KissMeData/008930/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

79 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	20231130	160243	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35800	100	2	0.28	2478052900	69620	147.63	35800	35950	35250	46400	25000	35700	35593.90	1.91	0	17729	36966	36332	35966	35332	34966	36150	35150	350	10700	500	26410	50	1	69956940	25045	36.20	3.29	12	0.10	989.00	10890.00	47750	20230414	-25.03	29650	20230119	20.74	47750	-25.03	20230414	29650	20.74	20230119	47750	-25.03	20230414	29650	20.74	20230119	0.49	N	008930	500	349 억	1332738	N	N	1947	N	N
3	20231130	150243	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35550	-150	5	-0.42	1706056200	48001	101.78	35800	35950	35250	46400	25000	35700	35542.08	1.91	0	7405	36966	36332	35966	35332	34966	36150	35150	350	10700	500	26410	50	1	69956940	24870	35.95	3.26	12	0.07	989.00	10890.00	47750	20230414	-25.55	29650	20230119	19.90	47750	-25.55	20230414	29650	19.90	20230119	47750	-25.55	20230414	29650	19.90	20230119	0.49	N	008930	500	349 억	1332738	N	N	95	N	N
4	20231130	140242	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35350	-350	5	-0.98	1370133100	38525	81.69	35800	35950	35250	46400	25000	35700	35564.76	1.91	0	1810	36966	36332	35966	35332	34966	36150	35150	350	10700	500	26410	50	1	69956940	24730	35.74	3.25	12	0.06	989.00	10890.00	47750	20230414	-25.97	29650	20230119	19.22	47750	-25.97	20230414	29650	19.22	20230119	47750	-25.97	20230414	29650	19.22	20230119	0.49	N	008930	500	349 억	1332738	N	N	95	N	N
5	20231130	130241	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35400	-300	5	-0.84	1134139950	31848	67.53	35800	35950	35400	46400	25000	35700	35611.01	1.91	0	424	36966	36332	35966	35332	34966	36150	35150	350	10700	500	26410	50	1	69956940	24765	35.79	3.25	12	0.05	989.00	10890.00	47750	20230414	-25.86	29650	20230119	19.39	47750	-25.86	20230414	29650	19.39	20230119	47750	-25.86	20230414	29650	19.39	20230119	0.49	N	008930	500	349 억	1332738	N	N	95	N	N
6	20231130	120245	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35550	-150	5	-0.42	903784200	25352	53.76	35800	35950	35450	46400	25000	35700	35649.42	1.91	0	325	36966	36332	35966	35332	34966	36150	35150	350	10700	500	26410	50	1	69956940	24870	35.95	3.26	12	0.04	989.00	10890.00	47750	20230414	-25.55	29650	20230119	19.90	47750	-25.55	20230414	29650	19.90	20230119	47750	-25.55	20230414	29650	19.90	20230119	0.49	N	008930	500	349 억	1332738	N	N	95	N	N
7	20231130	110243	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35500	-200	5	-0.56	751948550	21087	44.71	35800	35950	35450	46400	25000	35700	35659.33	1.91	0	601	36966	36332	35966	35332	34966	36150	35150	350	10700	500	26410	50	1	69956940	24835	35.89	3.26	12	0.03	989.00	10890.00	47750	20230414	-25.65	29650	20230119	19.73	47750	-25.65	20230414	29650	19.73	20230119	47750	-25.65	20230414	29650	19.73	20230119	0.49	N	008930	500	349 억	1332738	N	N	95	N	N
8	20231130	100241	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35750	50	2	0.14	466271500	13077	27.73	35800	35950	35500	46400	25000	35700	35655.83	1.91	0	2120	36966	36332	35966	35332	34966	36150	35150	350	10700	500	26410	50	1	69956940	25010	36.15	3.28	12	0.02	989.00	10890.00	47750	20230414	-25.13	29650	20230119	20.57	47750	-25.13	20230414	29650	20.57	20230119	47750	-25.13	20230414	29650	20.57	20230119	0.49	N	008930	500	349 억	1332738	N	N	95	N	N
9	20231130	090243	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35800	100	2	0.28	22610100	632	1.34	35800	35800	35700	46400	25000	35700	35775.96	1.91	0	-92	36966	36332	35966	35332	34966	36150	35150	350	10700	500	26410	50	1	69956940	25045	36.20	3.29	12	0.00	989.00	10890.00	47750	20230414	-25.03	29650	20230119	20.74	47750	-25.03	20230414	29650	20.74	20230119	47750	-25.03	20230414	29650	20.74	20230119	0.49	N	008930	500	349 억	1332738	N	N	95	N	N
10	20231129	160242	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35700	-500	5	-1.38	1691063750	47093	43.03	35900	36600	35600	47050	25350	36200	35909.03	1.91	0	917	37633	36916	36183	35466	34733	37275	35825	350	10850	500	26780	50	1	69956940	24975	36.10	3.28	12	0.07	989.00	10890.00	47750	20230414	-25.24	29650	20230119	20.40	47750	-25.24	20230414	29650	20.40	20230119	47750	-25.24	20230414	29650	20.40	20230119	0.50	N	008930	500	349 억	1336382	N	N	95	N	N
11	20231129	150243	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35750	-450	5	-1.24	1562169200	43486	39.74	35900	36600	35600	47050	25350	36200	35923.50	1.91	0	1052	37633	36916	36183	35466	34733	37275	35825	350	10850	500	26780	50	1	69956940	25010	36.15	3.28	12	0.06	989.00	10890.00	47750	20230414	-25.13	29650	20230119	20.57	47750	-25.13	20230414	29650	20.57	20230119	47750	-25.13	20230414	29650	20.57	20230119	0.50	N	008930	500	349 억	1336382	N	N	39	N	N
12	20231129	140242	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35850	-350	5	-0.97	1099407300	30533	27.90	35900	36600	35650	47050	25350	36200	36007.18	1.91	0	-811	37633	36916	36183	35466	34733	37275	35825	350	10850	500	26780	50	1	69956940	25080	36.25	3.29	12	0.04	989.00	10890.00	47750	20230414	-24.92	29650	20230119	20.91	47750	-24.92	20230414	29650	20.91	20230119	47750	-24.92	20230414	29650	20.91	20230119	0.50	N	008930	500	349 억	1336382	N	N	39	N	N
13	20231129	130243	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36050	-150	5	-0.41	930138950	25817	23.59	35900	36600	35650	47050	25350	36200	36028.16	1.91	0	247	37633	36916	36183	35466	34733	37275	35825	350	10850	500	26780	50	1	69956940	25219	36.45	3.31	12	0.04	989.00	10890.00	47750	20230414	-24.50	29650	20230119	21.59	47750	-24.50	20230414	29650	21.59	20230119	47750	-24.50	20230414	29650	21.59	20230119	0.50	N	008930	500	349 억	1336382	N	N	39	N	N
14	20231129	120242	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36300	100	2	0.28	862267650	23939	21.87	35900	36600	35650	47050	25350	36200	36019.37	1.91	0	128	37633	36916	36183	35466	34733	37275	35825	350	10850	500	26780	50	1	69956940	25394	36.70	3.33	12	0.03	989.00	10890.00	47750	20230414	-23.98	29650	20230119	22.43	47750	-23.98	20230414	29650	22.43	20230119	47750	-23.98	20230414	29650	22.43	20230119	0.50	N	008930	500	349 억	1336382	N	N	39	N	N
15	20231129	110241	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36050	-150	5	-0.41	668894650	18601	17.00	35900	36600	35650	47050	25350	36200	35960.14	1.91	0	1051	37633	36916	36183	35466	34733	37275	35825	350	10850	500	26780	50	1	69956940	25219	36.45	3.31	12	0.03	989.00	10890.00	47750	20230414	-24.50	29650	20230119	21.59	47750	-24.50	20230414	29650	21.59	20230119	47750	-24.50	20230414	29650	21.59	20230119	0.50	N	008930	500	349 억	1336382	N	N	39	N	N
16	20231129	100240	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35900	-300	5	-0.83	570316650	15862	14.49	35900	36600	35650	47050	25350	36200	35954.90	1.91	0	-493	37633	36916	36183	35466	34733	37275	35825	350	10850	500	26780	50	1	69956940	25115	36.30	3.30	12	0.02	989.00	10890.00	47750	20230414	-24.82	29650	20230119	21.08	47750	-24.82	20230414	29650	21.08	20230119	47750	-24.82	20230414	29650	21.08	20230119	0.50	N	008930	500	349 억	1336382	N	N	39	N	N
17	20231129	090241	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36400	200	2	0.55	72722950	2014	1.84	35900	36600	35900	47050	25350	36200	36108.71	1.91	0	27	37633	36916	36183	35466	34733	37275	35825	350	10850	500	26780	50	1	69956940	25464	36.80	3.34	12	0.00	989.00	10890.00	47750	20230414	-23.77	29650	20230119	22.77	47750	-23.77	20230414	29650	22.77	20230119	47750	-23.77	20230414	29650	22.77	20230119	0.50	N	008930	500	349 억	1336382	N	N	39	N	N
18	20231128	160242	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36200	550	2	1.54	3980919100	109220	230.82	35750	36900	35450	46300	25000	35650	36448.71	1.92	0	17856	36416	36032	35616	35232	34816	35825	35025	350	10650	500	26380	50	1	69956940	25324	36.60	3.32	12	0.16	989.00	10890.00	47750	20230414	-24.19	29650	20230119	22.09	47750	-24.19	20230414	29650	22.09	20230119	47750	-24.19	20230414	29650	22.09	20230119	0.49	N	008930	500	349 억	1342370	N	N	39	N	N
19	20231128	150228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36350	700	2	1.96	3494042600	95740	202.33	35750	36900	35450	46300	25000	35650	36495.12	1.92	0	15741	36416	36032	35616	35232	34816	35825	35025	350	10650	500	26380	50	1	69956940	25429	36.75	3.34	12	0.14	989.00	10890.00	47750	20230414	-23.87	29650	20230119	22.60	47750	-23.87	20230414	29650	22.60	20230119	47750	-23.87	20230414	29650	22.60	20230119	0.49	N	008930	500	349 억	1342370	N	N	648	N	N
20	20231128	140240	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36500	850	2	2.38	3071757050	84122	177.78	35750	36900	35450	46300	25000	35650	36515.50	1.92	0	17029	36416	36032	35616	35232	34816	35825	35025	350	10650	500	26380	50	1	69956940	25534	36.91	3.35	12	0.12	989.00	10890.00	47750	20230414	-23.56	29650	20230119	23.10	47750	-23.56	20230414	29650	23.10	20230119	47750	-23.56	20230414	29650	23.10	20230119	0.49	N	008930	500	349 억	1342370	N	N	648	N	N
21	20231128	130241	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36500	850	2	2.38	2827521800	77438	163.65	35750	36900	35450	46300	25000	35650	36513.36	1.92	0	16354	36416	36032	35616	35232	34816	35825	35025	350	10650	500	26380	50	1	69956940	25534	36.91	3.35	12	0.11	989.00	10890.00	47750	20230414	-23.56	29650	20230119	23.10	47750	-23.56	20230414	29650	23.10	20230119	47750	-23.56	20230414	29650	23.10	20230119	0.49	N	008930	500	349 억	1342370	N	N	648	N	N
22	20231128	120240	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36600	950	2	2.66	2549823650	69843	147.60	35750	36900	35450	46300	25000	35650	36507.93	1.92	0	17156	36416	36032	35616	35232	34816	35825	35025	350	10650	500	26380	50	1	69956940	25604	37.01	3.36	12	0.10	989.00	10890.00	47750	20230414	-23.35	29650	20230119	23.44	47750	-23.35	20230414	29650	23.44	20230119	47750	-23.35	20230414	29650	23.44	20230119	0.49	N	008930	500	349 억	1342370	N	N	648	N	N
23	20231128	110241	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36550	900	2	2.52	2218461000	60782	128.45	35750	36900	35450	46300	25000	35650	36498.65	1.92	0	16527	36416	36032	35616	35232	34816	35825	35025	350	10650	500	26380	50	1	69956940	25569	36.96	3.36	12	0.09	989.00	10890.00	47750	20230414	-23.46	29650	20230119	23.27	47750	-23.46	20230414	29650	23.27	20230119	47750	-23.46	20230414	29650	23.27	20230119	0.49	N	008930	500	349 억	1342370	N	N	648	N	N
