KissMeData/008930/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 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	20231229	160247	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39200	150	2	0.38	4699498000	119801	82.70	39100	39550	38700	50700	27350	39050	39227.34	1.74	-4965	10451	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27423	39.64	3.60	12	0.17	989.00	10890.00	47750	20230414	-17.91	29650	20230119	32.21	47750	-17.91	20230414	29650	32.21	20230119	47750	-17.91	20230414	29650	32.21	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N
3	20231229	150245	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39200	150	2	0.38	4699498000	119801	82.70	39100	39550	38700	50700	27350	39050	39227.34	1.74	-4965	10451	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27423	39.64	3.60	12	0.17	989.00	10890.00	47750	20230414	-17.91	29650	20230119	32.21	47750	-17.91	20230414	29650	32.21	20230119	47750	-17.91	20230414	29650	32.21	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N
4	20231229	140245	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39200	150	2	0.38	4699498000	119801	82.70	39100	39550	38700	50700	27350	39050	39227.34	1.74	-4965	10451	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27423	39.64	3.60	12	0.17	989.00	10890.00	47750	20230414	-17.91	29650	20230119	32.21	47750	-17.91	20230414	29650	32.21	20230119	47750	-17.91	20230414	29650	32.21	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N
5	20231229	130245	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39200	150	2	0.38	4699498000	119801	82.70	39100	39550	38700	50700	27350	39050	39227.34	1.74	-4965	10451	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27423	39.64	3.60	12	0.17	989.00	10890.00	47750	20230414	-17.91	29650	20230119	32.21	47750	-17.91	20230414	29650	32.21	20230119	47750	-17.91	20230414	29650	32.21	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N
6	20231229	120245	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39200	150	2	0.38	4699498000	119801	82.70	39100	39550	38700	50700	27350	39050	39227.34	1.74	-4965	10451	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27423	39.64	3.60	12	0.17	989.00	10890.00	47750	20230414	-17.91	29650	20230119	32.21	47750	-17.91	20230414	29650	32.21	20230119	47750	-17.91	20230414	29650	32.21	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N
7	20231229	110237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39200	150	2	0.38	4699498000	119801	82.70	39100	39550	38700	50700	27350	39050	39227.34	1.74	-4965	10451	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27423	39.64	3.60	12	0.17	989.00	10890.00	47750	20230414	-17.91	29650	20230119	32.21	47750	-17.91	20230414	29650	32.21	20230119	47750	-17.91	20230414	29650	32.21	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N
8	20231229	100239	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39200	150	2	0.38	4699498000	119801	82.70	39100	39550	38700	50700	27350	39050	39227.34	1.74	-4965	10451	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27423	39.64	3.60	12	0.17	989.00	10890.00	47750	20230414	-17.91	29650	20230119	32.21	47750	-17.91	20230414	29650	32.21	20230119	47750	-17.91	20230414	29650	32.21	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N
9	20231229	090238	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39200	150	2	0.38	4699498000	119801	82.70	39100	39550	38700	50700	27350	39050	39227.34	1.74	-4965	10451	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27423	39.64	3.60	12	0.17	989.00	10890.00	47750	20230414	-17.91	29650	20230119	32.21	47750	-17.91	20230414	29650	32.21	20230119	47750	-17.91	20230414	29650	32.21	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N
10	20231228	160237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39200	150	2	0.38	4690177200	119564	82.54	39100	39550	38700	50700	27350	39050	39227.34	1.75	0	10451	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27423	39.64	3.60	12	0.17	989.00	10890.00	47750	20230414	-17.91	29650	20230119	32.21	47750	-17.91	20230414	29650	32.21	20230119	47750	-17.91	20230414	29650	32.21	20230119	0.49	N	008930	500	349 억	1225606	N	N	4007	N	N
11	20231228	150239	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39300	250	2	0.64	3518569050	89787	61.98	39100	39450	38700	50700	27350	39050	39187.96	1.75	0	13887	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27493	39.74	3.61	12	0.13	989.00	10890.00	47750	20230414	-17.70	29650	20230119	32.55	47750	-17.70	20230414	29650	32.55	20230119	47750	-17.70	20230414	29650	32.55	20230119	0.49	N	008930	500	349 억	1225606	N	N	2783	N	N
