	32006.22	2.42	13296	21340	31916	31432	31016	30532	30116	31225	30325	350	9250	500	22280	50	1	69956940	22806	32.96	2.99	12	0.08	989.00	10890.00	47750	20230414	-31.73	28518	20221013	14.31	47750	-31.73	20230414	29650	9.95	20230119	48450	-32.71	20220913	29050	12.22	20221013	0.57	Y	008930	500	349 억	1694663	N	N	9756	N	N
25	20230727	090235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31450	500	2	1.62	60506850	1940	1.10	31000	31450	31000	40200	21700	30950	31189.10	2.42	13296	645	31916	31432	31016	30532	30116	31225	30325	350	9250	500	22280	50	1	69956940	22001	31.80	2.89	12	0.00	989.00	10890.00	47750	20230414	-34.14	28518	20221013	10.28	47750	-34.14	20230414	29650	6.07	20230119	48450	-35.09	20220913	29050	8.26	20221013	0.57	Y	008930	500	349 억	1694663	N	N	9756	N	N
26	20230726	160233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30950	-350	5	-1.12	5418998300	174907	135.86	31150	31500	30600	40650	21950	31300	30982.18	2.40	0	12869	32966	32132	31666	30832	30366	31900	30600	350	9350	500	22530	50	1	69956940	21652	31.29	2.84	12	0.25	989.00	10890.00	47750	20230414	-35.18	28518	20221013	8.53	47750	-35.18	20230414	29650	4.38	20230119	48450	-36.12	20220913	29050	6.54	20221013	0.56	Y	008930	500	349 억	1681367	N	N	9756	N	N
27	20230726	150235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30950	-350	5	-1.12	5031900000	162412	126.16	31150	31500	30600	40650	21950	31300	30982.32	2.40	0	14470	32966	32132	31666	30832	30366	31900	30600	350	9350	500	22530	50	1	69956940	21652	31.29	2.84	12	0.23	989.00	10890.00	47750	20230414	-35.18	28518	20221013	8.53	47750	-35.18	20230414	29650	4.38	20230119	48450	-36.12	20220913	29050	6.54	20221013	0.56	Y	008930	500	349 억	1681367	N	N	3515	N	N
28	20230726	140235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30750	-550	5	-1.76	4362682200	140762	109.34	31150	31500	30600	40650	21950	31300	30993.32	2.40	0	12552	32966	32132	31666	30832	30366	31900	30600	350	9350	500	22530	50	1	69956940	21512	31.09	2.82	12	0.20	989.00	10890.00	47750	20230414	-35.60	28518	20221013	7.83	47750	-35.60	20230414	29650	3.71	20230119	48450	-36.53	20220913	29050	5.85	20221013	0.56	Y	008930	500	349 억	1681367	N	N	3515	N	N
29	20230726	130232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30700	-600	5	-1.92	2980245600	96147	74.68	31150	31500	30650	40650	21950	31300	30996.76	2.40	0	14258	32966	32132	31666	30832	30366	31900	30600	350	9350	500	22530	50	1	69956940	21477	31.04	2.82	12	0.14	989.00	10890.00	47750	20230414	-35.71	28518	20221013	7.65	47750	-35.71	20230414	29650	3.54	20230119	48450	-36.64	20220913	29050	5.68	20221013	0.56	Y	008930	500	349 억	1681367	N	N	3515	N	N
30	20230726	120234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31150	-150	5	-0.48	2336267650	75268	58.47	31150	31500	30650	40650	21950	31300	31039.32	2.40	0	19640	32966	32132	31666	30832	30366	31900	30600	350	9350	500	22530	50	1	69956940	21792	31.50	2.86	12	0.11	989.00	10890.00	47750	20230414	-34.76	28518	20221013	9.23	47750	-34.76	20230414	29650	5.06	20230119	48450	-35.71	20220913	29050	7.23	20221013	0.56	Y	008930	500	349 억	1681367	N	N	3515	N	N
31	20230726	110233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31250	-50	5	-0.16	2086337750	67228	52.22	31150	31500	30650	40650	21950	31300	31033.76	2.40	0	16331	32966	32132	31666	30832	30366	31900	30600	350	9350	500	22530	50	1	69956940	21862	31.60	2.87	12	0.10	989.00	10890.00	47750	20230414	-34.55	28518	20221013	9.58	47750	-34.55	20230414	29650	5.40	20230119	48450	-35.50	20220913	29050	7.57	20221013	0.56	Y	008930	500	349 억	1681367	N	N	3515	N	N
32	20230726	100234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31050	-250	5	-0.80	1399241400	45068	35.01	31150	31500	30650	40650	21950	31300	31047.34	2.40	0	13110	32966	32132	31666	30832	30366	31900	30600	350	9350	500	22530	50	1	69956940	21722	31.40	2.85	12	0.06	989.00	10890.00	47750	20230414	-34.97	28518	20221013	8.88	47750	-34.97	20230414	29650	4.72	20230119	48450	-35.91	20220913	29050	6.88	20221013	0.56	Y	008930	500	349 억	1681367	N	N	3515	N	N
33	20230726	090233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31000	-300	5	-0.96	261739300	8430	6.55	31150	31500	30700	40650	21950	31300	31048.55	2.40	0	1506	32966	32132	31666	30832	30366	31900	30600	350	9350	500	22530	50	1	69956940	21687	31.34	2.85	12	0.01	989.00	10890.00	47750	20230414	-35.08	28518	20221013	8.70	47750	-35.08	20230414	29650	4.55	20230119	48450	-36.02	20220913	29050	6.71	20221013	0.56	Y	008930	500	349 억	1681367	N	N	3515	N	N
34	20230725	160231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31300	-1000	5	-3.10	4071715700	128523	64.31	32250	32500	31200	41950	22650	32300	31682.67	2.39	0	11044	35000	33650	32900	31550	30800	33275	31175	350	9650	500	23250	50	1	69956940	21897	31.65	2.87	12	0.18	989.00	10890.00	47750	20230414	-34.45	28518	20221013	9.76	47750	-34.45	20230414	29650	5.56	20230119	48450	-35.40	20220913	29050	7.75	20221013	0.56	Y	008930	500	349 억	1669637	N	N	3515	N	N
35	20230725	150230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31300	-1000	5	-3.10	3629104850	114391	57.24	32250	32500	31200	41950	22650	32300	31725.44	2.39	0	8300	35000	33650	32900	31550	30800	33275	31175	350	9650	500	23250	50	1	69956940	21897	31.65	2.87	12	0.16	989.00	10890.00	47750	20230414	-34.45	28518	20221013	9.76	47750	-34.45	20230414	29650	5.56	20230119	48450	-35.40	20220913	29050	7.75	20221013	0.56	Y	008930	500	349 억	1669637	N	N	17255	N	N
36	20230725	140231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31400	-900	5	-2.79	2896191850	91008	45.54	32250	32500	31300	41950	22650	32300	31823.49	2.39	0	6855	35000	33650	32900	31550	30800	33275	31175	350	9650	500	23250	50	1	69956940	21966	31.75	2.88	12	0.13	989.00	10890.00	47750	20230414	-34.24	28518	20221013	10.11	47750	-34.24	20230414	29650	5.90	20230119	48450	-35.19	20220913	29050	8.09	20221013	0.56	Y	008930	500	349 억	1669637	N	N	17255	N	N
37	20230725	130232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31500	-800	5	-2.48	2536928450	79577	39.82	32250	32500	31500	41950	22650	32300	31880.17	2.39	0	7400	35000	33650	32900	31550	30800	33275	31175	350	9650	500	23250	50	1	69956940	22036	31.85	2.89	12	0.11	989.00	10890.00	47750	20230414	-34.03	28518	20221013	10.46	47750	-34.03	20230414	29650	6.24	20230119	48450	-34.98	20220913	29050	8.43	20221013	0.56	Y	008930	500	349 억	1669637	N	N	17255	N	N
38	20230725	120232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31750	-550	5	-1.70	2169709000	67949	34.00	32250	32500	31650	41950	22650	32300	31931.43	2.39	0	12477	35000	33650	32900	31550	30800	33275	31175	350	9650	500	23250	50	1	69956940	22211	32.10	2.92	12	0.10	989.00	10890.00	47750	20230414	-33.51	28518	20221013	11.33	47750	-33.51	20230414	29650	7.08	20230119	48450	-34.47	20220913	29050	9.29	20221013	0.56	Y	008930	500	349 억	1669637	N	N	17255	N	N
39	20230725	110232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31700	-600	5	-1.86	1927883900	60321	30.18	32250	32500	31650	41950	22650	32300	31960.41	2.39	0	12646	35000	33650	32900	31550	30800	33275	31175	350	9650	500	23250	50	1	69956940	22176	32.05	2.91	12	0.09	989.00	10890.00	47750	20230414	-33.61	28518	20221013	11.16	47750	-33.61	20230414	29650	6.91	20230119	48450	-34.57	20220913	29050	9.12	20221013	0.56	Y	008930	500	349 억	1669637	N	N	17255	N	N
40	20230725	100231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32250	-50	5	-0.15	1183875050	36981	18.50	32250	32500	31750	41950	22650	32300	32013.06	2.39	0	7890	35000	33650	32900	31550	30800	33275	31175	350	9650	500	23250	50	1	69956940	22561	32.61	2.96	12	0.05	989.00	10890.00	47750	20230414	-32.46	28518	20221013	13.09	47750	-32.46	20230414	29650	8.77	20230119	48450	-33.44	20220913	29050	11.02	20221013	0.56	Y	008930	500	349 억	1669637	N	N	17255	N	N
41	20230725	090232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32100	-200	5	-0.62	88499150	2747	1.37	32250	32500	32100	41950	22650	32300	32216.65	2.39	0	418	35000	33650	32900	31550	30800	33275	31175	350	9650	500	23250	50	1	69956940	22456	32.46	2.95	12	0.00	989.00	10890.00	47750	20230414	-32.77	28518	20221013	12.56	47750	-32.77	20230414	29650	8.26	20230119	48450	-33.75	20220913	29050	10.50	20221013	0.56	Y	008930	500	349 억	1669637	N	N	17255	N	N
42	20230724	160231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32300	-1250	5	-3.73	6559790400	199637	96.63	34250	34250	32150	43600	23500	33550	32858.78	2.42	1075	-26583	35550	34550	33650	32650	31750	35050	33150	350	10050	500	24150	50	1	69956940	22596	32.66	2.97	12	0.29	989.00	10890.00	47750	20230414	-32.36	28518	20221013	13.26	47750	-32.36	20230414	29650	8.94	20230119	48450	-33.33	20220913	29050	11.19	20221013	0.57	Y	008930	500	349 억	1691317	N	N	17255	N	N