24	20231128	100241	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36500	850	2	2.38	1424524300	39146	82.73	35750	36900	35450	46300	25000	35650	36390.03	1.92	0	11201	36416	36032	35616	35232	34816	35825	35025	350	10650	500	26380	50	1	69956940	25534	36.91	3.35	12	0.06	989.00	10890.00	47750	20230414	-23.56	29650	20230119	23.10	47750	-23.56	20230414	29650	23.10	20230119	47750	-23.56	20230414	29650	23.10	20230119	0.49	N	008930	500	349 억	1342370	N	N	648	N	N
25	20231128	090239	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35900	250	2	0.70	40831800	1141	2.41	35750	35950	35650	46300	25000	35650	35785.98	1.92	0	304	36416	36032	35616	35232	34816	35825	35025	350	10650	500	26380	50	1	69956940	25115	36.30	3.30	12	0.00	989.00	10890.00	47750	20230414	-24.82	29650	20230119	21.08	47750	-24.82	20230414	29650	21.08	20230119	47750	-24.82	20230414	29650	21.08	20230119	0.49	N	008930	500	349 억	1342370	N	N	648	N	N
26	20231127	160241	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35650	-50	5	-0.14	1673211150	47060	64.83	35700	36000	35200	46400	25000	35700	35554.77	1.91	3652	18357	37100	36400	35950	35250	34800	36175	35025	350	10700	500	26410	50	1	69956940	24940	36.05	3.27	12	0.07	989.00	10890.00	47750	20230414	-25.34	29650	20230119	20.24	47750	-25.34	20230414	29650	20.24	20230119	47750	-25.34	20230414	29650	20.24	20230119	0.49	N	008930	500	349 억	1337485	N	N	648	N	N
27	20231127	150240	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35450	-250	5	-0.70	1428205550	40179	55.35	35700	36000	35200	46400	25000	35700	35546.00	1.91	3652	16575	37100	36400	35950	35250	34800	36175	35025	350	10700	500	26410	50	1	69956940	24800	35.84	3.26	12	0.06	989.00	10890.00	47750	20230414	-25.76	29650	20230119	19.56	47750	-25.76	20230414	29650	19.56	20230119	47750	-25.76	20230414	29650	19.56	20230119	0.49	N	008930	500	349 억	1337485	N	N	95	N	N
28	20231127	140241	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35400	-300	5	-0.84	1257089150	35348	48.70	35700	36000	35200	46400	25000	35700	35563.17	1.91	3652	13889	37100	36400	35950	35250	34800	36175	35025	350	10700	500	26410	50	1	69956940	24765	35.79	3.25	12	0.05	989.00	10890.00	47750	20230414	-25.86	29650	20230119	19.39	47750	-25.86	20230414	29650	19.39	20230119	47750	-25.86	20230414	29650	19.39	20230119	0.49	N	008930	500	349 억	1337485	N	N	95	N	N
29	20231127	130241	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35250	-450	5	-1.26	1163637950	32708	45.06	35700	36000	35200	46400	25000	35700	35576.49	1.91	3652	12817	37100	36400	35950	35250	34800	36175	35025	350	10700	500	26410	50	1	69956940	24660	35.64	3.24	12	0.05	989.00	10890.00	47750	20230414	-26.18	29650	20230119	18.89	47750	-26.18	20230414	29650	18.89	20230119	47750	-26.18	20230414	29650	18.89	20230119	0.49	N	008930	500	349 억	1337485	N	N	95	N	N
30	20231127	120241	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35500	-200	5	-0.56	987273850	27711	38.18	35700	36000	35250	46400	25000	35700	35627.46	1.91	3652	10353	37100	36400	35950	35250	34800	36175	35025	350	10700	500	26410	50	1	69956940	24835	35.89	3.26	12	0.04	989.00	10890.00	47750	20230414	-25.65	29650	20230119	19.73	47750	-25.65	20230414	29650	19.73	20230119	47750	-25.65	20230414	29650	19.73	20230119	0.49	N	008930	500	349 억	1337485	N	N	95	N	N
31	20231127	110238	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35600	-100	5	-0.28	683556900	19128	26.35	35700	36000	35450	46400	25000	35700	35735.96	1.91	3652	7050	37100	36400	35950	35250	34800	36175	35025	350	10700	500	26410	50	1	69956940	24905	36.00	3.27	12	0.03	989.00	10890.00	47750	20230414	-25.45	29650	20230119	20.07	47750	-25.45	20230414	29650	20.07	20230119	47750	-25.45	20230414	29650	20.07	20230119	0.49	N	008930	500	349 억	1337485	N	N	95	N	N
32	20231127	100238	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35600	-100	5	-0.28	535060100	14968	20.62	35700	36000	35450	46400	25000	35700	35746.99	1.91	3652	5368	37100	36400	35950	35250	34800	36175	35025	350	10700	500	26410	50	1	69956940	24905	36.00	3.27	12	0.02	989.00	10890.00	47750	20230414	-25.45	29650	20230119	20.07	47750	-25.45	20230414	29650	20.07	20230119	47750	-25.45	20230414	29650	20.07	20230119	0.49	N	008930	500	349 억	1337485	N	N	95	N	N
33	20231127	090238	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35700	0	3	0.00	16097050	451	0.62	35700	35700	35600	46400	25000	35700	35691.59	1.91	3652	46	37100	36400	35950	35250	34800	36175	35025	350	10700	500	26410	50	1	69956940	24975	36.10	3.28	12	0.00	989.00	10890.00	47750	20230414	-25.24	29650	20230119	20.40	47750	-25.24	20230414	29650	20.40	20230119	47750	-25.24	20230414	29650	20.40	20230119	0.49	N	008930	500	349 억	1337485	N	N	95	N	N
34	20231124	160236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35700	-500	5	-1.38	2595144350	72509	75.23	36400	36650	35500	47050	25350	36200	35790.67	1.88	-88	15518	36733	36466	35983	35716	35233	36600	35850	350	10850	500	26780	50	1	69956940	24975	36.10	3.28	12	0.10	989.00	10890.00	47750	20230414	-25.24	29650	20230119	20.40	47750	-25.24	20230414	29650	20.40	20230119	47750	-25.24	20230414	29650	20.40	20230119	0.50	N	008930	500	349 억	1316438	N	N	95	N	N
35	20231124	150240	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35500	-700	5	-1.93	2322825550	64863	67.29	36400	36650	35500	47050	25350	36200	35811.26	1.88	-88	15324	36733	36466	35983	35716	35233	36600	35850	350	10850	500	26780	50	1	69956940	24835	35.89	3.26	12	0.09	989.00	10890.00	47750	20230414	-25.65	29650	20230119	19.73	47750	-25.65	20230414	29650	19.73	20230119	47750	-25.65	20230414	29650	19.73	20230119	0.50	N	008930	500	349 억	1316438	N	N	615	N	N
36	20231124	140239	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35600	-600	5	-1.66	1881637050	52462	54.43	36400	36650	35500	47050	25350	36200	35866.67	1.88	-88	12072	36733	36466	35983	35716	35233	36600	35850	350	10850	500	26780	50	1	69956940	24905	36.00	3.27	12	0.07	989.00	10890.00	47750	20230414	-25.45	29650	20230119	20.07	47750	-25.45	20230414	29650	20.07	20230119	47750	-25.45	20230414	29650	20.07	20230119	0.50	N	008930	500	349 억	1316438	N	N	615	N	N
37	20231124	130238	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35850	-350	5	-0.97	1263331750	35101	36.42	36400	36650	35700	47050	25350	36200	35991.33	1.88	-88	4859	36733	36466	35983	35716	35233	36600	35850	350	10850	500	26780	50	1	69956940	25080	36.25	3.29	12	0.05	989.00	10890.00	47750	20230414	-24.92	29650	20230119	20.91	47750	-24.92	20230414	29650	20.91	20230119	47750	-24.92	20230414	29650	20.91	20230119	0.50	N	008930	500	349 억	1316438	N	N	615	N	N
38	20231124	120240	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35950	-250	5	-0.69	1120059800	31104	32.27	36400	36650	35700	47050	25350	36200	36010.15	1.88	-88	4207	36733	36466	35983	35716	35233	36600	35850	350	10850	500	26780	50	1	69956940	25150	36.35	3.30	12	0.04	989.00	10890.00	47750	20230414	-24.71	29650	20230119	21.25	47750	-24.71	20230414	29650	21.25	20230119	47750	-24.71	20230414	29650	21.25	20230119	0.50	N	008930	500	349 억	1316438	N	N	615	N	N
39	20231124	110239	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35850	-350	5	-0.97	840749100	23294	24.17	36400	36650	35800	47050	25350	36200	36092.95	1.88	-88	790	36733	36466	35983	35716	35233	36600	35850	350	10850	500	26780	50	1	69956940	25080	36.25	3.29	12	0.03	989.00	10890.00	47750	20230414	-24.92	29650	20230119	20.91	47750	-24.92	20230414	29650	20.91	20230119	47750	-24.92	20230414	29650	20.91	20230119	0.50	N	008930	500	349 억	1316438	N	N	615	N	N
40	20231124	100237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36250	50	2	0.14	351309750	9693	10.06	36400	36650	36050	47050	25350	36200	36243.66	1.88	-88	-2527	36733	36466	35983	35716	35233	36600	35850	350	10850	500	26780	50	1	69956940	25359	36.65	3.33	12	0.01	989.00	10890.00	47750	20230414	-24.08	29650	20230119	22.26	47750	-24.08	20230414	29650	22.26	20230119	47750	-24.08	20230414	29650	22.26	20230119	0.50	N	008930	500	349 억	1316438	N	N	615	N	N
41	20231124	090237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36200	0	3	0.00	92276150	2537	2.63	36400	36650	36200	47050	25350	36200	36372.15	1.88	-88	-1200	36733	36466	35983	35716	35233	36600	35850	350	10850	500	26780	50	1	69956940	25324	36.60	3.32	12	0.00	989.00	10890.00	47750	20230414	-24.19	29650	20230119	22.09	47750	-24.19	20230414	29650	22.09	20230119	47750	-24.19	20230414	29650	22.09	20230119	0.50	N	008930	500	349 억	1316438	N	N	615	N	N
42	20231123	160235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36200	200	2	0.56	3436822000	95839	160.84	35900	36250	35500	46800	25200	36000	35860.36	1.83	0	38420	36966	36482	36016	35532	35066	36475	35525	350	10800	500	26640	50	1	69956940	25324	36.60	3.32	12	0.14	989.00	10890.00	47750	20230414	-24.19	29650	20230119	22.09	47750	-24.19	20230414	29650	22.09	20230119	47750	-24.19	20230414	29650	22.09	20230119	0.50	N	008930	500	349 억	1279764	N	N	615	N	N
43	20231123	150242	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36100	100	2	0.28	3011462700	84083	141.11	35900	36150	35500	46800	25200	36000	35815.36	1.83	0	37057	36966	36482	36016	35532	35066	36475	35525	350	10800	500	26640	50	1	69956940	25254	36.50	3.31	12	0.12	989.00	10890.00	47750	20230414	-24.40	29650	20230119	21.75	47750	-24.40	20230414	29650	21.75	20230119	47750	-24.40	20230414	29650	21.75	20230119	0.50	N	008930	500	349 억	1279764	N	N	390	N	N
44	20231123	140240	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36000	0	3	0.00	2719675900	75988	127.52	35900	36150	35500	46800	25200	36000	35790.86	1.83	0	31863	36966	36482	36016	35532	35066	36475	35525	350	10800	500	26640	50	1	69956940	25184	36.40	3.31	12	0.11	989.00	10890.00	47750	20230414	-24.61	29650	20230119	21.42	47750	-24.61	20230414	29650	21.42	20230119	47750	-24.61	20230414	29650	21.42	20230119	0.50	N	008930	500	349 억	1279764	N	N	390	N	N
45	20231123	130240	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35800	-200	5	-0.56	2474862500	69168	116.08	35900	36150	35500	46800	25200	36000	35780.45	1.83	0	28795	36966	36482	36016	35532	35066	36475	35525	350	10800	500	26640	50	1	69956940	25045	36.20	3.29	12	0.10	989.00	10890.00	47750	20230414	-25.03	29650	20230119	20.74	47750	-25.03	20230414	29650	20.74	20230119	47750	-25.03	20230414	29650	20.74	20230119	0.50	N	008930	500	349 억	1279764	N	N	390	N	N