43	20230724	150230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32350	-1200	5	-3.58	6054446500	183991	89.06	34250	34250	32250	43600	23500	33550	32906.21	2.42	1075	-26534	35550	34550	33650	32650	31750	35050	33150	350	10050	500	24150	50	1	69956940	22631	32.71	2.97	12	0.26	989.00	10890.00	47750	20230414	-32.25	28518	20221013	13.44	47750	-32.25	20230414	29650	9.11	20230119	48450	-33.23	20220913	29050	11.36	20221013	0.57	Y	008930	500	349 억	1691317	N	N	21702	N	N
44	20230724	140228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32400	-1150	5	-3.43	5486064950	166454	80.57	34250	34250	32250	43600	23500	33550	32958.44	2.42	1075	-26818	35550	34550	33650	32650	31750	35050	33150	350	10050	500	24150	50	1	69956940	22666	32.76	2.98	12	0.24	989.00	10890.00	47750	20230414	-32.15	28518	20221013	13.61	47750	-32.15	20230414	29650	9.27	20230119	48450	-33.13	20220913	29050	11.53	20221013	0.57	Y	008930	500	349 억	1691317	N	N	21702	N	N
45	20230724	130232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32500	-1050	5	-3.13	4761288000	144123	69.76	34250	34250	32300	43600	23500	33550	33036.28	2.42	1075	-27100	35550	34550	33650	32650	31750	35050	33150	350	10050	500	24150	50	1	69956940	22736	32.86	2.98	12	0.21	989.00	10890.00	47750	20230414	-31.94	28518	20221013	13.96	47750	-31.94	20230414	29650	9.61	20230119	48450	-32.92	20220913	29050	11.88	20221013	0.57	Y	008930	500	349 억	1691317	N	N	21702	N	N
46	20230724	120230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32600	-950	5	-2.83	4286009500	129521	62.69	34250	34250	32300	43600	23500	33550	33091.23	2.42	1075	-28308	35550	34550	33650	32650	31750	35050	33150	350	10050	500	24150	50	1	69956940	22806	32.96	2.99	12	0.19	989.00	10890.00	47750	20230414	-31.73	28518	20221013	14.31	47750	-31.73	20230414	29650	9.95	20230119	48450	-32.71	20220913	29050	12.22	20221013	0.57	Y	008930	500	349 억	1691317	N	N	21702	N	N
47	20230724	110232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32900	-650	5	-1.94	3571037700	107548	52.06	34250	34250	32550	43600	23500	33550	33204.13	2.42	1075	-24635	35550	34550	33650	32650	31750	35050	33150	350	10050	500	24150	50	1	69956940	23016	33.27	3.02	12	0.15	989.00	10890.00	47750	20230414	-31.10	28518	20221013	15.37	47750	-31.10	20230414	29650	10.96	20230119	48450	-32.09	20220913	29050	13.25	20221013	0.57	Y	008930	500	349 억	1691317	N	N	21702	N	N
48	20230724	100229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32900	-650	5	-1.94	2590938800	77685	37.60	34250	34250	32800	43600	23500	33550	33351.85	2.42	1075	-16909	35550	34550	33650	32650	31750	35050	33150	350	10050	500	24150	50	1	69956940	23016	33.27	3.02	12	0.11	989.00	10890.00	47750	20230414	-31.10	28518	20221013	15.37	47750	-31.10	20230414	29650	10.96	20230119	48450	-32.09	20220913	29050	13.25	20221013	0.57	Y	008930	500	349 억	1691317	N	N	21702	N	N
49	20230724	090230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33750	200	2	0.60	353490250	10422	5.04	34250	34250	33600	43600	23500	33550	33917.70	2.42	1075	-4736	35550	34550	33650	32650	31750	35050	33150	350	10050	500	24150	50	1	69956940	23610	34.13	3.10	12	0.01	989.00	10890.00	47750	20230414	-29.32	28518	20221013	18.35	47750	-29.32	20230414	29650	13.83	20230119	48450	-30.34	20220913	29050	16.18	20221013	0.57	Y	008930	500	349 억	1691317	N	N	21702	N	N
50	20230721	160229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33550	700	2	2.13	7003568750	206407	176.78	32750	34650	32750	42700	23000	32850	33930.88	2.45	88	-25520	34050	33450	32700	32100	31350	33075	31725	350	9850	500	23650	50	1	69956940	23471	33.92	3.08	12	0.30	989.00	10890.00	47750	20230414	-29.74	28518	20221013	17.64	47750	-29.74	20230414	29650	13.15	20230119	48450	-30.75	20220913	29050	15.49	20221013	0.58	Y	008930	500	349 억	1714351	N	N	21702	N	N
51	20230721	150231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33600	750	2	2.28	6597967850	194326	166.43	32750	34650	32750	42700	23000	32850	33953.09	2.45	88	-21691	34050	33450	32700	32100	31350	33075	31725	350	9850	500	23650	50	1	69956940	23506	33.97	3.09	12	0.28	989.00	10890.00	47750	20230414	-29.63	28518	20221013	17.82	47750	-29.63	20230414	29650	13.32	20230119	48450	-30.65	20220913	29050	15.66	20221013	0.58	Y	008930	500	349 억	1714351	N	N	14756	N	N
52	20230721	140229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33800	950	2	2.89	6094786150	179383	153.63	32750	34650	32750	42700	23000	32850	33976.39	2.45	88	-11981	34050	33450	32700	32100	31350	33075	31725	350	9850	500	23650	50	1	69956940	23645	34.18	3.10	12	0.26	989.00	10890.00	47750	20230414	-29.21	28518	20221013	18.52	47750	-29.21	20230414	29650	14.00	20230119	48450	-30.24	20220913	29050	16.35	20221013	0.58	Y	008930	500	349 억	1714351	N	N	14756	N	N
53	20230721	130228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33800	950	2	2.89	5755979950	169335	145.03	32750	34650	32750	42700	23000	32850	33991.68	2.45	88	-7450	34050	33450	32700	32100	31350	33075	31725	350	9850	500	23650	50	1	69956940	23645	34.18	3.10	12	0.24	989.00	10890.00	47750	20230414	-29.21	28518	20221013	18.52	47750	-29.21	20230414	29650	14.00	20230119	48450	-30.24	20220913	29050	16.35	20221013	0.58	Y	008930	500	349 억	1714351	N	N	14756	N	N
54	20230721	120231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34000	1150	2	3.50	5190754250	152593	130.69	32750	34650	32750	42700	23000	32850	34017.00	2.45	88	-3063	34050	33450	32700	32100	31350	33075	31725	350	9850	500	23650	50	1	69956940	23785	34.38	3.12	12	0.22	989.00	10890.00	47750	20230414	-28.80	28518	20221013	19.22	47750	-28.80	20230414	29650	14.67	20230119	48450	-29.82	20220913	29050	17.04	20221013	0.58	Y	008930	500	349 억	1714351	N	N	14756	N	N
55	20230721	110230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34200	1350	2	4.11	4454455000	130921	112.13	32750	34650	32750	42700	23000	32850	34024.00	2.45	88	3037	34050	33450	32700	32100	31350	33075	31725	350	9850	500	23650	50	1	69956940	23925	34.58	3.14	12	0.19	989.00	10890.00	47750	20230414	-28.38	28518	20221013	19.92	47750	-28.38	20230414	29650	15.35	20230119	48450	-29.41	20220913	29050	17.73	20221013	0.58	Y	008930	500	349 억	1714351	N	N	14756	N	N
56	20230721	100230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34550	1700	2	5.18	3342915750	98465	84.33	32750	34650	32750	42700	23000	32850	33950.31	2.45	88	9818	34050	33450	32700	32100	31350	33075	31725	350	9850	500	23650	50	1	69956940	24170	34.93	3.17	12	0.14	989.00	10890.00	47750	20230414	-27.64	28518	20221013	21.15	47750	-27.64	20230414	29650	16.53	20230119	48450	-28.69	20220913	29050	18.93	20221013	0.58	Y	008930	500	349 억	1714351	N	N	14756	N	N
57	20230721	090230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33050	200	2	0.61	48600850	1476	1.26	32750	33100	32750	42700	23000	32850	32927.46	2.45	88	-626	34050	33450	32700	32100	31350	33075	31725	350	9850	500	23650	50	1	69956940	23121	33.42	3.03	12	0.00	989.00	10890.00	47750	20230414	-30.79	28518	20221013	15.89	47750	-30.79	20230414	29650	11.47	20230119	48450	-31.79	20220913	29050	13.77	20221013	0.58	Y	008930	500	349 억	1714351	N	N	14756	N	N
58	20230720	160230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32850	200	2	0.61	3836115450	116668	67.70	33000	33300	31950	42400	22900	32650	32880.72	2.50	0	-13215	34416	33532	32416	31532	30416	33975	31975	350	9750	500	23500	50	1	69956940	22981	33.22	3.02	12	0.17	989.00	10890.00	47750	20230414	-31.20	28518	20221013	15.19	47750	-31.20	20230414	29650	10.79	20230119	48450	-32.20	20220913	29050	13.08	20221013	0.57	Y	008930	500	349 억	1749855	N	N	14756	N	N
59	20230720	150229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33050	400	2	1.23	3414384500	103860	60.27	33000	33300	31950	42400	22900	32650	32874.87	2.50	0	-12678	34416	33532	32416	31532	30416	33975	31975	350	9750	500	23500	50	1	69956940	23121	33.42	3.03	12	0.15	989.00	10890.00	47750	20230414	-30.79	28518	20221013	15.89	47750	-30.79	20230414	29650	11.47	20230119	48450	-31.79	20220913	29050	13.77	20221013	0.57	Y	008930	500	349 억	1749855	N	N	16096	N	N
60	20230720	140228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33050	400	2	1.23	2990010950	91000	52.80	33000	33300	31950	42400	22900	32650	32857.26	2.50	0	-11021	34416	33532	32416	31532	30416	33975	31975	350	9750	500	23500	50	1	69956940	23121	33.42	3.03	12	0.13	989.00	10890.00	47750	20230414	-30.79	28518	20221013	15.89	47750	-30.79	20230414	29650	11.47	20230119	48450	-31.79	20220913	29050	13.77	20221013	0.57	Y	008930	500	349 억	1749855	N	N	16096	N	N