46	20231123	120238	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35800	-200	5	-0.56	2175532900	60823	102.07	35900	36150	35500	46800	25200	36000	35768.26	1.83	0	25362	36966	36482	36016	35532	35066	36475	35525	350	10800	500	26640	50	1	69956940	25045	36.20	3.29	12	0.09	989.00	10890.00	47750	20230414	-25.03	29650	20230119	20.74	47750	-25.03	20230414	29650	20.74	20230119	47750	-25.03	20230414	29650	20.74	20230119	0.50	N	008930	500	349 억	1279764	N	N	390	N	N
47	20231123	110241	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35800	-200	5	-0.56	1916251650	53604	89.96	35900	36100	35500	46800	25200	36000	35748.30	1.83	0	23946	36966	36482	36016	35532	35066	36475	35525	350	10800	500	26640	50	1	69956940	25045	36.20	3.29	12	0.08	989.00	10890.00	47750	20230414	-25.03	29650	20230119	20.74	47750	-25.03	20230414	29650	20.74	20230119	47750	-25.03	20230414	29650	20.74	20230119	0.50	N	008930	500	349 억	1279764	N	N	390	N	N
48	20231123	100238	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35850	-150	5	-0.42	1677771550	46938	78.77	35900	36100	35500	46800	25200	36000	35744.42	1.83	0	23296	36966	36482	36016	35532	35066	36475	35525	350	10800	500	26640	50	1	69956940	25080	36.25	3.29	12	0.07	989.00	10890.00	47750	20230414	-24.92	29650	20230119	20.91	47750	-24.92	20230414	29650	20.91	20230119	47750	-24.92	20230414	29650	20.91	20230119	0.50	N	008930	500	349 억	1279764	N	N	390	N	N
49	20231123	090236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36000	0	3	0.00	47581500	1325	2.22	35900	36000	35850	46800	25200	36000	35910.57	1.83	0	565	36966	36482	36016	35532	35066	36475	35525	350	10800	500	26640	50	1	69956940	25184	36.40	3.31	12	0.00	989.00	10890.00	47750	20230414	-24.61	29650	20230119	21.42	47750	-24.61	20230414	29650	21.42	20230119	47750	-24.61	20230414	29650	21.42	20230119	0.50	N	008930	500	349 억	1279764	N	N	390	N	N
50	20231122	160231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36000	-700	5	-1.91	2129405000	59356	63.00	36000	36500	35550	47700	25700	36700	35875.07	1.83	0	-9896	37500	37100	36300	35900	35100	37300	36100	350	11000	500	27150	50	1	69956940	25184	36.40	3.31	12	0.08	989.00	10890.00	47750	20230414	-24.61	29650	20230119	21.42	47750	-24.61	20230414	29650	21.42	20230119	47750	-24.61	20230414	29650	21.42	20230119	0.50	N	008930	500	349 억	1278684	N	N	390	N	N
51	20231122	150236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36200	-500	5	-1.36	2059559600	57418	60.94	36000	36500	35550	47700	25700	36700	35869.58	1.83	0	-10103	37500	37100	36300	35900	35100	37300	36100	350	11000	500	27150	50	1	69956940	25324	36.60	3.32	12	0.08	989.00	10890.00	47750	20230414	-24.19	29650	20230119	22.09	47750	-24.19	20230414	29650	22.09	20230119	47750	-24.19	20230414	29650	22.09	20230119	0.50	N	008930	500	349 억	1278684	N	N	624	N	N
52	20231122	140231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36000	-700	5	-1.91	1741121500	48607	51.59	36000	36500	35550	47700	25700	36700	35820.39	1.83	0	-10445	37500	37100	36300	35900	35100	37300	36100	350	11000	500	27150	50	1	69956940	25184	36.40	3.31	12	0.07	989.00	10890.00	47750	20230414	-24.61	29650	20230119	21.42	47750	-24.61	20230414	29650	21.42	20230119	47750	-24.61	20230414	29650	21.42	20230119	0.50	N	008930	500	349 억	1278684	N	N	624	N	N
53	20231122	130242	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35850	-850	5	-2.32	1511107450	42202	44.79	36000	36500	35550	47700	25700	36700	35806.54	1.83	0	-11995	37500	37100	36300	35900	35100	37300	36100	350	11000	500	27150	50	1	69956940	25080	36.25	3.29	12	0.06	989.00	10890.00	47750	20230414	-24.92	29650	20230119	20.91	47750	-24.92	20230414	29650	20.91	20230119	47750	-24.92	20230414	29650	20.91	20230119	0.50	N	008930	500	349 억	1278684	N	N	624	N	N
54	20231122	120241	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35700	-1000	5	-2.72	1328068300	37082	39.36	36000	36500	35550	47700	25700	36700	35814.37	1.83	0	-10242	37500	37100	36300	35900	35100	37300	36100	350	11000	500	27150	50	1	69956940	24975	36.10	3.28	12	0.05	989.00	10890.00	47750	20230414	-25.24	29650	20230119	20.40	47750	-25.24	20230414	29650	20.40	20230119	47750	-25.24	20230414	29650	20.40	20230119	0.50	N	008930	500	349 억	1278684	N	N	624	N	N
55	20231122	110247	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35650	-1050	5	-2.86	1134733200	31662	33.61	36000	36500	35550	47700	25700	36700	35838.96	1.83	0	-8253	37500	37100	36300	35900	35100	37300	36100	350	11000	500	27150	50	1	69956940	24940	36.05	3.27	12	0.05	989.00	10890.00	47750	20230414	-25.34	29650	20230119	20.24	47750	-25.34	20230414	29650	20.24	20230119	47750	-25.34	20230414	29650	20.24	20230119	0.50	N	008930	500	349 억	1278684	N	N	624	N	N
56	20231122	100243	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35750	-950	5	-2.59	637120950	17722	18.81	36000	36500	35700	47700	25700	36700	35950.85	1.83	0	-4410	37500	37100	36300	35900	35100	37300	36100	350	11000	500	27150	50	1	69956940	25010	36.15	3.28	12	0.03	989.00	10890.00	47750	20230414	-25.13	29650	20230119	20.57	47750	-25.13	20230414	29650	20.57	20230119	47750	-25.13	20230414	29650	20.57	20230119	0.50	N	008930	500	349 억	1278684	N	N	624	N	N
57	20231122	090233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36250	-450	5	-1.23	64281300	1780	1.89	36000	36400	35750	47700	25700	36700	36113.09	1.83	0	-215	37500	37100	36300	35900	35100	37300	36100	350	11000	500	27150	50	1	69956940	25359	36.65	3.33	12	0.00	989.00	10890.00	47750	20230414	-24.08	29650	20230119	22.26	47750	-24.08	20230414	29650	22.26	20230119	47750	-24.08	20230414	29650	22.26	20230119	0.50	N	008930	500	349 억	1278684	N	N	624	N	N
58	20231121	160235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36700	900	2	2.51	3394708500	94106	152.35	36050	36700	35500	46500	25100	35800	36072.66	1.78	0	17997	36733	36266	35933	35466	35133	36100	35300	350	10700	500	26490	50	1	69956940	25674	37.11	3.37	12	0.13	989.00	10890.00	47750	20230414	-23.14	29650	20230119	23.78	47750	-23.14	20230414	29650	23.78	20230119	47750	-23.14	20230414	29650	23.78	20230119	0.49	N	008930	500	349 억	1247726	N	N	624	N	N
59	20231121	150235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36700	900	2	2.51	2982123100	82835	134.10	36050	36700	35500	46500	25100	35800	36000.76	1.78	0	14185	36733	36266	35933	35466	35133	36100	35300	350	10700	500	26490	50	1	69956940	25674	37.11	3.37	12	0.12	989.00	10890.00	47750	20230414	-23.14	29650	20230119	23.78	47750	-23.14	20230414	29650	23.78	20230119	47750	-23.14	20230414	29650	23.78	20230119	0.49	N	008930	500	349 억	1247726	N	N	682	N	N
60	20231121	140231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36050	250	2	0.70	2078083150	58039	93.96	36050	36200	35500	46500	25100	35800	35804.94	1.78	0	2516	36733	36266	35933	35466	35133	36100	35300	350	10700	500	26490	50	1	69956940	25219	36.45	3.31	12	0.08	989.00	10890.00	47750	20230414	-24.50	29650	20230119	21.59	47750	-24.50	20230414	29650	21.59	20230119	47750	-24.50	20230414	29650	21.59	20230119	0.49	N	008930	500	349 억	1247726	N	N	682	N	N
61	20231121	130233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35950	150	2	0.42	1692291250	47304	76.58	36050	36200	35500	46500	25100	35800	35774.80	1.78	0	-4402	36733	36266	35933	35466	35133	36100	35300	350	10700	500	26490	50	1	69956940	25150	36.35	3.30	12	0.07	989.00	10890.00	47750	20230414	-24.71	29650	20230119	21.25	47750	-24.71	20230414	29650	21.25	20230119	47750	-24.71	20230414	29650	21.25	20230119	0.49	N	008930	500	349 억	1247726	N	N	682	N	N
62	20231121	120232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35700	-100	5	-0.28	1327032200	37118	60.09	36050	36200	35500	46500	25100	35800	35751.72	1.78	0	-7834	36733	36266	35933	35466	35133	36100	35300	350	10700	500	26490	50	1	69956940	24975	36.10	3.28	12	0.05	989.00	10890.00	47750	20230414	-25.24	29650	20230119	20.40	47750	-25.24	20230414	29650	20.40	20230119	47750	-25.24	20230414	29650	20.40	20230119	0.49	N	008930	500	349 억	1247726	N	N	682	N	N
63	20231121	110231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35750	-50	5	-0.14	1021822100	28558	46.23	36050	36200	35500	46500	25100	35800	35780.59	1.78	0	-7578	36733	36266	35933	35466	35133	36100	35300	350	10700	500	26490	50	1	69956940	25010	36.15	3.28	12	0.04	989.00	10890.00	47750	20230414	-25.13	29650	20230119	20.57	47750	-25.13	20230414	29650	20.57	20230119	47750	-25.13	20230414	29650	20.57	20230119	0.49	N	008930	500	349 억	1247726	N	N	682	N	N
64	20231121	100228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35650	-150	5	-0.42	656269700	18344	29.70	36050	36200	35500	46500	25100	35800	35775.71	1.78	0	-7129	36733	36266	35933	35466	35133	36100	35300	350	10700	500	26490	50	1	69956940	24940	36.05	3.27	12	0.03	989.00	10890.00	47750	20230414	-25.34	29650	20230119	20.24	47750	-25.34	20230414	29650	20.24	20230119	47750	-25.34	20230414	29650	20.24	20230119	0.49	N	008930	500	349 억	1247726	N	N	682	N	N
65	20231121	090229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36200	400	2	1.12	35862000	995	1.61	36050	36200	35900	46500	25100	35800	36042.21	1.78	0	455	36733	36266	35933	35466	35133	36100	35300	350	10700	500	26490	50	1	69956940	25324	36.60	3.32	12	0.00	989.00	10890.00	47750	20230414	-24.19	29650	20230119	22.09	47750	-24.19	20230414	29650	22.09	20230119	47750	-24.19	20230414	29650	22.09	20230119	0.49	N	008930	500	349 억	1247726	N	N	682	N	N
66	20231120	160230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35800	-100	5	-0.28	2212736100	61508	32.85	36250	36400	35600	46650	25150	35900	35974.85	1.79	0	2263	38433	37166	36033	34766	33633	37800	35400	350	10750	500	26560	50	1	69956940	25045	36.20	3.29	12	0.09	989.00	10890.00	47750	20230414	-25.03	29650	20230119	20.74	47750	-25.03	20230414	29650	20.74	20230119	47750	-25.03	20230414	29650	20.74	20230119	0.48	N	008930	500	349 억	1249037	N	N	682	N	N
67	20231120	150231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36000	100	2	0.28	1900187600	52790	28.19	36250	36400	35600	46650	25150	35900	35995.22	1.79	0	1381	38433	37166	36033	34766	33633	37800	35400	350	10750	500	26560	50	1	69956940	25184	36.40	3.31	12	0.08	989.00	10890.00	47750	20230414	-24.61	29650	20230119	21.42	47750	-24.61	20230414	29650	21.42	20230119	47750	-24.61	20230414	29650	21.42	20230119	0.48	N	008930	500	349 억	1249037	N	N	1327	N	N