61	20230720	130228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33100	450	2	1.38	2573014250	78392	45.49	33000	33300	31950	42400	22900	32650	32822.41	2.50	0	-8949	34416	33532	32416	31532	30416	33975	31975	350	9750	500	23500	50	1	69956940	23156	33.47	3.04	12	0.11	989.00	10890.00	47750	20230414	-30.68	28518	20221013	16.07	47750	-30.68	20230414	29650	11.64	20230119	48450	-31.68	20220913	29050	13.94	20221013	0.57	Y	008930	500	349 억	1749855	N	N	16096	N	N
62	20230720	120230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33000	350	2	1.07	2061628950	62935	36.52	33000	33300	31950	42400	22900	32650	32758.07	2.50	0	-8205	34416	33532	32416	31532	30416	33975	31975	350	9750	500	23500	50	1	69956940	23086	33.37	3.03	12	0.09	989.00	10890.00	47750	20230414	-30.89	28518	20221013	15.72	47750	-30.89	20230414	29650	11.30	20230119	48450	-31.89	20220913	29050	13.60	20221013	0.57	Y	008930	500	349 억	1749855	N	N	16096	N	N
63	20230720	110229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33100	450	2	1.38	1619998000	49593	28.78	33000	33300	31950	42400	22900	32650	32665.86	2.50	0	-6990	34416	33532	32416	31532	30416	33975	31975	350	9750	500	23500	50	1	69956940	23156	33.47	3.04	12	0.07	989.00	10890.00	47750	20230414	-30.68	28518	20221013	16.07	47750	-30.68	20230414	29650	11.64	20230119	48450	-31.68	20220913	29050	13.94	20221013	0.57	Y	008930	500	349 억	1749855	N	N	16096	N	N
64	20230720	100227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32600	-50	5	-0.15	972303900	29975	17.39	33000	33100	31950	42400	22900	32650	32437.16	2.50	0	-8098	34416	33532	32416	31532	30416	33975	31975	350	9750	500	23500	50	1	69956940	22806	32.96	2.99	12	0.04	989.00	10890.00	47750	20230414	-31.73	28518	20221013	14.31	47750	-31.73	20230414	29650	9.95	20230119	48450	-32.71	20220913	29050	12.22	20221013	0.57	Y	008930	500	349 억	1749855	N	N	16096	N	N
65	20230720	090228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32650	0	3	0.00	143071900	4381	2.54	33000	33100	32100	42400	22900	32650	32657.36	2.50	0	-2243	34416	33532	32416	31532	30416	33975	31975	350	9750	500	23500	50	1	69956940	22841	33.01	3.00	12	0.01	989.00	10890.00	47750	20230414	-31.62	28518	20221013	14.49	47750	-31.62	20230414	29650	10.12	20230119	48450	-32.61	20220913	29050	12.39	20221013	0.57	Y	008930	500	349 억	1749855	N	N	16096	N	N
66	20230719	160232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32650	1300	2	4.15	5574527950	171599	134.59	31350	33300	31300	40750	21950	31350	32485.68	2.51	0	-12064	32983	32166	31433	30616	29883	31800	30250	350	9400	500	22570	50	1	69956940	22841	33.01	3.00	12	0.25	989.00	10890.00	47750	20230414	-31.62	28518	20221013	14.49	47750	-31.62	20230414	29650	10.12	20230119	48450	-32.61	20220913	29050	12.39	20221013	0.56	Y	008930	500	349 억	1758558	N	N	16096	N	N
67	20230719	150231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32700	1350	2	4.31	5272116700	162348	127.33	31350	33300	31300	40750	21950	31350	32474.17	2.51	0	-11734	32983	32166	31433	30616	29883	31800	30250	350	9400	500	22570	50	1	69956940	22876	33.06	3.00	12	0.23	989.00	10890.00	47750	20230414	-31.52	28518	20221013	14.66	47750	-31.52	20230414	29650	10.29	20230119	48450	-32.51	20220913	29050	12.56	20221013	0.56	Y	008930	500	349 억	1758558	N	N	13838	N	N
68	20230719	140232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33250	1900	2	6.06	4421225650	136408	106.99	31350	33300	31300	40750	21950	31350	32411.78	2.51	0	823	32983	32166	31433	30616	29883	31800	30250	350	9400	500	22570	50	1	69956940	23261	33.62	3.05	12	0.19	989.00	10890.00	47750	20230414	-30.37	28518	20221013	16.59	47750	-30.37	20230414	29650	12.14	20230119	48450	-31.37	20220913	29050	14.46	20221013	0.56	Y	008930	500	349 억	1758558	N	N	13838	N	N
69	20230719	130229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32450	1100	2	3.51	3127768300	97082	76.14	31350	32750	31300	40750	21950	31350	32217.80	2.51	0	12724	32983	32166	31433	30616	29883	31800	30250	350	9400	500	22570	50	1	69956940	22701	32.81	2.98	12	0.14	989.00	10890.00	47750	20230414	-32.04	28518	20221013	13.79	47750	-32.04	20230414	29650	9.44	20230119	48450	-33.02	20220913	29050	11.70	20221013	0.56	Y	008930	500	349 억	1758558	N	N	13838	N	N
70	20230719	120231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32500	1150	2	3.67	2894034200	89855	70.47	31350	32750	31300	40750	21950	31350	32207.83	2.51	0	10860	32983	32166	31433	30616	29883	31800	30250	350	9400	500	22570	50	1	69956940	22736	32.86	2.98	12	0.13	989.00	10890.00	47750	20230414	-31.94	28518	20221013	13.96	47750	-31.94	20230414	29650	9.61	20230119	48450	-32.92	20220913	29050	11.88	20221013	0.56	Y	008930	500	349 억	1758558	N	N	13838	N	N
71	20230719	110231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32350	1000	2	3.19	1840397100	57498	45.10	31350	32550	31300	40750	21950	31350	32008.02	2.51	0	13627	32983	32166	31433	30616	29883	31800	30250	350	9400	500	22570	50	1	69956940	22631	32.71	2.97	12	0.08	989.00	10890.00	47750	20230414	-32.25	28518	20221013	13.44	47750	-32.25	20230414	29650	9.11	20230119	48450	-33.23	20220913	29050	11.36	20221013	0.56	Y	008930	500	349 억	1758558	N	N	13838	N	N
72	20230719	100229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31950	600	2	1.91	1030939450	32436	25.44	31350	32150	31300	40750	21950	31350	31783.80	2.51	0	5893	32983	32166	31433	30616	29883	31800	30250	350	9400	500	22570	50	1	69956940	22351	32.31	2.93	12	0.05	989.00	10890.00	47750	20230414	-33.09	28518	20221013	12.03	47750	-33.09	20230414	29650	7.76	20230119	48450	-34.06	20220913	29050	9.98	20221013	0.56	Y	008930	500	349 억	1758558	N	N	13838	N	N
73	20230719	090231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31400	50	2	0.16	36313200	1157	0.91	31350	31500	31350	40750	21950	31350	31385.65	2.51	0	289	32983	32166	31433	30616	29883	31800	30250	350	9400	500	22570	50	1	69956940	21966	31.75	2.88	12	0.00	989.00	10890.00	47750	20230414	-34.24	28518	20221013	10.11	47750	-34.24	20230414	29650	5.90	20230119	48450	-35.19	20220913	29050	8.09	20221013	0.56	Y	008930	500	349 억	1758558	N	N	13838	N	N
74	20230718	160230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31350	50	2	0.16	3988476150	127198	151.22	31450	32250	30700	40650	21950	31300	31356.44	2.50	0	15564	32533	31916	31483	30866	30433	31700	30650	350	9350	500	22530	50	1	69956940	21932	31.70	2.88	12	0.18	989.00	10890.00	47750	20230414	-34.35	28518	20221013	9.93	47750	-34.35	20230414	29650	5.73	20230119	48450	-35.29	20220913	29050	7.92	20221013	0.55	Y	008930	500	349 억	1750285	N	N	13838	N	N
75	20230718	150229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31300	0	3	0.00	3738238050	119207	141.72	31450	32250	30700	40650	21950	31300	31359.22	2.50	0	14428	32533	31916	31483	30866	30433	31700	30650	350	9350	500	22530	50	1	69956940	21897	31.65	2.87	12	0.17	989.00	10890.00	47750	20230414	-34.45	28518	20221013	9.76	47750	-34.45	20230414	29650	5.56	20230119	48450	-35.40	20220913	29050	7.75	20221013	0.55	Y	008930	500	349 억	1750285	N	N	5076	N	N
76	20230718	140228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31350	50	2	0.16	3214732100	102486	121.84	31450	32250	30700	40650	21950	31300	31367.52	2.50	0	11207	32533	31916	31483	30866	30433	31700	30650	350	9350	500	22530	50	1	69956940	21932	31.70	2.88	12	0.15	989.00	10890.00	47750	20230414	-34.35	28518	20221013	9.93	47750	-34.35	20230414	29650	5.73	20230119	48450	-35.29	20220913	29050	7.92	20221013	0.55	Y	008930	500	349 억	1750285	N	N	5076	N	N
77	20230718	130229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31150	-150	5	-0.48	2896155850	92278	109.70	31450	32250	30700	40650	21950	31300	31385.12	2.50	0	8528	32533	31916	31483	30866	30433	31700	30650	350	9350	500	22530	50	1	69956940	21792	31.50	2.86	12	0.13	989.00	10890.00	47750	20230414	-34.76	28518	20221013	9.23	47750	-34.76	20230414	29650	5.06	20230119	48450	-35.71	20220913	29050	7.23	20221013	0.55	Y	008930	500	349 억	1750285	N	N	5076	N	N
78	20230718	120230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31050	-250	5	-0.80	2535885900	80674	95.91	31450	32250	30700	40650	21950	31300	31433.74	2.50	0	5788	32533	31916	31483	30866	30433	31700	30650	350	9350	500	22530	50	1	69956940	21722	31.40	2.85	12	0.12	989.00	10890.00	47750	20230414	-34.97	28518	20221013	8.88	47750	-34.97	20230414	29650	4.72	20230119	48450	-35.91	20220913	29050	6.88	20221013	0.55	Y	008930	500	349 억	1750285	N	N	5076	N	N
79	20230718	110229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31150	-150	5	-0.48	2001490800	63442	75.42	31450	32250	31100	40650	21950	31300	31548.36	2.50	0	2224	32533	31916	31483	30866	30433	31700	30650	350	9350	500	22530	50	1	69956940	21792	31.50	2.86	12	0.09	989.00	10890.00	47750	20230414	-34.76	28518	20221013	9.23	47750	-34.76	20230414	29650	5.06	20230119	48450	-35.71	20220913	29050	7.23	20221013	0.55	Y	008930	500	349 억	1750285	N	N	5076	N	N
80	20230718	100228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31300	0	3	0.00	1273425050	40193	47.78	31450	32250	31250	40650	21950	31300	31682.76	2.50	0	7442	32533	31916	31483	30866	30433	31700	30650	350	9350	500	22530	50	1	69956940	21897	31.65	2.87	12	0.06	989.00	10890.00	47750	20230414	-34.45	28518	20221013	9.76	47750	-34.45	20230414	29650	5.56	20230119	48450	-35.40	20220913	29050	7.75	20221013	0.55	Y	008930	500	349 억	1750285	N	N	5076	N	N
81	20230718	090227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31350	50	2	0.16	19486600	620	0.74	31450	31550	31300	40650	21950	31300	31430.00	2.50	0	266	32533	31916	31483	30866	30433	31700	30650	350	9350	500	22530	50	1	69956940	21932	31.70	2.88	12	0.00	989.00	10890.00	47750	20230414	-34.35	28518	20221013	9.93	47750	-34.35	20230414	29650	5.73	20230119	48450	-35.29	20220913	29050	7.92	20221013	0.55	Y	008930	500	349 억	1750285	N	N	5076	N	N
82	20230717	160229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31300	-600	5	-1.88	2631452150	83859	78.78	31800	32100	31050	41450	22350	31900	31379.31	2.51	0	-10575	32833	32366	31683	31216	30533	32600	31450	350	9550	500	22960	50	1	69956940	21897	31.65	2.87	12	0.12	989.00	10890.00	47750	20230414	-34.45	28518	20221013	9.76	47750	-34.45	20230414	29650	5.56	20230119	48450	-35.40	20220913	29050	7.75	20221013	0.55	Y	008930	500	349 억	1757713	N	N	5076	N	N
83	20230717	150228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31400	-500	5	-1.57	2355502000	75050	70.50	31800	32100	31050	41450	22350	31900	31385.54	2.51	0	-12985	32833	32366	31683	31216	30533	32600	31450	350	9550	500	22960	50	1	69956940	21966	31.75	2.88	12	0.11	989.00	10890.00	47750	20230414	-34.24	28518	20221013	10.11	47750	-34.24	20230414	29650	5.90	20230119	48450	-35.19	20220913	29050	8.09	20221013	0.55	Y	008930	500	349 억	1757713	N	N	16825	N	N
84	20230717	140229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31450	-450	5	-1.41	2079870900	66282	62.27	31800	32100	31050	41450	22350	31900	31378.86	2.51	0	-14800	32833	32366	31683	31216	30533	32600	31450	350	9550	500	22960	50	1	69956940	22001	31.80	2.89	12	0.09	989.00	10890.00	47750	20230414	-34.14	28518	20221013	10.28	47750	-34.14	20230414	29650	6.07	20230119	48450	-35.09	20220913	29050	8.26	20221013	0.55	Y	008930	500	349 억	1757713	N	N	16825	N	N
85	20230717	130227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31450	-450	5	-1.41	1797462800	57287	53.82	31800	32100	31050	41450	22350	31900	31376.15	2.51	0	-14938	32833	32366	31683	31216	30533	32600	31450	350	9550	500	22960	50	1	69956940	22001	31.80	2.89	12	0.08	989.00	10890.00	47750	20230414	-34.14	28518	20221013	10.28	47750	-34.14	20230414	29650	6.07	20230119	48450	-35.09	20220913	29050	8.26	20221013	0.55	Y	008930	500	349 억	1757713	N	N	16825	N	N
86	20230717	120231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31300	-600	5	-1.88	1545523600	49264	46.28	31800	32100	31050	41450	22350	31900	31371.92	2.51	0	-13320	32833	32366	31683	31216	30533	32600	31450	350	9550	500	22960	50	1	69956940	21897	31.65	2.87	12	0.07	989.00	10890.00	47750	20230414	-34.45	28518	20221013	9.76	47750	-34.45	20230414	29650	5.56	20230119	48450	-35.40	20220913	29050	7.75	20221013	0.55	Y	008930	500	349 억	1757713	N	N	16825	N	N
87	20230717	110227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31450	-450	5	-1.41	1304630050	41587	39.07	31800	32100	31050	41450	22350	31900	31370.68	2.51	0	-11232	32833	32366	31683	31216	30533	32600	31450	350	9550	500	22960	50	1	69956940	22001	31.80	2.89	12	0.06	989.00	10890.00	47750	20230414	-34.14	28518	20221013	10.28	47750	-34.14	20230414	29650	6.07	20230119	48450	-35.09	20220913	29050	8.26	20221013	0.55	Y	008930	500	349 억	1757713	N	N	16825	N	N
88	20230717	100228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31250	-650	5	-2.04	941283250	30034	28.21	31800	32100	31050	41450	22350	31900	31339.97	2.51	0	-8466	32833	32366	31683	31216	30533	32600	31450	350	9550	500	22960	50	1	69956940	21862	31.60	2.87	12	0.04	989.00	10890.00	47750	20230414	-34.55	28518	20221013	9.58	47750	-34.55	20230414	29650	5.40	20230119	48450	-35.50	20220913	29050	7.57	20221013	0.55	Y	008930	500	349 억	1757713	N	N	16825	N	N
89	20230717	090228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31600	-300	5	-0.94	119743650	3776	3.55	31800	32100	31550	41450	22350	31900	31710.11	2.51	0	-1543	32833	32366	31683	31216	30533	32600	31450	350	9550	500	22960	50	1	69956940	22106	31.95	2.90	12	0.01	989.00	10890.00	47750	20230414	-33.82	28518	20221013	10.81	47750	-33.82	20230414	29650	6.58	20230119	48450	-34.78	20220913	29050	8.78	20221013	0.55	Y	008930	500	349 억	1757713	N	N	16825	N	N
90	20230714	160226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31900	500	2	1.59	3371264800	106324	45.24	31750	32150	31000	40800	22000	31400	31707.42	2.51	0	-19055	32766	32082	31716	31032	30666	32425	31375	350	9400	500	22600	50	1	69956940	22316	32.25	2.93	12	0.15	989.00	10890.00	47750	20230414	-33.19	28518	20221013	11.86	47750	-33.19	20230414	29650	7.59	20230119	48450	-34.16	20220913	29050	9.81	20221013	0.57	Y	008930	500	349 억	1757750	N	N	16825	N	N
91	20230714	150228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31900	500	2	1.59	3089311350	97476	41.47	31750	32150	31000	40800	22000	31400	31693.05	2.51	0	-15606	32766	32082	31716	31032	30666	32425	31375	350	9400	500	22600	50	1	69956940	22316	32.25	2.93	12	0.14	989.00	10890.00	47750	20230414	-33.19	28518	20221013	11.86	47750	-33.19	20230414	29650	7.59	20230119	48450	-34.16	20220913	29050	9.81	20221013	0.57	Y	008930	500	349 억	1757750	N	N	16391	N	N
92	20230714	140228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31850	450	2	1.43	2659197600	83976	35.73	31750	32150	31000	40800	22000	31400	31666.16	2.51	0	-10785	32766	32082	31716	31032	30666	32425	31375	350	9400	500	22600	50	1	69956940	22281	32.20	2.92	12	0.12	989.00	10890.00	47750	20230414	-33.30	28518	20221013	11.68	47750	-33.30	20230414	29650	7.42	20230119	48450	-34.26	20220913	29050	9.64	20221013	0.57	Y	008930	500	349 억	1757750	N	N	16391	N	N
93	20230714	130226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31850	450	2	1.43	2423246900	76570	32.58	31750	32150	31000	40800	22000	31400	31647.47	2.51	0	-7332	32766	32082	31716	31032	30666	32425	31375	350	9400	500	22600	50	1	69956940	22281	32.20	2.92	12	0.11	989.00	10890.00	47750	20230414	-33.30	28518	20221013	11.68	47750	-33.30	20230414	29650	7.42	20230119	48450	-34.26	20220913	29050	9.64	20221013	0.57	Y	008930	500	349 억	1757750	N	N	16391	N	N
94	20230714	120227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31800	400	2	1.27	2178517650	68878	29.30	31750	32150	31000	40800	22000	31400	31628.64	2.51	0	-5862	32766	32082	31716	31032	30666	32425	31375	350	9400	500	22600	50	1	69956940	22246	32.15	2.92	12	0.10	989.00	10890.00	47750	20230414	-33.40	28518	20221013	11.51	47750	-33.40	20230414	29650	7.25	20230119	48450	-34.37	20220913	29050	9.47	20221013	0.57	Y	008930	500	349 억	1757750	N	N	16391	N	N
95	20230714	110227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32100	700	2	2.23	1798756550	56972	24.24	31750	32100	31000	40800	22000	31400	31572.64	2.51	0	-4054	32766	32082	31716	31032	30666	32425	31375	350	9400	500	22600	50	1	69956940	22456	32.46	2.95	12	0.08	989.00	10890.00	47750	20230414	-32.77	28518	20221013	12.56	47750	-32.77	20230414	29650	8.26	20230119	48450	-33.75	20220913	29050	10.50	20221013	0.57	Y	008930	500	349 억	1757750	N	N	16391	N	N
96	20230714	100228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31250	-150	5	-0.48	985610500	31418	13.37	31750	32000	31000	40800	22000	31400	31370.89	2.51	0	-5412	32766	32082	31716	31032	30666	32425	31375	350	9400	500	22600	50	1	69956940	21862	31.60	2.87	12	0.04	989.00	10890.00	47750	20230414	-34.55	28518	20221013	9.58	47750	-34.55	20230414	29650	5.40	20230119	48450	-35.50	20220913	29050	7.57	20221013	0.57	Y	008930	500	349 억	1757750	N	N	16391	N	N