68	20231120	140232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36150	250	2	0.70	1625286300	45154	24.11	36250	36400	35600	46650	25150	35900	35994.29	1.79	0	-1734	38433	37166	36033	34766	33633	37800	35400	350	10750	500	26560	50	1	69956940	25289	36.55	3.32	12	0.06	989.00	10890.00	47750	20230414	-24.29	29650	20230119	21.92	47750	-24.29	20230414	29650	21.92	20230119	47750	-24.29	20230414	29650	21.92	20230119	0.48	N	008930	500	349 억	1249037	N	N	1327	N	N
69	20231120	130230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36000	100	2	0.28	1322758350	36741	19.62	36250	36400	35600	46650	25150	35900	36002.24	1.79	0	-3687	38433	37166	36033	34766	33633	37800	35400	350	10750	500	26560	50	1	69956940	25184	36.40	3.31	12	0.05	989.00	10890.00	47750	20230414	-24.61	29650	20230119	21.42	47750	-24.61	20230414	29650	21.42	20230119	47750	-24.61	20230414	29650	21.42	20230119	0.48	N	008930	500	349 억	1249037	N	N	1327	N	N
70	20231120	120229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36150	250	2	0.70	1236612100	34358	18.35	36250	36400	35600	46650	25150	35900	35991.97	1.79	0	-4334	38433	37166	36033	34766	33633	37800	35400	350	10750	500	26560	50	1	69956940	25289	36.55	3.32	12	0.05	989.00	10890.00	47750	20230414	-24.29	29650	20230119	21.92	47750	-24.29	20230414	29650	21.92	20230119	47750	-24.29	20230414	29650	21.92	20230119	0.48	N	008930	500	349 억	1249037	N	N	1327	N	N
71	20231120	110229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35950	50	2	0.14	988183050	27483	14.68	36250	36350	35600	46650	25150	35900	35956.16	1.79	0	-5819	38433	37166	36033	34766	33633	37800	35400	350	10750	500	26560	50	1	69956940	25150	36.35	3.30	12	0.04	989.00	10890.00	47750	20230414	-24.71	29650	20230119	21.25	47750	-24.71	20230414	29650	21.25	20230119	47750	-24.71	20230414	29650	21.25	20230119	0.48	N	008930	500	349 억	1249037	N	N	1327	N	N
72	20231120	100230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36100	200	2	0.56	803495050	22370	11.95	36250	36250	35600	46650	25150	35900	35918.42	1.79	0	-6370	38433	37166	36033	34766	33633	37800	35400	350	10750	500	26560	50	1	69956940	25254	36.50	3.31	12	0.03	989.00	10890.00	47750	20230414	-24.40	29650	20230119	21.75	47750	-24.40	20230414	29650	21.75	20230119	47750	-24.40	20230414	29650	21.75	20230119	0.48	N	008930	500	349 억	1249037	N	N	1327	N	N
73	20231120	090230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35750	-150	5	-0.42	154446650	4282	2.29	36250	36250	35700	46650	25150	35900	36068.81	1.79	0	-1513	38433	37166	36033	34766	33633	37800	35400	350	10750	500	26560	50	1	69956940	25010	36.15	3.28	12	0.01	989.00	10890.00	47750	20230414	-25.13	29650	20230119	20.57	47750	-25.13	20230414	29650	20.57	20230119	47750	-25.13	20230414	29650	20.57	20230119	0.48	N	008930	500	349 억	1249037	N	N	1327	N	N
74	20231117	160233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35900	700	2	1.99	6699533100	185837	271.53	35200	37300	34900	45750	24650	35200	36050.77	1.77	1584	10381	36633	35916	35483	34766	34333	35700	34550	350	10550	500	26040	50	1	69956940	25115	36.30	3.30	12	0.27	989.00	10890.00	47750	20230414	-24.82	29650	20230119	21.08	47750	-24.82	20230414	29650	21.08	20230119	47750	-24.82	20230414	29650	21.08	20230119	0.50	N	008930	500	349 억	1239381	N	N	1327	N	N
75	20231117	150235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36050	850	2	2.41	6107403700	169365	247.46	35200	37300	34900	45750	24650	35200	36060.60	1.77	1584	9708	36633	35916	35483	34766	34333	35700	34550	350	10550	500	26040	50	1	69956940	25219	36.45	3.31	12	0.24	989.00	10890.00	47750	20230414	-24.50	29650	20230119	21.59	47750	-24.50	20230414	29650	21.59	20230119	47750	-24.50	20230414	29650	21.59	20230119	0.50	N	008930	500	349 억	1239381	N	N	1200	N	N
76	20231117	140235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35050	-150	5	-0.43	1110133300	31669	46.27	35200	35350	34900	45750	24650	35200	35054.26	1.77	1584	11698	36633	35916	35483	34766	34333	35700	34550	350	10550	500	26040	50	1	69956940	24520	35.44	3.22	12	0.05	989.00	10890.00	47750	20230414	-26.60	29650	20230119	18.21	47750	-26.60	20230414	29650	18.21	20230119	47750	-26.60	20230414	29650	18.21	20230119	0.50	N	008930	500	349 억	1239381	N	N	1200	N	N
77	20231117	130234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35050	-150	5	-0.43	896600450	25563	37.35	35200	35350	34900	45750	24650	35200	35074.15	1.77	1584	8583	36633	35916	35483	34766	34333	35700	34550	350	10550	500	26040	50	1	69956940	24520	35.44	3.22	12	0.04	989.00	10890.00	47750	20230414	-26.60	29650	20230119	18.21	47750	-26.60	20230414	29650	18.21	20230119	47750	-26.60	20230414	29650	18.21	20230119	0.50	N	008930	500	349 억	1239381	N	N	1200	N	N
78	20231117	120234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35000	-200	5	-0.57	713785400	20338	29.72	35200	35350	34950	45750	24650	35200	35096.15	1.77	1584	6542	36633	35916	35483	34766	34333	35700	34550	350	10550	500	26040	50	1	69956940	24485	35.39	3.21	12	0.03	989.00	10890.00	47750	20230414	-26.70	29650	20230119	18.04	47750	-26.70	20230414	29650	18.04	20230119	47750	-26.70	20230414	29650	18.04	20230119	0.50	N	008930	500	349 억	1239381	N	N	1200	N	N
79	20231117	110235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35050	-150	5	-0.43	559075300	15919	23.26	35200	35350	34950	45750	24650	35200	35120.00	1.77	1584	5338	36633	35916	35483	34766	34333	35700	34550	350	10550	500	26040	50	1	69956940	24520	35.44	3.22	12	0.02	989.00	10890.00	47750	20230414	-26.60	29650	20230119	18.21	47750	-26.60	20230414	29650	18.21	20230119	47750	-26.60	20230414	29650	18.21	20230119	0.50	N	008930	500	349 억	1239381	N	N	1200	N	N
80	20231117	100235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35200	0	3	0.00	335766200	9563	13.97	35200	35350	34950	45750	24650	35200	35110.97	1.77	1584	2029	36633	35916	35483	34766	34333	35700	34550	350	10550	500	26040	50	1	69956940	24625	35.59	3.23	12	0.01	989.00	10890.00	47750	20230414	-26.28	29650	20230119	18.72	47750	-26.28	20230414	29650	18.72	20230119	47750	-26.28	20230414	29650	18.72	20230119	0.50	N	008930	500	349 억	1239381	N	N	1200	N	N
81	20231117	090234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35200	0	3	0.00	20295500	576	0.84	35200	35300	35150	45750	24650	35200	35235.24	1.77	1584	-23	36633	35916	35483	34766	34333	35700	34550	350	10550	500	26040	50	1	69956940	24625	35.59	3.23	12	0.00	989.00	10890.00	47750	20230414	-26.28	29650	20230119	18.72	47750	-26.28	20230414	29650	18.72	20230119	47750	-26.28	20230414	29650	18.72	20230119	0.50	N	008930	500	349 억	1239381	N	N	1200	N	N
82	20231116	160234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35150	-900	5	-2.50	2205665700	62233	48.23	36000	36200	35050	46850	25250	36050	35440.30	1.80	0	-8838	36683	36366	35933	35616	35183	36525	35775	350	10800	500	26670	50	1	69956940	24590	35.54	3.23	12	0.09	989.00	10890.00	47750	20230414	-26.39	29650	20230119	18.55	47750	-26.39	20230414	29650	18.55	20230119	47750	-26.39	20230414	29650	18.55	20230119	0.50	N	008930	500	349 억	1258864	N	N	246	N	N
83	20231116	150234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35250	-800	5	-2.22	1798884300	50648	39.25	36000	36200	35100	46850	25250	36050	35515.48	1.80	0	-7624	36683	36366	35933	35616	35183	36525	35775	350	10800	500	26670	50	1	69956940	24660	35.64	3.24	12	0.07	989.00	10890.00	47750	20230414	-26.18	29650	20230119	18.89	47750	-26.18	20230414	29650	18.89	20230119	47750	-26.18	20230414	29650	18.89	20230119	0.50	N	008930	500	349 억	1258864	N	N	246	N	N
84	20231116	140230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35300	-750	5	-2.08	1646966900	46344	35.92	36000	36200	35100	46850	25250	36050	35535.87	1.80	0	-8342	36683	36366	35933	35616	35183	36525	35775	350	10800	500	26670	50	1	69956940	24695	35.69	3.24	12	0.07	989.00	10890.00	47750	20230414	-26.07	29650	20230119	19.06	47750	-26.07	20230414	29650	19.06	20230119	47750	-26.07	20230414	29650	19.06	20230119	0.50	N	008930	500	349 억	1258864	N	N	246	N	N
85	20231116	130233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35150	-900	5	-2.50	1513921450	42565	32.99	36000	36200	35100	46850	25250	36050	35565.23	1.80	0	-8796	36683	36366	35933	35616	35183	36525	35775	350	10800	500	26670	50	1	69956940	24590	35.54	3.23	12	0.06	989.00	10890.00	47750	20230414	-26.39	29650	20230119	18.55	47750	-26.39	20230414	29650	18.55	20230119	47750	-26.39	20230414	29650	18.55	20230119	0.50	N	008930	500	349 억	1258864	N	N	246	N	N
86	20231116	120234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35250	-800	5	-2.22	1222462950	34284	26.57	36000	36200	35150	46850	25250	36050	35654.88	1.80	0	-9569	36683	36366	35933	35616	35183	36525	35775	350	10800	500	26670	50	1	69956940	24660	35.64	3.24	12	0.05	989.00	10890.00	47750	20230414	-26.18	29650	20230119	18.89	47750	-26.18	20230414	29650	18.89	20230119	47750	-26.18	20230414	29650	18.89	20230119	0.50	N	008930	500	349 억	1258864	N	N	246	N	N
87	20231116	110233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35300	-750	5	-2.08	979485900	27396	21.23	36000	36200	35300	46850	25250	36050	35750.91	1.80	0	-11133	36683	36366	35933	35616	35183	36525	35775	350	10800	500	26670	50	1	69956940	24695	35.69	3.24	12	0.04	989.00	10890.00	47750	20230414	-26.07	29650	20230119	19.06	47750	-26.07	20230414	29650	19.06	20230119	47750	-26.07	20230414	29650	19.06	20230119	0.50	N	008930	500	349 억	1258864	N	N	246	N	N
88	20231116	100231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35950	-100	5	-0.28	244933850	6805	5.27	36000	36200	35900	46850	25250	36050	35991.68	1.80	0	-4355	36683	36366	35933	35616	35183	36525	35775	350	10800	500	26670	50	1	69956940	25150	36.35	3.30	12	0.01	989.00	10890.00	47750	20230414	-24.71	29650	20230119	21.25	47750	-24.71	20230414	29650	21.25	20230119	47750	-24.71	20230414	29650	21.25	20230119	0.50	N	008930	500	349 억	1258864	N	N	246	N	N
89	20231116	090230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36050	0	3	0.00	0	0	0.00	0	0	0	46850	25250	36050	0.00	1.80	0	0	36683	36366	35933	35616	35183	36525	35775	350	10800	500	26670	50	1	69956940	25219	36.45	3.31	12	0.00	989.00	10890.00	47750	20230414	-24.50	29650	20230119	21.59	47750	-24.50	20230414	29650	21.59	20230119	47750	-24.50	20230414	29650	21.59	20230119	0.50	N	008930	500	349 억	1258864	N	N	246	N	N