97	20230714	090228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31600	200	2	0.64	66720850	2107	0.90	31750	31800	31550	40800	22000	31400	31666.28	2.51	0	-597	32766	32082	31716	31032	30666	32425	31375	350	9400	500	22600	50	1	69956940	22106	31.95	2.90	12	0.00	989.00	10890.00	47750	20230414	-33.82	28518	20221013	10.81	47750	-33.82	20230414	29650	6.58	20230119	48450	-34.78	20220913	29050	8.78	20221013	0.57	Y	008930	500	349 억	1757750	N	N	16391	N	N
98	20230713	160227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31400	400	2	1.29	7407996700	233808	149.93	31350	32400	31350	40300	21700	31000	31684.93	2.45	0	-16827	31700	31350	30750	30400	29800	31525	30575	350	9300	500	22320	50	1	69956940	21966	31.75	2.88	12	0.33	989.00	10890.00	47750	20230414	-34.24	28518	20221013	10.11	47750	-34.24	20230414	29650	5.90	20230119	48450	-35.19	20220913	29050	8.09	20221013	0.57	Y	008930	500	349 억	1713331	N	N	16391	N	N
99	20230713	150225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31500	500	2	1.61	5977230800	188322	120.76	31350	32400	31350	40300	21700	31000	31739.42	2.45	0	-14759	31700	31350	30750	30400	29800	31525	30575	350	9300	500	22320	50	1	69956940	22036	31.85	2.89	12	0.27	989.00	10890.00	47750	20230414	-34.03	28518	20221013	10.46	47750	-34.03	20230414	29650	6.24	20230119	48450	-34.98	20220913	29050	8.43	20221013	0.57	Y	008930	500	349 억	1713331	N	N	5013	N	N
100	20230713	140225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31650	650	2	2.10	5427159950	170892	109.58	31350	32400	31350	40300	21700	31000	31757.84	2.45	0	-13776	31700	31350	30750	30400	29800	31525	30575	350	9300	500	22320	50	1	69956940	22141	32.00	2.91	12	0.24	989.00	10890.00	47750	20230414	-33.72	28518	20221013	10.98	47750	-33.72	20230414	29650	6.75	20230119	48450	-34.67	20220913	29050	8.95	20221013	0.57	Y	008930	500	349 억	1713331	N	N	5013	N	N
101	20230713	130226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31400	400	2	1.29	4608773250	144905	92.92	31350	32400	31350	40300	21700	31000	31805.48	2.45	0	-8666	31700	31350	30750	30400	29800	31525	30575	350	9300	500	22320	50	1	69956940	21966	31.75	2.88	12	0.21	989.00	10890.00	47750	20230414	-34.24	28518	20221013	10.11	47750	-34.24	20230414	29650	5.90	20230119	48450	-35.19	20220913	29050	8.09	20221013	0.57	Y	008930	500	349 억	1713331	N	N	5013	N	N
102	20230713	120224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31750	750	2	2.42	3852318750	120975	77.57	31350	32400	31350	40300	21700	31000	31843.92	2.45	0	1248	31700	31350	30750	30400	29800	31525	30575	350	9300	500	22320	50	1	69956940	22211	32.10	2.92	12	0.17	989.00	10890.00	47750	20230414	-33.51	28518	20221013	11.33	47750	-33.51	20230414	29650	7.08	20230119	48450	-34.47	20220913	29050	9.29	20221013	0.57	Y	008930	500	349 억	1713331	N	N	5013	N	N
103	20230713	110226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31850	850	2	2.74	2957765700	92801	59.51	31350	32400	31350	40300	21700	31000	31872.13	2.45	0	6479	31700	31350	30750	30400	29800	31525	30575	350	9300	500	22320	50	1	69956940	22281	32.20	2.92	12	0.13	989.00	10890.00	47750	20230414	-33.30	28518	20221013	11.68	47750	-33.30	20230414	29650	7.42	20230119	48450	-34.26	20220913	29050	9.64	20221013	0.57	Y	008930	500	349 억	1713331	N	N	5013	N	N
104	20230713	100227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31600	600	2	1.94	2368292950	74367	47.69	31350	32400	31350	40300	21700	31000	31846.02	2.45	0	9863	31700	31350	30750	30400	29800	31525	30575	350	9300	500	22320	50	1	69956940	22106	31.95	2.90	12	0.11	989.00	10890.00	47750	20230414	-33.82	28518	20221013	10.81	47750	-33.82	20230414	29650	6.58	20230119	48450	-34.78	20220913	29050	8.78	20221013	0.57	Y	008930	500	349 억	1713331	N	N	5013	N	N
105	20230713	090211	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31750	750	2	2.42	247227100	7842	5.03	31350	31750	31350	40300	21700	31000	31526.03	2.45	0	1977	31700	31350	30750	30400	29800	31525	30575	350	9300	500	22320	50	1	69956940	22211	32.10	2.92	12	0.01	989.00	10890.00	47750	20230414	-33.51	28518	20221013	11.33	47750	-33.51	20230414	29650	7.08	20230119	48450	-34.47	20220913	29050	9.29	20221013	0.57	Y	008930	500	349 억	1713331	N	N	5013	N	N
106	20230712	160224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31000	150	2	0.49	4763505200	155795	145.30	30950	31100	30150	40100	21600	30850	30574.63	2.36	0	38750	31450	31150	30700	30400	29950	31300	30550	350	9250	500	22210	50	1	69956940	21687	31.34	2.85	12	0.22	989.00	10890.00	47750	20230414	-35.08	28518	20221013	8.70	47750	-35.08	20230414	29650	4.55	20230119	48450	-36.02	20220913	29050	6.71	20221013	0.58	Y	008930	500	349 억	1647664	N	N	5013	N	N
107	20230712	150224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31050	200	2	0.65	4348989650	142419	132.83	30950	31100	30150	40100	21600	30850	30536.58	2.36	0	41808	31450	31150	30700	30400	29950	31300	30550	350	9250	500	22210	50	1	69956940	21722	31.40	2.85	12	0.20	989.00	10890.00	47750	20230414	-34.97	28518	20221013	8.88	47750	-34.97	20230414	29650	4.72	20230119	48450	-35.91	20220913	29050	6.88	20221013	0.58	Y	008930	500	349 억	1647664	N	N	15147	N	N
108	20230712	140223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30500	-350	5	-1.13	3199337650	105116	98.04	30950	31100	30150	40100	21600	30850	30436.26	2.36	0	30425	31450	31150	30700	30400	29950	31300	30550	350	9250	500	22210	50	1	69956940	21337	30.84	2.80	12	0.15	989.00	10890.00	47750	20230414	-36.13	28518	20221013	6.95	47750	-36.13	20230414	29650	2.87	20230119	48450	-37.05	20220913	29050	4.99	20221013	0.58	Y	008930	500	349 억	1647664	N	N	15147	N	N
109	20230712	130224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30450	-400	5	-1.30	2792301050	91783	85.60	30950	31100	30150	40100	21600	30850	30422.86	2.36	0	26698	31450	31150	30700	30400	29950	31300	30550	350	9250	500	22210	50	1	69956940	21302	30.79	2.80	12	0.13	989.00	10890.00	47750	20230414	-36.23	28518	20221013	6.77	47750	-36.23	20230414	29650	2.70	20230119	48450	-37.15	20220913	29050	4.82	20221013	0.58	Y	008930	500	349 억	1647664	N	N	15147	N	N
110	20230712	120224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30350	-500	5	-1.62	2543259950	83600	77.97	30950	31100	30150	40100	21600	30850	30421.77	2.36	0	24824	31450	31150	30700	30400	29950	31300	30550	350	9250	500	22210	50	1	69956940	21232	30.69	2.79	12	0.12	989.00	10890.00	47750	20230414	-36.44	28518	20221013	6.42	47750	-36.44	20230414	29650	2.36	20230119	48450	-37.36	20220913	29050	4.48	20221013	0.58	Y	008930	500	349 억	1647664	N	N	15147	N	N
111	20230712	110224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30250	-600	5	-1.94	1668355500	54678	51.00	30950	31100	30250	40100	21600	30850	30512.37	2.36	0	14754	31450	31150	30700	30400	29950	31300	30550	350	9250	500	22210	50	1	69956940	21162	30.59	2.78	12	0.08	989.00	10890.00	47750	20230414	-36.65	28518	20221013	6.07	47750	-36.65	20230414	29650	2.02	20230119	48450	-37.56	20220913	29050	4.13	20221013	0.58	Y	008930	500	349 억	1647664	N	N	15147	N	N
112	20230712	100226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30700	-150	5	-0.49	358652200	11637	10.85	30950	31100	30600	40100	21600	30850	30819.99	2.36	0	-821	31450	31150	30700	30400	29950	31300	30550	350	9250	500	22210	50	1	69956940	21477	31.04	2.82	12	0.02	989.00	10890.00	47750	20230414	-35.71	28518	20221013	7.65	47750	-35.71	20230414	29650	3.54	20230119	48450	-36.64	20220913	29050	5.68	20221013	0.58	Y	008930	500	349 억	1647664	N	N	15147	N	N
113	20230712	090224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30900	50	2	0.16	27921700	901	0.84	30950	31100	30900	40100	21600	30850	30989.68	2.36	0	-167	31450	31150	30700	30400	29950	31300	30550	350	9250	500	22210	50	1	69956940	21617	31.24	2.84	12	0.00	989.00	10890.00	47750	20230414	-35.29	28518	20221013	8.35	47750	-35.29	20230414	29650	4.22	20230119	48450	-36.22	20220913	29050	6.37	20221013	0.58	Y	008930	500	349 억	1647664	N	N	15147	N	N
114	20230711	160222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30850	550	2	1.82	3274847250	107182	140.58	30750	31000	30250	39350	21250	30300	30553.44	2.36	0	10924	31000	30650	30450	30100	29900	30575	30025	350	9050	500	21810	50	1	69956940	21582	31.19	2.83	12	0.15	989.00	10890.00	47750	20230414	-35.39	28518	20221013	8.18	47750	-35.39	20230414	29650	4.05	20230119	48450	-36.33	20220913	29050	6.20	20221013	0.60	Y	008930	500	349 억	1651401	N	N	15147	N	N