90	20231115	160222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36050	950	2	2.71	4626403050	128820	164.39	35650	36250	35500	45600	24600	35100	35913.66	1.79	0	19384	35966	35532	35066	34632	34166	35750	34850	350	10500	500	25970	50	1	69956940	25219	36.45	3.31	12	0.18	989.00	10890.00	47750	20230414	-24.50	29650	20230119	21.59	47750	-24.50	20230414	29650	21.59	20230119	47750	-24.50	20230414	29650	21.59	20230119	0.51	N	008930	500	349 억	1251737	N	N	246	N	N
91	20231115	150235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36000	900	2	2.56	4405052450	122679	156.55	35650	36250	35500	45600	24600	35100	35907.14	1.79	0	16327	35966	35532	35066	34632	34166	35750	34850	350	10500	500	25970	50	1	69956940	25184	36.40	3.31	12	0.18	989.00	10890.00	47750	20230414	-24.61	29650	20230119	21.42	47750	-24.61	20230414	29650	21.42	20230119	47750	-24.61	20230414	29650	21.42	20230119	0.51	N	008930	500	349 억	1251737	N	N	5818	N	N
92	20231115	140236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35950	850	2	2.42	4078886500	113621	144.99	35650	36250	35500	45600	24600	35100	35899.05	1.79	0	13601	35966	35532	35066	34632	34166	35750	34850	350	10500	500	25970	50	1	69956940	25150	36.35	3.30	12	0.16	989.00	10890.00	47750	20230414	-24.71	29650	20230119	21.25	47750	-24.71	20230414	29650	21.25	20230119	47750	-24.71	20230414	29650	21.25	20230119	0.51	N	008930	500	349 억	1251737	N	N	5818	N	N
93	20231115	130236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35850	750	2	2.14	3332690350	92876	118.52	35650	36250	35500	45600	24600	35100	35883.22	1.79	0	9546	35966	35532	35066	34632	34166	35750	34850	350	10500	500	25970	50	1	69956940	25080	36.25	3.29	12	0.13	989.00	10890.00	47750	20230414	-24.92	29650	20230119	20.91	47750	-24.92	20230414	29650	20.91	20230119	47750	-24.92	20230414	29650	20.91	20230119	0.51	N	008930	500	349 억	1251737	N	N	5818	N	N
94	20231115	120237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35850	750	2	2.14	3167008350	88252	112.62	35650	36250	35500	45600	24600	35100	35885.97	1.79	0	7850	35966	35532	35066	34632	34166	35750	34850	350	10500	500	25970	50	1	69956940	25080	36.25	3.29	12	0.13	989.00	10890.00	47750	20230414	-24.92	29650	20230119	20.91	47750	-24.92	20230414	29650	20.91	20230119	47750	-24.92	20230414	29650	20.91	20230119	0.51	N	008930	500	349 억	1251737	N	N	5818	N	N
95	20231115	110239	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35850	750	2	2.14	2911310900	81104	103.50	35650	36250	35500	45600	24600	35100	35896.02	1.79	0	5698	35966	35532	35066	34632	34166	35750	34850	350	10500	500	25970	50	1	69956940	25080	36.25	3.29	12	0.12	989.00	10890.00	47750	20230414	-24.92	29650	20230119	20.91	47750	-24.92	20230414	29650	20.91	20230119	47750	-24.92	20230414	29650	20.91	20230119	0.51	N	008930	500	349 억	1251737	N	N	5818	N	N
96	20231115	100235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35900	800	2	2.28	2229565450	62120	79.27	35650	36250	35500	45600	24600	35100	35891.27	1.79	0	7726	35966	35532	35066	34632	34166	35750	34850	350	10500	500	25970	50	1	69956940	25115	36.30	3.30	12	0.09	989.00	10890.00	47750	20230414	-24.82	29650	20230119	21.08	47750	-24.82	20230414	29650	21.08	20230119	47750	-24.82	20230414	29650	21.08	20230119	0.51	N	008930	500	349 억	1251737	N	N	5818	N	N
97	20231115	090234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35700	600	2	1.71	307543150	8634	11.02	35650	35850	35500	45600	24600	35100	35620.01	1.79	0	-578	35966	35532	35066	34632	34166	35750	34850	350	10500	500	25970	50	1	69956940	24975	36.10	3.28	12	0.01	989.00	10890.00	47750	20230414	-25.24	29650	20230119	20.40	47750	-25.24	20230414	29650	20.40	20230119	47750	-25.24	20230414	29650	20.40	20230119	0.51	N	008930	500	349 억	1251737	N	N	5818	N	N
98	20231114	160233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35100	650	2	1.89	2750944550	78278	136.20	34900	35500	34600	44750	24150	34450	35143.27	1.80	-44	2916	35450	34950	34450	33950	33450	34950	33950	350	10300	500	25490	50	1	69956940	24555	35.49	3.22	12	0.11	989.00	10890.00	47750	20230414	-26.49	29650	20230119	18.38	47750	-26.49	20230414	29650	18.38	20230119	47750	-26.49	20230414	29650	18.38	20230119	0.51	N	008930	500	349 억	1256842	N	N	5818	N	N
99	20231114	150232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35050	600	2	1.74	2536623700	72168	125.57	34900	35500	34600	44750	24150	34450	35148.87	1.80	-44	4610	35450	34950	34450	33950	33450	34950	33950	350	10300	500	25490	50	1	69956940	24520	35.44	3.22	12	0.10	989.00	10890.00	47750	20230414	-26.60	29650	20230119	18.21	47750	-26.60	20230414	29650	18.21	20230119	47750	-26.60	20230414	29650	18.21	20230119	0.51	N	008930	500	349 억	1256842	N	N	5601	N	N
100	20231114	140233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35050	600	2	1.74	2169637950	61657	107.28	34900	35500	34600	44750	24150	34450	35188.83	1.80	-44	3878	35450	34950	34450	33950	33450	34950	33950	350	10300	500	25490	50	1	69956940	24520	35.44	3.22	12	0.09	989.00	10890.00	47750	20230414	-26.60	29650	20230119	18.21	47750	-26.60	20230414	29650	18.21	20230119	47750	-26.60	20230414	29650	18.21	20230119	0.51	N	008930	500	349 억	1256842	N	N	5601	N	N
101	20231114	130234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35200	750	2	2.18	1908910100	54242	94.38	34900	35500	34600	44750	24150	34450	35192.47	1.80	-44	3803	35450	34950	34450	33950	33450	34950	33950	350	10300	500	25490	50	1	69956940	24625	35.59	3.23	12	0.08	989.00	10890.00	47750	20230414	-26.28	29650	20230119	18.72	47750	-26.28	20230414	29650	18.72	20230119	47750	-26.28	20230414	29650	18.72	20230119	0.51	N	008930	500	349 억	1256842	N	N	5601	N	N
102	20231114	120232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35250	800	2	2.32	1632021900	46345	80.64	34900	35500	34600	44750	24150	34450	35214.63	1.80	-44	3954	35450	34950	34450	33950	33450	34950	33950	350	10300	500	25490	50	1	69956940	24660	35.64	3.24	12	0.07	989.00	10890.00	47750	20230414	-26.18	29650	20230119	18.89	47750	-26.18	20230414	29650	18.89	20230119	47750	-26.18	20230414	29650	18.89	20230119	0.51	N	008930	500	349 억	1256842	N	N	5601	N	N
103	20231114	110235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35200	750	2	2.18	1461383650	41496	72.20	34900	35500	34600	44750	24150	34450	35217.46	1.80	-44	2697	35450	34950	34450	33950	33450	34950	33950	350	10300	500	25490	50	1	69956940	24625	35.59	3.23	12	0.06	989.00	10890.00	47750	20230414	-26.28	29650	20230119	18.72	47750	-26.28	20230414	29650	18.72	20230119	47750	-26.28	20230414	29650	18.72	20230119	0.51	N	008930	500	349 억	1256842	N	N	5601	N	N
104	20231114	100233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35350	900	2	2.61	776126550	22090	38.44	34900	35500	34600	44750	24150	34450	35134.75	1.80	-44	8381	35450	34950	34450	33950	33450	34950	33950	350	10300	500	25490	50	1	69956940	24730	35.74	3.25	12	0.03	989.00	10890.00	47750	20230414	-25.97	29650	20230119	19.22	47750	-25.97	20230414	29650	19.22	20230119	47750	-25.97	20230414	29650	19.22	20230119	0.51	N	008930	500	349 억	1256842	N	N	5601	N	N
105	20231114	090232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34800	350	2	1.02	58914250	1691	2.94	34900	34900	34750	44750	24150	34450	34839.89	1.80	-44	129	35450	34950	34450	33950	33450	34950	33950	350	10300	500	25490	50	1	69956940	24345	35.19	3.20	12	0.00	989.00	10890.00	47750	20230414	-27.12	29650	20230119	17.37	47750	-27.12	20230414	29650	17.37	20230119	47750	-27.12	20230414	29650	17.37	20230119	0.51	N	008930	500	349 억	1256842	N	N	5601	N	N
106	20231113	160231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34450	300	2	0.88	1949323400	56704	84.47	34450	34950	33950	44350	23950	34150	34377.18	1.80	0	2113	35183	34666	34183	33666	33183	34425	33425	350	10200	500	25270	50	1	69956940	24100	34.83	3.16	12	0.08	989.00	10890.00	47750	20230414	-27.85	29650	20230119	16.19	47750	-27.85	20230414	29650	16.19	20230119	47750	-27.85	20230414	29650	16.19	20230119	0.53	N	008930	500	349 억	1261805	N	N	5601	N	N
107	20231113	150231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34350	200	2	0.59	1685933750	49048	73.07	34450	34950	33950	44350	23950	34150	34373.14	1.80	0	1920	35183	34666	34183	33666	33183	34425	33425	350	10200	500	25270	50	1	69956940	24030	34.73	3.15	12	0.07	989.00	10890.00	47750	20230414	-28.06	29650	20230119	15.85	47750	-28.06	20230414	29650	15.85	20230119	47750	-28.06	20230414	29650	15.85	20230119	0.53	N	008930	500	349 억	1261805	N	N	169	N	N
108	20231113	140230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34100	-50	5	-0.15	1422028800	41339	61.58	34450	34950	33950	44350	23950	34150	34399.21	1.80	0	2135	35183	34666	34183	33666	33183	34425	33425	350	10200	500	25270	50	1	69956940	23855	34.48	3.13	12	0.06	989.00	10890.00	47750	20230414	-28.59	29650	20230119	15.01	47750	-28.59	20230414	29650	15.01	20230119	47750	-28.59	20230414	29650	15.01	20230119	0.53	N	008930	500	349 억	1261805	N	N	169	N	N
109	20231113	130229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34000	-150	5	-0.44	1299417100	37740	56.22	34450	34950	33950	44350	23950	34150	34430.77	1.80	0	991	35183	34666	34183	33666	33183	34425	33425	350	10200	500	25270	50	1	69956940	23785	34.38	3.12	12	0.05	989.00	10890.00	47750	20230414	-28.80	29650	20230119	14.67	47750	-28.80	20230414	29650	14.67	20230119	47750	-28.80	20230414	29650	14.67	20230119	0.53	N	008930	500	349 억	1261805	N	N	169	N	N
110	20231113	120229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34050	-100	5	-0.29	1179855600	34222	50.98	34450	34950	34000	44350	23950	34150	34476.52	1.80	0	367	35183	34666	34183	33666	33183	34425	33425	350	10200	500	25270	50	1	69956940	23820	34.43	3.13	12	0.05	989.00	10890.00	47750	20230414	-28.69	29650	20230119	14.84	47750	-28.69	20230414	29650	14.84	20230119	47750	-28.69	20230414	29650	14.84	20230119	0.53	N	008930	500	349 억	1261805	N	N	169	N	N
111	20231113	110228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34450	300	2	0.88	988686150	28634	42.66	34450	34950	34150	44350	23950	34150	34528.40	1.80	0	963	35183	34666	34183	33666	33183	34425	33425	350	10200	500	25270	50	1	69956940	24100	34.83	3.16	12	0.04	989.00	10890.00	47750	20230414	-27.85	29650	20230119	16.19	47750	-27.85	20230414	29650	16.19	20230119	47750	-27.85	20230414	29650	16.19	20230119	0.53	N	008930	500	349 억	1261805	N	N	169	N	N
112	20231113	100229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34600	450	2	1.32	851030350	24634	36.70	34450	34950	34150	44350	23950	34150	34546.98	1.80	0	188	35183	34666	34183	33666	33183	34425	33425	350	10200	500	25270	50	1	69956940	24205	34.98	3.18	12	0.04	989.00	10890.00	47750	20230414	-27.54	29650	20230119	16.69	47750	-27.54	20230414	29650	16.69	20230119	47750	-27.54	20230414	29650	16.69	20230119	0.53	N	008930	500	349 억	1261805	N	N	169	N	N
113	20231113	090230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34600	450	2	1.32	73545550	2128	3.17	34450	34750	34450	44350	23950	34150	34560.88	1.80	0	835	35183	34666	34183	33666	33183	34425	33425	350	10200	500	25270	50	1	69956940	24205	34.98	3.18	12	0.00	989.00	10890.00	47750	20230414	-27.54	29650	20230119	16.69	47750	-27.54	20230414	29650	16.69	20230119	47750	-27.54	20230414	29650	16.69	20230119	0.53	N	008930	500	349 억	1261805	N	N	169	N	N
114	20231110	160230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34150	-600	5	-1.73	2283033550	66835	103.66	34200	34700	33700	45150	24350	34750	34159.27	1.82	0	19184	36183	35466	34983	34266	33783	35225	34025	350	10400	500	25710	50	1	69956940	23890	34.53	3.14	12	0.10	989.00	10890.00	47750	20230414	-28.48	29650	20230119	15.18	47750	-28.48	20230414	29650	15.18	20230119	47750	-28.48	20230414	29650	15.18	20230119	0.54	N	008930	500	349 억	1275054	N	N	169	N	N
115	20231110	150232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34200	-550	5	-1.58	2005096100	58684	91.02	34200	34700	33700	45150	24350	34750	34167.68	1.82	0	15913	36183	35466	34983	34266	33783	35225	34025	350	10400	500	25710	50	1	69956940	23925	34.58	3.14	12	0.08	989.00	10890.00	47750	20230414	-28.38	29650	20230119	15.35	47750	-28.38	20230414	29650	15.35	20230119	47750	-28.38	20230414	29650	15.35	20230119	0.54	N	008930	500	349 억	1275054	N	N	212	N	N
116	20231110	140232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34050	-700	5	-2.01	1814532400	53096	82.35	34200	34700	33700	45150	24350	34750	34174.56	1.82	0	15309	36183	35466	34983	34266	33783	35225	34025	350	10400	500	25710	50	1	69956940	23820	34.43	3.13	12	0.08	989.00	10890.00	47750	20230414	-28.69	29650	20230119	14.84	47750	-28.69	20230414	29650	14.84	20230119	47750	-28.69	20230414	29650	14.84	20230119	0.54	N	008930	500	349 억	1275054	N	N	212	N	N
117	20231110	130233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34250	-500	5	-1.44	1650449200	48296	74.90	34200	34700	33700	45150	24350	34750	34173.62	1.82	0	14910	36183	35466	34983	34266	33783	35225	34025	350	10400	500	25710	50	1	69956940	23960	34.63	3.15	12	0.07	989.00	10890.00	47750	20230414	-28.27	29650	20230119	15.51	47750	-28.27	20230414	29650	15.51	20230119	47750	-28.27	20230414	29650	15.51	20230119	0.54	N	008930	500	349 억	1275054	N	N	212	N	N
118	20231110	120231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34250	-500	5	-1.44	1530611300	44787	69.46	34200	34700	33700	45150	24350	34750	34175.35	1.82	0	13604	36183	35466	34983	34266	33783	35225	34025	350	10400	500	25710	50	1	69956940	23960	34.63	3.15	12	0.06	989.00	10890.00	47750	20230414	-28.27	29650	20230119	15.51	47750	-28.27	20230414	29650	15.51	20230119	47750	-28.27	20230414	29650	15.51	20230119	0.54	N	008930	500	349 억	1275054	N	N	212	N	N
119	20231110	110230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34350	-400	5	-1.15	1381238350	40418	62.69	34200	34700	33700	45150	24350	34750	34173.84	1.82	0	12233	36183	35466	34983	34266	33783	35225	34025	350	10400	500	25710	50	1	69956940	24030	34.73	3.15	12	0.06	989.00	10890.00	47750	20230414	-28.06	29650	20230119	15.85	47750	-28.06	20230414	29650	15.85	20230119	47750	-28.06	20230414	29650	15.85	20230119	0.54	N	008930	500	349 억	1275054	N	N	212	N	N
120	20231110	100232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34200	-550	5	-1.58	1188748250	34788	53.95	34200	34700	33700	45150	24350	34750	34171.22	1.82	0	10038	36183	35466	34983	34266	33783	35225	34025	350	10400	500	25710	50	1	69956940	23925	34.58	3.14	12	0.05	989.00	10890.00	47750	20230414	-28.38	29650	20230119	15.35	47750	-28.38	20230414	29650	15.35	20230119	47750	-28.38	20230414	29650	15.35	20230119	0.54	N	008930	500	349 억	1275054	N	N	212	N	N
121	20231110	090229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34500	-250	5	-0.72	145370700	4242	6.58	34200	34500	34000	45150	24350	34750	34269.38	1.82	0	1809	36183	35466	34983	34266	33783	35225	34025	350	10400	500	25710	50	1	69956940	24135	34.88	3.17	12	0.01	989.00	10890.00	47750	20230414	-27.75	29650	20230119	16.36	47750	-27.75	20230414	29650	16.36	20230119	47750	-27.75	20230414	29650	16.36	20230119	0.54	N	008930	500	349 억	1275054	N	N	212	N	N
122	20231109	160226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34750	-450	5	-1.28	2222153350	63706	40.69	35100	35700	34500	45750	24650	35200	34881.40	1.89	0	13271	36566	35882	35316	34632	34066	36225	34975	350	10550	500	26040	50	1	69956940	24310	35.14	3.19	12	0.09	989.00	10890.00	47750	20230414	-27.23	29650	20230119	17.20	47750	-27.23	20230414	29650	17.20	20230119	47750	-27.23	20230414	29650	17.20	20230119	0.56	N	008930	500	349 억	1321713	N	N	212	N	N
123	20231109	150228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34800	-400	5	-1.14	1771897800	50751	32.41	35100	35700	34500	45750	24650	35200	34913.55	1.89	0	11806	36566	35882	35316	34632	34066	36225	34975	350	10550	500	26040	50	1	69956940	24345	35.19	3.20	12	0.07	989.00	10890.00	47750	20230414	-27.12	29650	20230119	17.37	47750	-27.12	20230414	29650	17.37	20230119	47750	-27.12	20230414	29650	17.37	20230119	0.56	N	008930	500	349 억	1321713	N	N	548	N	N
124	20231109	140226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34800	-400	5	-1.14	1624775450	46526	29.71	35100	35700	34500	45750	24650	35200	34921.88	1.89	0	9523	36566	35882	35316	34632	34066	36225	34975	350	10550	500	26040	50	1	69956940	24345	35.19	3.20	12	0.07	989.00	10890.00	47750	20230414	-27.12	29650	20230119	17.37	47750	-27.12	20230414	29650	17.37	20230119	47750	-27.12	20230414	29650	17.37	20230119	0.56	N	008930	500	349 억	1321713	N	N	548	N	N
125	20231109	130227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34800	-400	5	-1.14	1507441800	43152	27.56	35100	35700	34500	45750	24650	35200	34933.30	1.89	0	8845	36566	35882	35316	34632	34066	36225	34975	350	10550	500	26040	50	1	69956940	24345	35.19	3.20	12	0.06	989.00	10890.00	47750	20230414	-27.12	29650	20230119	17.37	47750	-27.12	20230414	29650	17.37	20230119	47750	-27.12	20230414	29650	17.37	20230119	0.56	N	008930	500	349 억	1321713	N	N	548	N	N
126	20231109	120227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34800	-400	5	-1.14	1330025400	38035	24.29	35100	35700	34500	45750	24650	35200	34968.46	1.89	0	6387	36566	35882	35316	34632	34066	36225	34975	350	10550	500	26040	50	1	69956940	24345	35.19	3.20	12	0.05	989.00	10890.00	47750	20230414	-27.12	29650	20230119	17.37	47750	-27.12	20230414	29650	17.37	20230119	47750	-27.12	20230414	29650	17.37	20230119	0.56	N	008930	500	349 억	1321713	N	N	548	N	N
127	20231109	110228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34800	-400	5	-1.14	1228311250	35115	22.43	35100	35700	34500	45750	24650	35200	34979.67	1.89	0	5492	36566	35882	35316	34632	34066	36225	34975	350	10550	500	26040	50	1	69956940	24345	35.19	3.20	12	0.05	989.00	10890.00	47750	20230414	-27.12	29650	20230119	17.37	47750	-27.12	20230414	29650	17.37	20230119	47750	-27.12	20230414	29650	17.37	20230119	0.56	N	008930	500	349 억	1321713	N	N	548	N	N
128	20231109	100226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34950	-250	5	-0.71	538358200	15287	9.76	35100	35700	34950	45750	24650	35200	35216.73	1.89	0	2468	36566	35882	35316	34632	34066	36225	34975	350	10550	500	26040	50	1	69956940	24450	35.34	3.21	12	0.02	989.00	10890.00	47750	20230414	-26.81	29650	20230119	17.88	47750	-26.81	20230414	29650	17.88	20230119	47750	-26.81	20230414	29650	17.88	20230119	0.56	N	008930	500	349 억	1321713	N	N	548	N	N
129	20231109	090226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35250	50	2	0.14	23850700	679	0.43	35100	35350	35100	45750	24650	35200	35126.22	1.89	0	193	36566	35882	35316	34632	34066	36225	34975	350	10550	500	26040	50	1	69956940	24660	35.64	3.24	12	0.00	989.00	10890.00	47750	20230414	-26.18	29650	20230119	18.89	47750	-26.18	20230414	29650	18.89	20230119	47750	-26.18	20230414	29650	18.89	20230119	0.56	N	008930	500	349 억	1321713	N	N	548	N	N
130	20231108	160226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35200	500	2	1.44	5533046600	156348	134.21	35000	36000	34750	45100	24300	34700	35389.90	1.85	0	62707	35466	35082	34616	34232	33766	35275	34425	350	10400	500	25670	50	1	69956940	24625	35.59	3.23	12	0.22	989.00	10890.00	47750	20230414	-26.28	29650	20230119	18.72	47750	-26.28	20230414	29650	18.72	20230119	47750	-26.28	20230414	29650	18.72	20230119	0.57	N	008930	500	349 억	1292804	N	N	548	N	N
131	20231108	150227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35350	650	2	1.87	5190639450	146642	125.88	35000	36000	34750	45100	24300	34700	35397.15	1.85	0	56637	35466	35082	34616	34232	33766	35275	34425	350	10400	500	25670	50	1	69956940	24730	35.74	3.25	12	0.21	989.00	10890.00	47750	20230414	-25.97	29650	20230119	19.22	47750	-25.97	20230414	29650	19.22	20230119	47750	-25.97	20230414	29650	19.22	20230119	0.57	N	008930	500	349 억	1292804	N	N	380	N	N
132	20231108	140225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35300	600	2	1.73	4821261950	136183	116.90	35000	36000	34750	45100	24300	34700	35403.33	1.85	0	53243	35466	35082	34616	34232	33766	35275	34425	350	10400	500	25670	50	1	69956940	24695	35.69	3.24	12	0.19	989.00	10890.00	47750	20230414	-26.07	29650	20230119	19.06	47750	-26.07	20230414	29650	19.06	20230119	47750	-26.07	20230414	29650	19.06	20230119	0.57	N	008930	500	349 억	1292804	N	N	380	N	N
133	20231108	130226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35250	550	2	1.59	4539871750	128195	110.04	35000	36000	34750	45100	24300	34700	35414.35	1.85	0	50126	35466	35082	34616	34232	33766	35275	34425	350	10400	500	25670	50	1	69956940	24660	35.64	3.24	12	0.18	989.00	10890.00	47750	20230414	-26.18	29650	20230119	18.89	47750	-26.18	20230414	29650	18.89	20230119	47750	-26.18	20230414	29650	18.89	20230119	0.57	N	008930	500	349 억	1292804	N	N	380	N	N