115	20230711	150222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30700	400	2	1.32	2904900250	95172	124.82	30750	31000	30250	39350	21250	30300	30522.64	2.36	0	7656	31000	30650	30450	30100	29900	30575	30025	350	9050	500	21810	50	1	69956940	21477	31.04	2.82	12	0.14	989.00	10890.00	47750	20230414	-35.71	28518	20221013	7.65	47750	-35.71	20230414	29650	3.54	20230119	48450	-36.64	20220913	29050	5.68	20221013	0.60	Y	008930	500	349 억	1651401	N	N	8395	N	N
116	20230711	140221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30450	150	2	0.50	2317698450	76015	99.70	30750	31000	30250	39350	21250	30300	30490.01	2.36	0	-875	31000	30650	30450	30100	29900	30575	30025	350	9050	500	21810	50	1	69956940	21302	30.79	2.80	12	0.11	989.00	10890.00	47750	20230414	-36.23	28518	20221013	6.77	47750	-36.23	20230414	29650	2.70	20230119	48450	-37.15	20220913	29050	4.82	20221013	0.60	Y	008930	500	349 억	1651401	N	N	8395	N	N
117	20230711	130221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30300	0	3	0.00	1826614000	59847	78.49	30750	31000	30250	39350	21250	30300	30521.40	2.36	0	-2632	31000	30650	30450	30100	29900	30575	30025	350	9050	500	21810	50	1	69956940	21197	30.64	2.78	12	0.09	989.00	10890.00	47750	20230414	-36.54	28518	20221013	6.25	47750	-36.54	20230414	29650	2.19	20230119	48450	-37.46	20220913	29050	4.30	20221013	0.60	Y	008930	500	349 억	1651401	N	N	8395	N	N
118	20230711	120222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30250	-50	5	-0.17	1573718300	51504	67.55	30750	31000	30250	39350	21250	30300	30555.26	2.36	0	-4306	31000	30650	30450	30100	29900	30575	30025	350	9050	500	21810	50	1	69956940	21162	30.59	2.78	12	0.07	989.00	10890.00	47750	20230414	-36.65	28518	20221013	6.07	47750	-36.65	20230414	29650	2.02	20230119	48450	-37.56	20220913	29050	4.13	20221013	0.60	Y	008930	500	349 억	1651401	N	N	8395	N	N
119	20230711	110223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30350	50	2	0.17	1160230350	37882	49.68	30750	31000	30300	39350	21250	30300	30627.48	2.36	0	-3665	31000	30650	30450	30100	29900	30575	30025	350	9050	500	21810	50	1	69956940	21232	30.69	2.79	12	0.05	989.00	10890.00	47750	20230414	-36.44	28518	20221013	6.42	47750	-36.44	20230414	29650	2.36	20230119	48450	-37.36	20220913	29050	4.48	20221013	0.60	Y	008930	500	349 억	1651401	N	N	8395	N	N
120	20230711	100223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30650	350	2	1.16	742797650	24178	31.71	30750	31000	30500	39350	21250	30300	30722.05	2.36	0	2380	31000	30650	30450	30100	29900	30575	30025	350	9050	500	21810	50	1	69956940	21442	30.99	2.81	12	0.03	989.00	10890.00	47750	20230414	-35.81	28518	20221013	7.48	47750	-35.81	20230414	29650	3.37	20230119	48450	-36.74	20220913	29050	5.51	20221013	0.60	Y	008930	500	349 억	1651401	N	N	8395	N	N
121	20230711	090222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30850	550	2	1.82	92503400	2999	3.93	30750	31000	30700	39350	21250	30300	30844.75	2.36	0	2115	31000	30650	30450	30100	29900	30575	30025	350	9050	500	21810	50	1	69956940	21582	31.19	2.83	12	0.00	989.00	10890.00	47750	20230414	-35.39	28518	20221013	8.18	47750	-35.39	20230414	29650	4.05	20230119	48450	-36.33	20220913	29050	6.20	20221013	0.60	Y	008930	500	349 억	1651401	N	N	8395	N	N
122	20230710	160223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30300	-350	5	-1.14	2309297450	75959	71.78	30300	30800	30250	39800	21500	30650	30402.07	2.38	0	2955	31516	31082	30766	30332	30016	30925	30175	350	9150	500	22060	50	1	69956940	21197	30.64	2.78	12	0.11	989.00	10890.00	47750	20230414	-36.54	28518	20221013	6.25	47750	-36.54	20230414	29650	2.19	20230119	48450	-37.46	20220913	29050	4.30	20221013	0.60	Y	008930	500	349 억	1662669	N	N	8332	N	N
123	20230710	150222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30250	-400	5	-1.31	2060746300	67757	64.03	30300	30800	30250	39800	21500	30650	30413.78	2.38	0	2095	31516	31082	30766	30332	30016	30925	30175	350	9150	500	22060	50	1	69956940	21162	30.59	2.78	12	0.10	989.00	10890.00	47750	20230414	-36.65	28518	20221013	6.07	47750	-36.65	20230414	29650	2.02	20230119	48450	-37.56	20220913	29050	4.13	20221013	0.60	Y	008930	500	349 억	1662669	N	N	13391	N	N
124	20230710	140219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30450	-200	5	-0.65	1559759150	51261	48.44	30300	30800	30250	39800	21500	30650	30427.79	2.38	0	1790	31516	31082	30766	30332	30016	30925	30175	350	9150	500	22060	50	1	69956940	21302	30.79	2.80	12	0.07	989.00	10890.00	47750	20230414	-36.23	28518	20221013	6.77	47750	-36.23	20230414	29650	2.70	20230119	48450	-37.15	20220913	29050	4.82	20221013	0.60	Y	008930	500	349 억	1662669	N	N	13391	N	N
125	20230710	130218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30300	-350	5	-1.14	1235882350	40623	38.39	30300	30800	30250	39800	21500	30650	30423.22	2.38	0	-2887	31516	31082	30766	30332	30016	30925	30175	350	9150	500	22060	50	1	69956940	21197	30.64	2.78	12	0.06	989.00	10890.00	47750	20230414	-36.54	28518	20221013	6.25	47750	-36.54	20230414	29650	2.19	20230119	48450	-37.46	20220913	29050	4.30	20221013	0.60	Y	008930	500	349 억	1662669	N	N	13391	N	N
126	20230710	120222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30300	-350	5	-1.14	1046514100	34378	32.49	30300	30800	30250	39800	21500	30650	30441.39	2.38	0	-3874	31516	31082	30766	30332	30016	30925	30175	350	9150	500	22060	50	1	69956940	21197	30.64	2.78	12	0.05	989.00	10890.00	47750	20230414	-36.54	28518	20221013	6.25	47750	-36.54	20230414	29650	2.19	20230119	48450	-37.46	20220913	29050	4.30	20221013	0.60	Y	008930	500	349 억	1662669	N	N	13391	N	N
127	20230710	110222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30400	-250	5	-0.82	734662050	24096	22.77	30300	30800	30250	39800	21500	30650	30488.96	2.38	0	-2889	31516	31082	30766	30332	30016	30925	30175	350	9150	500	22060	50	1	69956940	21267	30.74	2.79	12	0.03	989.00	10890.00	47750	20230414	-36.34	28518	20221013	6.60	47750	-36.34	20230414	29650	2.53	20230119	48450	-37.25	20220913	29050	4.65	20221013	0.60	Y	008930	500	349 억	1662669	N	N	13391	N	N
128	20230710	100221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30700	50	2	0.16	413925700	13560	12.81	30300	30800	30250	39800	21500	30650	30525.49	2.38	0	2094	31516	31082	30766	30332	30016	30925	30175	350	9150	500	22060	50	1	69956940	21477	31.04	2.82	12	0.02	989.00	10890.00	47750	20230414	-35.71	28518	20221013	7.65	47750	-35.71	20230414	29650	3.54	20230119	48450	-36.64	20220913	29050	5.68	20221013	0.60	Y	008930	500	349 억	1662669	N	N	13391	N	N
129	20230710	090221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30550	-100	5	-0.33	30735800	1012	0.96	30300	30600	30250	39800	21500	30650	30371.34	2.38	0	123	31516	31082	30766	30332	30016	30925	30175	350	9150	500	22060	50	1	69956940	21372	30.89	2.81	12	0.00	989.00	10890.00	47750	20230414	-36.02	28518	20221013	7.13	47750	-36.02	20230414	29650	3.04	20230119	48450	-36.95	20220913	29050	5.16	20221013	0.60	Y	008930	500	349 억	1662669	N	N	13391	N	N
130	20230707	160220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30650	-700	5	-2.23	3234664250	105469	67.97	30800	31200	30450	40750	21950	31350	30669.34	2.39	0	-2036	32316	31832	31316	30832	30316	31575	30575	350	9400	500	22570	50	1	69956940	21442	30.99	2.81	12	0.15	989.00	10890.00	47750	20230414	-35.81	28518	20221013	7.48	47750	-35.81	20230414	29650	3.37	20230119	48450	-36.74	20220913	29050	5.51	20221013	0.61	Y	008930	500	349 억	1674637	N	N	13391	N	N
131	20230707	150221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30700	-650	5	-2.07	2863725300	93373	60.17	30800	31200	30450	40750	21950	31350	30669.74	2.39	0	-3249	32316	31832	31316	30832	30316	31575	30575	350	9400	500	22570	50	1	69956940	21477	31.04	2.82	12	0.13	989.00	10890.00	47750	20230414	-35.71	28518	20221013	7.65	47750	-35.71	20230414	29650	3.54	20230119	48450	-36.64	20220913	29050	5.68	20221013	0.61	Y	008930	500	349 억	1674637	N	N	16065	N	N
132	20230707	140223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30600	-750	5	-2.39	2554569950	83288	53.68	30800	31200	30450	40750	21950	31350	30671.52	2.39	0	-5639	32316	31832	31316	30832	30316	31575	30575	350	9400	500	22570	50	1	69956940	21407	30.94	2.81	12	0.12	989.00	10890.00	47750	20230414	-35.92	28518	20221013	7.30	47750	-35.92	20230414	29650	3.20	20230119	48450	-36.84	20220913	29050	5.34	20221013	0.61	Y	008930	500	349 억	1674637	N	N	16065	N	N
133	20230707	130222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30650	-700	5	-2.23	2381764550	77643	50.04	30800	31200	30450	40750	21950	31350	30675.84	2.39	0	-5940	32316	31832	31316	30832	30316	31575	30575	350	9400	500	22570	50	1	69956940	21442	30.99	2.81	12	0.11	989.00	10890.00	47750	20230414	-35.81	28518	20221013	7.48	47750	-35.81	20230414	29650	3.37	20230119	48450	-36.74	20220913	29050	5.51	20221013	0.61	Y	008930	500	349 억	1674637	N	N	16065	N	N
134	20230707	120221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30550	-800	5	-2.55	2147133150	69998	45.11	30800	31200	30450	40750	21950	31350	30674.21	2.39	0	-5714	32316	31832	31316	30832	30316	31575	30575	350	9400	500	22570	50	1	69956940	21372	30.89	2.81	12	0.10	989.00	10890.00	47750	20230414	-36.02	28518	20221013	7.13	47750	-36.02	20230414	29650	3.04	20230119	48450	-36.95	20220913	29050	5.16	20221013	0.61	Y	008930	500	349 억	1674637	N	N	16065	N	N
135	20230707	110221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30550	-800	5	-2.55	1924395200	62709	40.41	30800	31200	30450	40750	21950	31350	30687.70	2.39	0	-8542	32316	31832	31316	30832	30316	31575	30575	350	9400	500	22570	50	1	69956940	21372	30.89	2.81	12	0.09	989.00	10890.00	47750	20230414	-36.02	28518	20221013	7.13	47750	-36.02	20230414	29650	3.04	20230119	48450	-36.95	20220913	29050	5.16	20221013	0.61	Y	008930	500	349 억	1674637	N	N	16065	N	N
136	20230707	100222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30650	-700	5	-2.23	1366296350	44454	28.65	30800	31200	30500	40750	21950	31350	30735.06	2.39	0	-7688	32316	31832	31316	30832	30316	31575	30575	350	9400	500	22570	50	1	69956940	21442	30.99	2.81	12	0.06	989.00	10890.00	47750	20230414	-35.81	28518	20221013	7.48	47750	-35.81	20230414	29650	3.37	20230119	48450	-36.74	20220913	29050	5.51	20221013	0.61	Y	008930	500	349 억	1674637	N	N	16065	N	N
137	20230707	090220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31050	-300	5	-0.96	108533400	3514	2.26	30800	31200	30800	40750	21950	31350	30886.00	2.39	0	520	32316	31832	31316	30832	30316	31575	30575	350	9400	500	22570	50	1	69956940	21722	31.40	2.85	12	0.01	989.00	10890.00	47750	20230414	-34.97	28518	20221013	8.88	47750	-34.97	20230414	29650	4.72	20230119	48450	-35.91	20220913	29050	6.88	20221013	0.61	Y	008930	500	349 억	1674637	N	N	16065	N	N
138	20230706	160219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31350	-450	5	-1.42	4848664100	154935	157.51	31800	31800	30800	41300	22300	31800	31294.77	2.33	0	51110	33066	32432	32066	31432	31066	32250	31250	350	9500	500	22890	50	1	69956940	21932	31.70	2.88	12	0.22	989.00	10890.00	47750	20230414	-34.35	28518	20221013	9.93	47750	-34.35	20230414	29650	5.73	20230119	48450	-35.29	20220913	29050	7.92	20221013	0.61	Y	008930	500	349 억	1633337	N	N	16065	N	N
139	20230706	150222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31250	-550	5	-1.73	4221292300	134888	137.13	31800	31800	30800	41300	22300	31800	31294.79	2.33	0	49335	33066	32432	32066	31432	31066	32250	31250	350	9500	500	22890	50	1	69956940	21862	31.60	2.87	12	0.19	989.00	10890.00	47750	20230414	-34.55	28518	20221013	9.58	47750	-34.55	20230414	29650	5.40	20230119	48450	-35.50	20220913	29050	7.57	20221013	0.61	Y	008930	500	349 억	1633337	N	N	4532	N	N
140	20230706	140220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31300	-500	5	-1.57	3582852050	114490	116.39	31800	31800	30800	41300	22300	31800	31294.02	2.33	0	35438	33066	32432	32066	31432	31066	32250	31250	350	9500	500	22890	50	1	69956940	21897	31.65	2.87	12	0.16	989.00	10890.00	47750	20230414	-34.45	28518	20221013	9.76	47750	-34.45	20230414	29650	5.56	20230119	48450	-35.40	20220913	29050	7.75	20221013	0.61	Y	008930	500	349 억	1633337	N	N	4532	N	N
141	20230706	130220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31450	-350	5	-1.10	3109239600	99321	100.97	31800	31800	30800	41300	22300	31800	31304.96	2.33	0	25667	33066	32432	32066	31432	31066	32250	31250	350	9500	500	22890	50	1	69956940	22001	31.80	2.89	12	0.14	989.00	10890.00	47750	20230414	-34.14	28518	20221013	10.28	47750	-34.14	20230414	29650	6.07	20230119	48450	-35.09	20220913	29050	8.26	20221013	0.61	Y	008930	500	349 억	1633337	N	N	4532	N	N
142	20230706	120220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31400	-400	5	-1.26	2774156900	88656	90.13	31800	31800	30800	41300	22300	31800	31291.25	2.33	0	17478	33066	32432	32066	31432	31066	32250	31250	350	9500	500	22890	50	1	69956940	21966	31.75	2.88	12	0.13	989.00	10890.00	47750	20230414	-34.24	28518	20221013	10.11	47750	-34.24	20230414	29650	5.90	20230119	48450	-35.19	20220913	29050	8.09	20221013	0.61	Y	008930	500	349 억	1633337	N	N	4532	N	N
143	20230706	110222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31350	-450	5	-1.42	2306432950	73730	74.95	31800	31800	30800	41300	22300	31800	31282.15	2.33	0	9183	33066	32432	32066	31432	31066	32250	31250	350	9500	500	22890	50	1	69956940	21932	31.70	2.88	12	0.11	989.00	10890.00	47750	20230414	-34.35	28518	20221013	9.93	47750	-34.35	20230414	29650	5.73	20230119	48450	-35.29	20220913	29050	7.92	20221013	0.61	Y	008930	500	349 억	1633337	N	N	4532	N	N
144	20230706	100219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31250	-550	5	-1.73	1596049100	51158	52.01	31800	31800	30800	41300	22300	31800	31198.43	2.33	0	-2647	33066	32432	32066	31432	31066	32250	31250	350	9500	500	22890	50	1	69956940	21862	31.60	2.87	12	0.07	989.00	10890.00	47750	20230414	-34.55	28518	20221013	9.58	47750	-34.55	20230414	29650	5.40	20230119	48450	-35.50	20220913	29050	7.57	20221013	0.61	Y	008930	500	349 억	1633337	N	N	4532	N	N
145	20230706	090219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31700	-100	5	-0.31	18322350	577	0.59	31800	31800	31650	41300	22300	31800	31754.51	2.33	0	-324	33066	32432	32066	31432	31066	32250	31250	350	9500	500	22890	50	1	69956940	22176	32.05	2.91	12	0.00	989.00	10890.00	47750	20230414	-33.61	28518	20221013	11.16	47750	-33.61	20230414	29650	6.91	20230119	48450	-34.57	20220913	29050	9.12	20221013	0.61	Y	008930	500	349 억	1633337	N	N	4532	N	N
146	20230705	160220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31800	-650	5	-2.00	3133109150	97860	98.05	32300	32700	31700	42150	22750	32450	32016.70	2.31	0	14943	33450	32950	32600	32100	31750	32775	31925	350	9700	500	23360	50	1	69956940	22246	32.15	2.92	12	0.14	989.00	10890.00	47750	20230414	-33.40	28518	20221013	11.51	47750	-33.40	20230414	29650	7.25	20230119	48450	-34.37	20220913	29050	9.47	20221013	0.60	Y	008930	500	349 억	1616854	N	N	4532	N	N
147	20230705	150219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31850	-600	5	-1.85	2781802950	86823	86.99	32300	32700	31700	42150	22750	32450	32039.93	2.31	0	9808	33450	32950	32600	32100	31750	32775	31925	350	9700	500	23360	50	1	69956940	22281	32.20	2.92	12	0.12	989.00	10890.00	47750	20230414	-33.30	28518	20221013	11.68	47750	-33.30	20230414	29650	7.42	20230119	48450	-34.26	20220913	29050	9.64	20221013	0.60	Y	008930	500	349 억	1616854	N	N	6073	N	N
148	20230705	140218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31900	-550	5	-1.69	2087509600	65043	65.17	32300	32700	31700	42150	22750	32450	32094.30	2.31	0	2834	33450	32950	32600	32100	31750	32775	31925	350	9700	500	23360	50	1	69956940	22316	32.25	2.93	12	0.09	989.00	10890.00	47750	20230414	-33.19	28518	20221013	11.86	47750	-33.19	20230414	29650	7.59	20230119	48450	-34.16	20220913	29050	9.81	20221013	0.60	Y	008930	500	349 억	1616854	N	N	6073	N	N
149	20230705	130217	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32050	-400	5	-1.23	1564883500	48706	48.80	32300	32700	31700	42150	22750	32450	32129.17	2.31	0	5462	33450	32950	32600	32100	31750	32775	31925	350	9700	500	23360	50	1	69956940	22421	32.41	2.94	12	0.07	989.00	10890.00	47750	20230414	-32.88	28518	20221013	12.39	47750	-32.88	20230414	29650	8.09	20230119	48450	-33.85	20220913	29050	10.33	20221013	0.60	Y	008930	500	349 억	1616854	N	N	6073	N	N
150	20230705	120218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32100	-350	5	-1.08	1463656650	45553	45.64	32300	32700	31700	42150	22750	32450	32130.85	2.31	0	4002	33450	32950	32600	32100	31750	32775	31925	350	9700	500	23360	50	1	69956940	22456	32.46	2.95	12	0.07	989.00	10890.00	47750	20230414	-32.77	28518	20221013	12.56	47750	-32.77	20230414	29650	8.26	20230119	48450	-33.75	20220913	29050	10.50	20221013	0.60	Y	008930	500	349 억	1616854	N	N	6073	N	N
151	20230705	110218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32100	-350	5	-1.08	1379001250	42917	43.00	32300	32700	31700	42150	22750	32450	32131.82	2.31	0	3788	33450	32950	32600	32100	31750	32775	31925	350	9700	500	23360	50	1	69956940	22456	32.46	2.95	12	0.06	989.00	10890.00	47750	20230414	-32.77	28518	20221013	12.56	47750	-32.77	20230414	29650	8.26	20230119	48450	-33.75	20220913	29050	10.50	20221013	0.60	Y	008930	500	349 억	1616854	N	N	6073	N	N