134	20231108	120227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35400	700	2	2.02	4241992950	119750	102.79	35000	36000	34750	45100	24300	34700	35424.35	1.85	0	50611	35466	35082	34616	34232	33766	35275	34425	350	10400	500	25670	50	1	69956940	24765	35.79	3.25	12	0.17	989.00	10890.00	47750	20230414	-25.86	29650	20230119	19.39	47750	-25.86	20230414	29650	19.39	20230119	47750	-25.86	20230414	29650	19.39	20230119	0.57	N	008930	500	349 억	1292804	N	N	380	N	N
135	20231108	110226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35500	800	2	2.31	2764551900	78346	67.25	35000	35600	34750	45100	24300	34700	35287.20	1.85	0	39444	35466	35082	34616	34232	33766	35275	34425	350	10400	500	25670	50	1	69956940	24835	35.89	3.26	12	0.11	989.00	10890.00	47750	20230414	-25.65	29650	20230119	19.73	47750	-25.65	20230414	29650	19.73	20230119	47750	-25.65	20230414	29650	19.73	20230119	0.57	N	008930	500	349 억	1292804	N	N	380	N	N
136	20231108	100225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35050	350	2	1.01	1658921400	47063	40.40	35000	35500	34750	45100	24300	34700	35250.12	1.85	0	16038	35466	35082	34616	34232	33766	35275	34425	350	10400	500	25670	50	1	69956940	24520	35.44	3.22	12	0.07	989.00	10890.00	47750	20230414	-26.60	29650	20230119	18.21	47750	-26.60	20230414	29650	18.21	20230119	47750	-26.60	20230414	29650	18.21	20230119	0.57	N	008930	500	349 억	1292804	N	N	380	N	N
137	20231108	090225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34950	250	2	0.72	143010800	4086	3.51	35000	35100	34750	45100	24300	34700	35007.73	1.85	0	722	35466	35082	34616	34232	33766	35275	34425	350	10400	500	25670	50	1	69956940	24450	35.34	3.21	12	0.01	989.00	10890.00	47750	20230414	-26.81	29650	20230119	17.88	47750	-26.81	20230414	29650	17.88	20230119	47750	-26.81	20230414	29650	17.88	20230119	0.57	N	008930	500	349 억	1292804	N	N	380	N	N
138	20231107	160226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34700	150	2	0.43	4018064800	116324	70.18	34550	35000	34150	44900	24200	34550	34541.73	1.80	0	53177	35383	34966	34133	33716	32883	35175	33925	350	10350	500	25560	50	1	69956940	24275	35.09	3.19	12	0.17	989.00	10890.00	47750	20230414	-27.33	29650	20230119	17.03	47750	-27.33	20230414	29650	17.03	20230119	47750	-27.33	20230414	29650	17.03	20230119	0.59	N	008930	500	349 억	1259602	N	N	380	N	N
139	20231107	150226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34600	50	2	0.14	3690607300	106879	64.49	34550	35000	34150	44900	24200	34550	34530.70	1.80	0	49440	35383	34966	34133	33716	32883	35175	33925	350	10350	500	25560	50	1	69956940	24205	34.98	3.18	12	0.15	989.00	10890.00	47750	20230414	-27.54	29650	20230119	16.69	47750	-27.54	20230414	29650	16.69	20230119	47750	-27.54	20230414	29650	16.69	20230119	0.59	N	008930	500	349 억	1259602	N	N	292	N	N
140	20231107	140227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34550	0	3	0.00	3161585050	91594	55.26	34550	35000	34150	44900	24200	34550	34517.37	1.80	0	41425	35383	34966	34133	33716	32883	35175	33925	350	10350	500	25560	50	1	69956940	24170	34.93	3.17	12	0.13	989.00	10890.00	47750	20230414	-27.64	29650	20230119	16.53	47750	-27.64	20230414	29650	16.53	20230119	47750	-27.64	20230414	29650	16.53	20230119	0.59	N	008930	500	349 억	1259602	N	N	292	N	N
141	20231107	130226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34650	100	2	0.29	2809616100	81409	49.12	34550	35000	34150	44900	24200	34550	34512.34	1.80	0	35772	35383	34966	34133	33716	32883	35175	33925	350	10350	500	25560	50	1	69956940	24240	35.04	3.18	12	0.12	989.00	10890.00	47750	20230414	-27.43	29650	20230119	16.86	47750	-27.43	20230414	29650	16.86	20230119	47750	-27.43	20230414	29650	16.86	20230119	0.59	N	008930	500	349 억	1259602	N	N	292	N	N
142	20231107	120226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34600	50	2	0.14	2459302500	71257	42.99	34550	35000	34150	44900	24200	34550	34513.12	1.80	0	30819	35383	34966	34133	33716	32883	35175	33925	350	10350	500	25560	50	1	69956940	24205	34.98	3.18	12	0.10	989.00	10890.00	47750	20230414	-27.54	29650	20230119	16.69	47750	-27.54	20230414	29650	16.69	20230119	47750	-27.54	20230414	29650	16.69	20230119	0.59	N	008930	500	349 억	1259602	N	N	292	N	N
143	20231107	110225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34600	50	2	0.14	1876204250	54421	32.83	34550	35000	34150	44900	24200	34550	34475.70	1.80	0	22202	35383	34966	34133	33716	32883	35175	33925	350	10350	500	25560	50	1	69956940	24205	34.98	3.18	12	0.08	989.00	10890.00	47750	20230414	-27.54	29650	20230119	16.69	47750	-27.54	20230414	29650	16.69	20230119	47750	-27.54	20230414	29650	16.69	20230119	0.59	N	008930	500	349 억	1259602	N	N	292	N	N
144	20231107	100227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34350	-200	5	-0.58	1230177450	35689	21.53	34550	35000	34150	44900	24200	34550	34469.31	1.80	0	9708	35383	34966	34133	33716	32883	35175	33925	350	10350	500	25560	50	1	69956940	24030	34.73	3.15	12	0.05	989.00	10890.00	47750	20230414	-28.06	29650	20230119	15.85	47750	-28.06	20230414	29650	15.85	20230119	47750	-28.06	20230414	29650	15.85	20230119	0.59	N	008930	500	349 억	1259602	N	N	292	N	N
145	20231107	090223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34500	-50	5	-0.14	248338350	7168	4.32	34550	35000	34300	44900	24200	34550	34645.76	1.80	0	1771	35383	34966	34133	33716	32883	35175	33925	350	10350	500	25560	50	1	69956940	24135	34.88	3.17	12	0.01	989.00	10890.00	47750	20230414	-27.75	29650	20230119	16.36	47750	-27.75	20230414	29650	16.36	20230119	47750	-27.75	20230414	29650	16.36	20230119	0.59	N	008930	500	349 억	1259602	N	N	292	N	N
146	20231106	160221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34550	1700	2	5.18	5616477350	165041	321.86	33300	34550	33300	42700	23000	32850	34030.18	1.68	0	90514	33250	33050	32850	32650	32450	32950	32550	350	9850	500	24300	50	1	69956940	24170	34.93	3.17	12	0.24	989.00	10890.00	47750	20230414	-27.64	29650	20230119	16.53	47750	-27.64	20230414	29650	16.53	20230119	47750	-27.64	20230414	29650	16.53	20230119	0.60	Y	008930	500	349 억	1177259	N	N	212	N	N
147	20231106	150223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34350	1500	2	4.57	4615597200	136026	265.27	33300	34400	33300	42700	23000	32850	33931.73	1.68	0	75463	33250	33050	32850	32650	32450	32950	32550	350	9850	500	24300	50	1	69956940	24030	34.73	3.15	12	0.19	989.00	10890.00	47750	20230414	-28.06	29650	20230119	15.85	47750	-28.06	20230414	29650	15.85	20230119	47750	-28.06	20230414	29650	15.85	20230119	0.60	Y	008930	500	349 억	1177259	N	N	1452	N	N
148	20231106	140221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34350	1500	2	4.57	4049248450	119510	233.06	33300	34400	33300	42700	23000	32850	33882.09	1.68	0	67845	33250	33050	32850	32650	32450	32950	32550	350	9850	500	24300	50	1	69956940	24030	34.73	3.15	12	0.17	989.00	10890.00	47750	20230414	-28.06	29650	20230119	15.85	47750	-28.06	20230414	29650	15.85	20230119	47750	-28.06	20230414	29650	15.85	20230119	0.60	Y	008930	500	349 억	1177259	N	N	1452	N	N
149	20231106	130223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34250	1400	2	4.26	3475148650	102802	200.48	33300	34400	33300	42700	23000	32850	33804.29	1.68	0	64688	33250	33050	32850	32650	32450	32950	32550	350	9850	500	24300	50	1	69956940	23960	34.63	3.15	12	0.15	989.00	10890.00	47750	20230414	-28.27	29650	20230119	15.51	47750	-28.27	20230414	29650	15.51	20230119	47750	-28.27	20230414	29650	15.51	20230119	0.60	Y	008930	500	349 억	1177259	N	N	1452	N	N
150	20231106	120223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34100	1250	2	3.81	2794169600	82914	161.70	33300	34100	33300	42700	23000	32850	33699.61	1.68	0	53007	33250	33050	32850	32650	32450	32950	32550	350	9850	500	24300	50	1	69956940	23855	34.48	3.13	12	0.12	989.00	10890.00	47750	20230414	-28.59	29650	20230119	15.01	47750	-28.59	20230414	29650	15.01	20230119	47750	-28.59	20230414	29650	15.01	20230119	0.60	Y	008930	500	349 억	1177259	N	N	1452	N	N
151	20231106	110224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33950	1100	2	3.35	2059898350	61298	119.54	33300	34000	33300	42700	23000	32850	33604.66	1.68	0	37450	33250	33050	32850	32650	32450	32950	32550	350	9850	500	24300	50	1	69956940	23750	34.33	3.12	12	0.09	989.00	10890.00	47750	20230414	-28.90	29650	20230119	14.50	47750	-28.90	20230414	29650	14.50	20230119	47750	-28.90	20230414	29650	14.50	20230119	0.60	Y	008930	500	349 억	1177259	N	N	1452	N	N
152	20231106	100214	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33700	850	2	2.59	1348128050	40226	78.45	33300	33800	33300	42700	23000	32850	33513.85	1.68	0	22186	33250	33050	32850	32650	32450	32950	32550	350	9850	500	24300	50	1	69956940	23575	34.07	3.09	12	0.06	989.00	10890.00	47750	20230414	-29.42	29650	20230119	13.66	47750	-29.42	20230414	29650	13.66	20230119	47750	-29.42	20230414	29650	13.66	20230119	0.60	Y	008930	500	349 억	1177259	N	N	1452	N	N
153	20231106	090223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33450	600	2	1.83	131628250	3937	7.68	33300	33600	33300	42700	23000	32850	33433.64	1.68	0	2045	33250	33050	32850	32650	32450	32950	32550	350	9850	500	24300	50	1	69956940	23401	33.82	3.07	12	0.01	989.00	10890.00	47750	20230414	-29.95	29650	20230119	12.82	47750	-29.95	20230414	29650	12.82	20230119	47750	-29.95	20230414	29650	12.82	20230119	0.60	Y	008930	500	349 억	1177259	N	N	1452	N	N
154	20231103	160219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32850	150	2	0.46	1676308600	50985	42.48	33050	33050	32650	42500	22900	32700	32878.53	1.64	0	23241	33366	33032	32616	32282	31866	32825	32075	350	9800	500	24190	50	1	69956940	22981	33.22	3.02	12	0.07	989.00	10890.00	47750	20230414	-31.20	29650	20230119	10.79	47750	-31.20	20230414	29650	10.79	20230119	47750	-31.20	20230414	29650	10.79	20230119	0.61	Y	008930	500	349 억	1149730	N	N	1452	N	N
155	20231103	150221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32850	150	2	0.46	1550767800	47163	39.30	33050	33050	32650	42500	22900	32700	32881.03	1.64	0	21091	33366	33032	32616	32282	31866	32825	32075	350	9800	500	24190	50	1	69956940	22981	33.22	3.02	12	0.07	989.00	10890.00	47750	20230414	-31.20	29650	20230119	10.79	47750	-31.20	20230414	29650	10.79	20230119	47750	-31.20	20230414	29650	10.79	20230119	0.61	Y	008930	500	349 억	1149730	N	N	14788	N	N