152	20230705	100219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31950	-500	5	-1.54	809612550	25152	25.20	32300	32700	31700	42150	22750	32450	32188.79	2.31	0	-3067	33450	32950	32600	32100	31750	32775	31925	350	9700	500	23360	50	1	69956940	22351	32.31	2.93	12	0.04	989.00	10890.00	47750	20230414	-33.09	28518	20221013	12.03	47750	-33.09	20230414	29650	7.76	20230119	48450	-34.06	20220913	29050	9.98	20221013	0.60	Y	008930	500	349 억	1616854	N	N	6073	N	N
153	20230705	090218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32450	0	3	0.00	58892200	1824	1.83	32300	32450	32200	42150	22750	32450	32287.39	2.31	0	-1124	33450	32950	32600	32100	31750	32775	31925	350	9700	500	23360	50	1	69956940	22701	32.81	2.98	12	0.00	989.00	10890.00	47750	20230414	-32.04	28518	20221013	13.79	47750	-32.04	20230414	29650	9.44	20230119	48450	-33.02	20220913	29050	11.70	20221013	0.60	Y	008930	500	349 억	1616854	N	N	6073	N	N
154	20230704	160217	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32450	-850	5	-2.55	3236976300	99563	122.37	33000	33100	32250	43250	23350	33300	32511.86	2.33	0	-5315	34266	33782	33416	32932	32566	34025	33175	350	9950	500	23970	50	1	69956940	22701	32.81	2.98	12	0.14	989.00	10890.00	47750	20230414	-32.04	28518	20221013	13.79	47750	-32.04	20230414	29650	9.44	20230119	48450	-33.02	20220913	29050	11.70	20221013	0.61	Y	008930	500	349 억	1632900	N	N	6073	N	N
155	20230704	150216	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32350	-950	5	-2.85	2640754000	81160	99.75	33000	33100	32300	43250	23350	33300	32537.63	2.33	0	-4325	34266	33782	33416	32932	32566	34025	33175	350	9950	500	23970	50	1	69956940	22631	32.71	2.97	12	0.12	989.00	10890.00	47750	20230414	-32.25	28518	20221013	13.44	47750	-32.25	20230414	29650	9.11	20230119	48450	-33.23	20220913	29050	11.36	20221013	0.61	Y	008930	500	349 억	1632900	N	N	6371	N	N
156	20230704	140218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32350	-950	5	-2.85	2124741550	65207	80.14	33000	33100	32300	43250	23350	33300	32584.56	2.33	0	-3607	34266	33782	33416	32932	32566	34025	33175	350	9950	500	23970	50	1	69956940	22631	32.71	2.97	12	0.09	989.00	10890.00	47750	20230414	-32.25	28518	20221013	13.44	47750	-32.25	20230414	29650	9.11	20230119	48450	-33.23	20220913	29050	11.36	20221013	0.61	Y	008930	500	349 억	1632900	N	N	6371	N	N
157	20230704	130216	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32500	-800	5	-2.40	1496505600	45823	56.32	33000	33100	32400	43250	23350	33300	32658.39	2.33	0	-3204	34266	33782	33416	32932	32566	34025	33175	350	9950	500	23970	50	1	69956940	22736	32.86	2.98	12	0.07	989.00	10890.00	47750	20230414	-31.94	28518	20221013	13.96	47750	-31.94	20230414	29650	9.61	20230119	48450	-32.92	20220913	29050	11.88	20221013	0.61	Y	008930	500	349 억	1632900	N	N	6371	N	N
158	20230704	120217	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32450	-850	5	-2.55	1249930450	38222	46.98	33000	33100	32400	43250	23350	33300	32701.86	2.33	0	-2695	34266	33782	33416	32932	32566	34025	33175	350	9950	500	23970	50	1	69956940	22701	32.81	2.98	12	0.05	989.00	10890.00	47750	20230414	-32.04	28518	20221013	13.79	47750	-32.04	20230414	29650	9.44	20230119	48450	-33.02	20220913	29050	11.70	20221013	0.61	Y	008930	500	349 억	1632900	N	N	6371	N	N
159	20230704	110214	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32500	-800	5	-2.40	1046747900	31978	39.30	33000	33100	32400	43250	23350	33300	32733.38	2.33	0	-2968	34266	33782	33416	32932	32566	34025	33175	350	9950	500	23970	50	1	69956940	22736	32.86	2.98	12	0.05	989.00	10890.00	47750	20230414	-31.94	28518	20221013	13.96	47750	-31.94	20230414	29650	9.61	20230119	48450	-32.92	20220913	29050	11.88	20221013	0.61	Y	008930	500	349 억	1632900	N	N	6371	N	N
160	20230704	100215	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32700	-600	5	-1.80	691530350	21054	25.88	33000	33100	32550	43250	23350	33300	32845.56	2.33	0	-3092	34266	33782	33416	32932	32566	34025	33175	350	9950	500	23970	50	1	69956940	22876	33.06	3.00	12	0.03	989.00	10890.00	47750	20230414	-31.52	28518	20221013	14.66	47750	-31.52	20230414	29650	10.29	20230119	48450	-32.51	20220913	29050	12.56	20221013	0.61	Y	008930	500	349 억	1632900	N	N	6371	N	N
161	20230704	090214	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32950	-350	5	-1.05	81206000	2462	3.03	33000	33100	32950	43250	23350	33300	32983.75	2.33	0	-988	34266	33782	33416	32932	32566	34025	33175	350	9950	500	23970	50	1	69956940	23051	33.32	3.03	12	0.00	989.00	10890.00	47750	20230414	-30.99	28518	20221013	15.54	47750	-30.99	20230414	29650	11.13	20230119	48450	-31.99	20220913	29050	13.43	20221013	0.61	Y	008930	500	349 억	1632900	N	N	6371	N	N
162	20230703	160214	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33300	150	2	0.45	2714754700	81306	76.20	33150	33900	33050	43050	23250	33150	33389.36	2.35	0	-18042	34316	33732	32866	32282	31416	34025	32575	350	9900	500	23860	50	1	69956940	23296	33.67	3.06	12	0.12	989.00	10890.00	47750	20230414	-30.26	28518	20221013	16.77	47750	-30.26	20230414	29650	12.31	20230119	48450	-31.27	20220913	29050	14.63	20221013	0.61	Y	008930	500	349 억	1642075	N	N	6371	N	N
163	20230703	150215	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33150	0	3	0.00	2348583800	70280	65.87	33150	33900	33100	43050	23250	33150	33417.53	2.35	0	-15222	34316	33732	32866	32282	31416	34025	32575	350	9900	500	23860	50	1	69956940	23191	33.52	3.04	12	0.10	989.00	10890.00	47750	20230414	-30.58	28518	20221013	16.24	47750	-30.58	20230414	29650	11.80	20230119	48450	-31.58	20220913	29050	14.11	20221013	0.61	Y	008930	500	349 억	1642075	N	N	9255	N	N
164	20230703	140215	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33350	200	2	0.60	1967281700	58828	55.14	33150	33900	33100	43050	23250	33150	33441.25	2.35	0	-11622	34316	33732	32866	32282	31416	34025	32575	350	9900	500	23860	50	1	69956940	23331	33.72	3.06	12	0.08	989.00	10890.00	47750	20230414	-30.16	28518	20221013	16.94	47750	-30.16	20230414	29650	12.48	20230119	48450	-31.17	20220913	29050	14.80	20221013	0.61	Y	008930	500	349 억	1642075	N	N	9255	N	N
165	20230703	130213	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33400	250	2	0.75	1694650650	50651	47.47	33150	33900	33100	43050	23250	33150	33457.40	2.35	0	-9216	34316	33732	32866	32282	31416	34025	32575	350	9900	500	23860	50	1	69956940	23366	33.77	3.07	12	0.07	989.00	10890.00	47750	20230414	-30.05	28518	20221013	17.12	47750	-30.05	20230414	29650	12.65	20230119	48450	-31.06	20220913	29050	14.97	20221013	0.61	Y	008930	500	349 억	1642075	N	N	9255	N	N
166	20230703	120215	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33450	300	2	0.90	1508167750	45070	42.24	33150	33900	33100	43050	23250	33150	33462.79	2.35	0	-7703	34316	33732	32866	32282	31416	34025	32575	350	9900	500	23860	50	1	69956940	23401	33.82	3.07	12	0.06	989.00	10890.00	47750	20230414	-29.95	28518	20221013	17.29	47750	-29.95	20230414	29650	12.82	20230119	48450	-30.96	20220913	29050	15.15	20221013	0.61	Y	008930	500	349 억	1642075	N	N	9255	N	N
167	20230703	110214	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33500	350	2	1.06	1262429800	37733	35.37	33150	33900	33100	43050	23250	33150	33456.92	2.35	0	-6449	34316	33732	32866	32282	31416	34025	32575	350	9900	500	23860	50	1	69956940	23436	33.87	3.08	12	0.05	989.00	10890.00	47750	20230414	-29.84	28518	20221013	17.47	47750	-29.84	20230414	29650	12.98	20230119	48450	-30.86	20220913	29050	15.32	20221013	0.61	Y	008930	500	349 억	1642075	N	N	9255	N	N
168	20230703	100212	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33250	100	2	0.30	629587900	18812	17.63	33150	33650	33150	43050	23250	33150	33467.36	2.35	0	-5674	34316	33732	32866	32282	31416	34025	32575	350	9900	500	23860	50	1	69956940	23261	33.62	3.05	12	0.03	989.00	10890.00	47750	20230414	-30.37	28518	20221013	16.59	47750	-30.37	20230414	29650	12.14	20230119	48450	-31.37	20220913	29050	14.46	20221013	0.61	Y	008930	500	349 억	1642075	N	N	9255	N	N
169	20230703	090212	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33200	50	2	0.15	20927650	631	0.59	33150	33250	33150	43050	23250	33150	33165.85	2.35	0	63	34316	33732	32866	32282	31416	34025	32575	350	9900	500	23860	50	1	69956940	23226	33.57	3.05	12	0.00	989.00	10890.00	47750	20230414	-30.47	28518	20221013	16.42	47750	-30.47	20230414	29650	11.97	20230119	48450	-31.48	20220913	29050	14.29	20221013	0.61	Y	008930	500	349 억	1642075	N	N	9255	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History