156	20231103	140221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32800	100	2	0.31	1251596800	38043	31.70	33050	33050	32650	42500	22900	32700	32899.53	1.64	0	16984	33366	33032	32616	32282	31866	32825	32075	350	9800	500	24190	50	1	69956940	22946	33.16	3.01	12	0.05	989.00	10890.00	47750	20230414	-31.31	29650	20230119	10.62	47750	-31.31	20230414	29650	10.62	20230119	47750	-31.31	20230414	29650	10.62	20230119	0.61	Y	008930	500	349 억	1149730	N	N	14788	N	N
157	20231103	130220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32950	250	2	0.76	1124017700	34157	28.46	33050	33050	32650	42500	22900	32700	32907.39	1.64	0	16062	33366	33032	32616	32282	31866	32825	32075	350	9800	500	24190	50	1	69956940	23051	33.32	3.03	12	0.05	989.00	10890.00	47750	20230414	-30.99	29650	20230119	11.13	47750	-30.99	20230414	29650	11.13	20230119	47750	-30.99	20230414	29650	11.13	20230119	0.61	Y	008930	500	349 억	1149730	N	N	14788	N	N
158	20231103	120220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33000	300	2	0.92	1040312050	31617	26.34	33050	33050	32650	42500	22900	32700	32903.57	1.64	0	14444	33366	33032	32616	32282	31866	32825	32075	350	9800	500	24190	50	1	69956940	23086	33.37	3.03	12	0.05	989.00	10890.00	47750	20230414	-30.89	29650	20230119	11.30	47750	-30.89	20230414	29650	11.30	20230119	47750	-30.89	20230414	29650	11.30	20230119	0.61	Y	008930	500	349 억	1149730	N	N	14788	N	N
159	20231103	110222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33000	300	2	0.92	875550150	26622	22.18	33050	33050	32650	42500	22900	32700	32888.22	1.64	0	12444	33366	33032	32616	32282	31866	32825	32075	350	9800	500	24190	50	1	69956940	23086	33.37	3.03	12	0.04	989.00	10890.00	47750	20230414	-30.89	29650	20230119	11.30	47750	-30.89	20230414	29650	11.30	20230119	47750	-30.89	20230414	29650	11.30	20230119	0.61	Y	008930	500	349 억	1149730	N	N	14788	N	N
160	20231103	100219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32850	150	2	0.46	472065750	14371	11.97	33050	33050	32650	42500	22900	32700	32848.50	1.64	0	4442	33366	33032	32616	32282	31866	32825	32075	350	9800	500	24190	50	1	69956940	22981	33.22	3.02	12	0.02	989.00	10890.00	47750	20230414	-31.20	29650	20230119	10.79	47750	-31.20	20230414	29650	10.79	20230119	47750	-31.20	20230414	29650	10.79	20230119	0.61	Y	008930	500	349 억	1149730	N	N	14788	N	N
161	20231103	090220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32900	200	2	0.61	90459200	2745	2.29	33050	33050	32700	42500	22900	32700	32954.17	1.64	0	81	33366	33032	32616	32282	31866	32825	32075	350	9800	500	24190	50	1	69956940	23016	33.27	3.02	12	0.00	989.00	10890.00	47750	20230414	-31.10	29650	20230119	10.96	47750	-31.10	20230414	29650	10.96	20230119	47750	-31.10	20230414	29650	10.96	20230119	0.61	Y	008930	500	349 억	1149730	N	N	14788	N	N
162	20231102	160219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32700	400	2	1.24	3892720500	119498	110.93	32950	32950	32200	41950	22650	32300	32575.76	1.64	0	-4537	33100	32700	32150	31750	31200	32900	31950	350	9650	500	23900	50	1	69956940	22876	33.06	3.00	12	0.17	989.00	10890.00	47750	20230414	-31.52	29650	20230119	10.29	47750	-31.52	20230414	29650	10.29	20230119	47750	-31.52	20230414	29650	10.29	20230119	0.61	Y	008930	500	349 억	1148979	N	N	14788	N	N
163	20231102	150221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32650	350	2	1.08	3305231300	101525	94.25	32950	32950	32200	41950	22650	32300	32556.09	1.64	0	-11543	33100	32700	32150	31750	31200	32900	31950	350	9650	500	23900	50	1	69956940	22841	33.01	3.00	12	0.15	989.00	10890.00	47750	20230414	-31.62	29650	20230119	10.12	47750	-31.62	20230414	29650	10.12	20230119	47750	-31.62	20230414	29650	10.12	20230119	0.61	Y	008930	500	349 억	1148979	N	N	11116	N	N
164	20231102	140219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32600	300	2	0.93	2909427350	89424	83.01	32950	32950	32200	41950	22650	32300	32535.46	1.64	0	-14795	33100	32700	32150	31750	31200	32900	31950	350	9650	500	23900	50	1	69956940	22806	32.96	2.99	12	0.13	989.00	10890.00	47750	20230414	-31.73	29650	20230119	9.95	47750	-31.73	20230414	29650	9.95	20230119	47750	-31.73	20230414	29650	9.95	20230119	0.61	Y	008930	500	349 억	1148979	N	N	11116	N	N
165	20231102	130219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32450	150	2	0.46	2475304200	76111	70.65	32950	32950	32200	41950	22650	32300	32522.58	1.64	0	-19597	33100	32700	32150	31750	31200	32900	31950	350	9650	500	23900	50	1	69956940	22701	32.81	2.98	12	0.11	989.00	10890.00	47750	20230414	-32.04	29650	20230119	9.44	47750	-32.04	20230414	29650	9.44	20230119	47750	-32.04	20230414	29650	9.44	20230119	0.61	Y	008930	500	349 억	1148979	N	N	11116	N	N
166	20231102	120218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32450	150	2	0.46	2300685000	70730	65.66	32950	32950	32200	41950	22650	32300	32528.03	1.64	0	-19569	33100	32700	32150	31750	31200	32900	31950	350	9650	500	23900	50	1	69956940	22701	32.81	2.98	12	0.10	989.00	10890.00	47750	20230414	-32.04	29650	20230119	9.44	47750	-32.04	20230414	29650	9.44	20230119	47750	-32.04	20230414	29650	9.44	20230119	0.61	Y	008930	500	349 억	1148979	N	N	11116	N	N
167	20231102	110216	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32600	300	2	0.93	2104049750	64691	60.05	32950	32950	32200	41950	22650	32300	32524.96	1.64	0	-18078	33100	32700	32150	31750	31200	32900	31950	350	9650	500	23900	50	1	69956940	22806	32.96	2.99	12	0.09	989.00	10890.00	47750	20230414	-31.73	29650	20230119	9.95	47750	-31.73	20230414	29650	9.95	20230119	47750	-31.73	20230414	29650	9.95	20230119	0.61	Y	008930	500	349 억	1148979	N	N	11116	N	N
168	20231102	100219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32450	150	2	0.46	1553414250	47790	44.36	32950	32950	32200	41950	22650	32300	32505.44	1.64	0	-19436	33100	32700	32150	31750	31200	32900	31950	350	9650	500	23900	50	1	69956940	22701	32.81	2.98	12	0.07	989.00	10890.00	47750	20230414	-32.04	29650	20230119	9.44	47750	-32.04	20230414	29650	9.44	20230119	47750	-32.04	20230414	29650	9.44	20230119	0.61	Y	008930	500	349 억	1148979	N	N	11116	N	N
169	20231102	090219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32750	450	2	1.39	123645450	3763	3.49	32950	32950	32550	41950	22650	32300	32873.45	1.64	0	-1238	33100	32700	32150	31750	31200	32900	31950	350	9650	500	23900	50	1	69956940	22911	33.11	3.01	12	0.01	989.00	10890.00	47750	20230414	-31.41	29650	20230119	10.46	47750	-31.41	20230414	29650	10.46	20230119	47750	-31.41	20230414	29650	10.46	20230119	0.61	Y	008930	500	349 억	1148979	N	N	11116	N	N
170	20231101	160218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32300	650	2	2.05	3421420750	106638	90.09	31800	32550	31600	41100	22200	31650	32084.38	1.64	0	-5941	32716	32182	31816	31282	30916	32000	31100	350	9450	500	23420	50	1	69956940	22596	32.66	2.97	12	0.15	989.00	10890.00	47750	20230414	-32.36	29650	20230119	8.94	47750	-32.36	20230414	29650	8.94	20230119	47750	-32.36	20230414	29650	8.94	20230119	0.62	Y	008930	500	349 억	1144344	N	N	11116	N	N
171	20231101	150218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32350	700	2	2.21	3052995000	95216	80.44	31800	32550	31600	41100	22200	31650	32063.89	1.64	0	-5572	32716	32182	31816	31282	30916	32000	31100	350	9450	500	23420	50	1	69956940	22631	32.71	2.97	12	0.14	989.00	10890.00	47750	20230414	-32.25	29650	20230119	9.11	47750	-32.25	20230414	29650	9.11	20230119	47750	-32.25	20230414	29650	9.11	20230119	0.62	Y	008930	500	349 억	1144344	N	N	13693	N	N
172	20231101	140216	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31700	50	2	0.16	1811107900	56588	47.81	31800	32550	31600	41100	22200	31650	32005.16	1.64	0	-3820	32716	32182	31816	31282	30916	32000	31100	350	9450	500	23420	50	1	69956940	22176	32.05	2.91	12	0.08	989.00	10890.00	47750	20230414	-33.61	29650	20230119	6.91	47750	-33.61	20230414	29650	6.91	20230119	47750	-33.61	20230414	29650	6.91	20230119	0.62	Y	008930	500	349 억	1144344	N	N	13693	N	N
173	20231101	130219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31600	-50	5	-0.16	1695180100	52928	44.72	31800	32550	31600	41100	22200	31650	32028.04	1.64	0	-3471	32716	32182	31816	31282	30916	32000	31100	350	9450	500	23420	50	1	69956940	22106	31.95	2.90	12	0.08	989.00	10890.00	47750	20230414	-33.82	29650	20230119	6.58	47750	-33.82	20230414	29650	6.58	20230119	47750	-33.82	20230414	29650	6.58	20230119	0.62	Y	008930	500	349 억	1144344	N	N	13693	N	N
174	20231101	120221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31750	100	2	0.32	1415202700	44100	37.26	31800	32550	31700	41100	22200	31650	32090.76	1.64	0	1683	32716	32182	31816	31282	30916	32000	31100	350	9450	500	23420	50	1	69956940	22211	32.10	2.92	12	0.06	989.00	10890.00	47750	20230414	-33.51	29650	20230119	7.08	47750	-33.51	20230414	29650	7.08	20230119	47750	-33.51	20230414	29650	7.08	20230119	0.62	Y	008930	500	349 억	1144344	N	N	13693	N	N
175	20231101	110221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31800	150	2	0.47	1318414550	41064	34.69	31800	32550	31700	41100	22200	31650	32106.34	1.64	0	3361	32716	32182	31816	31282	30916	32000	31100	350	9450	500	23420	50	1	69956940	22246	32.15	2.92	12	0.06	989.00	10890.00	47750	20230414	-33.40	29650	20230119	7.25	47750	-33.40	20230414	29650	7.25	20230119	47750	-33.40	20230414	29650	7.25	20230119	0.62	Y	008930	500	349 억	1144344	N	N	13693	N	N
176	20231101	100220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32250	600	2	1.90	839463750	26077	22.03	31800	32550	31800	41100	22200	31650	32191.73	1.64	0	7052	32716	32182	31816	31282	30916	32000	31100	350	9450	500	23420	50	1	69956940	22561	32.61	2.96	12	0.04	989.00	10890.00	47750	20230414	-32.46	29650	20230119	8.77	47750	-32.46	20230414	29650	8.77	20230119	47750	-32.46	20230414	29650	8.77	20230119	0.62	Y	008930	500	349 억	1144344	N	N	13693	N	N
177	20231101	090220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31900	250	2	0.79	41781650	1309	1.11	31800	32100	31800	41100	22200	31650	31918.75	1.64	0	925	32716	32182	31816	31282	30916	32000	31100	350	9450	500	23420	50	1	69956940	22316	32.25	2.93	12	0.00	989.00	10890.00	47750	20230414	-33.19	29650	20230119	7.59	47750	-33.19	20230414	29650	7.59	20230119	47750	-33.19	20230414	29650	7.59	20230119	0.62	Y	008930	500	349 억	1144344	N	N	13693	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History