12	20231228	140238	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39250	200	2	0.51	2826071750	72144	49.80	39100	39450	38700	50700	27350	39050	39172.66	1.75	0	12222	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27458	39.69	3.60	12	0.10	989.00	10890.00	47750	20230414	-17.80	29650	20230119	32.38	47750	-17.80	20230414	29650	32.38	20230119	47750	-17.80	20230414	29650	32.38	20230119	0.49	N	008930	500	349 억	1225606	N	N	2783	N	N
13	20231228	130236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39300	250	2	0.64	2357477800	60180	41.54	39100	39450	38700	50700	27350	39050	39173.79	1.75	0	13195	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27493	39.74	3.61	12	0.09	989.00	10890.00	47750	20230414	-17.70	29650	20230119	32.55	47750	-17.70	20230414	29650	32.55	20230119	47750	-17.70	20230414	29650	32.55	20230119	0.49	N	008930	500	349 억	1225606	N	N	2783	N	N
14	20231228	120237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39300	250	2	0.64	2091115750	53396	36.86	39100	39450	38700	50700	27350	39050	39162.42	1.75	0	11738	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27493	39.74	3.61	12	0.08	989.00	10890.00	47750	20230414	-17.70	29650	20230119	32.55	47750	-17.70	20230414	29650	32.55	20230119	47750	-17.70	20230414	29650	32.55	20230119	0.49	N	008930	500	349 억	1225606	N	N	2783	N	N
15	20231228	110238	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39300	250	2	0.64	1446105850	36998	25.54	39100	39350	38700	50700	27350	39050	39086.06	1.75	0	8031	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27493	39.74	3.61	12	0.05	989.00	10890.00	47750	20230414	-17.70	29650	20230119	32.55	47750	-17.70	20230414	29650	32.55	20230119	47750	-17.70	20230414	29650	32.55	20230119	0.49	N	008930	500	349 억	1225606	N	N	2783	N	N
16	20231228	100236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39000	-50	5	-0.13	887122900	22722	15.69	39100	39350	38700	50700	27350	39050	39042.46	1.75	0	2479	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27283	39.43	3.58	12	0.03	989.00	10890.00	47750	20230414	-18.32	29650	20230119	31.53	47750	-18.32	20230414	29650	31.53	20230119	47750	-18.32	20230414	29650	31.53	20230119	0.49	N	008930	500	349 억	1225606	N	N	2783	N	N
17	20231228	090236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38800	-250	5	-0.64	62174000	1595	1.10	39100	39100	38800	50700	27350	39050	38980.35	1.75	0	-267	40083	39566	38933	38416	37783	39825	38675	350	11650	500	28890	50	1	69956940	27143	39.23	3.56	12	0.00	989.00	10890.00	47750	20230414	-18.74	29650	20230119	30.86	47750	-18.74	20230414	29650	30.86	20230119	47750	-18.74	20230414	29650	30.86	20230119	0.49	N	008930	500	349 억	1225606	N	N	2783	N	N
18	20231227	160237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39050	800	2	2.09	5641387100	144574	63.37	38400	39450	38300	49700	26800	38250	39020.75	1.73	445	-4605	40116	39182	38716	37782	37316	38950	37550	350	11450	500	28300	50	1	69956940	27318	39.48	3.59	12	0.21	989.00	10890.00	47750	20230414	-18.22	29650	20230119	31.70	47750	-18.22	20230414	29650	31.70	20230119	47750	-18.22	20230414	29650	31.70	20230119	0.50	N	008930	500	349 억	1211881	N	N	2783	N	N
19	20231227	150238	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38950	700	2	1.83	5372432950	137669	60.34	38400	39450	38300	49700	26800	38250	39024.28	1.73	445	-5731	40116	39182	38716	37782	37316	38950	37550	350	11450	500	28300	50	1	69956940	27248	39.38	3.58	12	0.20	989.00	10890.00	47750	20230414	-18.43	29650	20230119	31.37	47750	-18.43	20230414	29650	31.37	20230119	47750	-18.43	20230414	29650	31.37	20230119	0.50	N	008930	500	349 억	1211881	N	N	795	N	N
20	20231227	140237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38950	700	2	1.83	4942381250	126597	55.49	38400	39450	38300	49700	26800	38250	39040.27	1.73	445	-5750	40116	39182	38716	37782	37316	38950	37550	350	11450	500	28300	50	1	69956940	27248	39.38	3.58	12	0.18	989.00	10890.00	47750	20230414	-18.43	29650	20230119	31.37	47750	-18.43	20230414	29650	31.37	20230119	47750	-18.43	20230414	29650	31.37	20230119	0.50	N	008930	500	349 억	1211881	N	N	795	N	N
21	20231227	130236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38900	650	2	1.70	4469025250	114442	50.16	38400	39450	38300	49700	26800	38250	39050.57	1.73	445	-2393	40116	39182	38716	37782	37316	38950	37550	350	11450	500	28300	50	1	69956940	27213	39.33	3.57	12	0.16	989.00	10890.00	47750	20230414	-18.53	29650	20230119	31.20	47750	-18.53	20230414	29650	31.20	20230119	47750	-18.53	20230414	29650	31.20	20230119	0.50	N	008930	500	349 억	1211881	N	N	795	N	N
22	20231227	120236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39300	1050	2	2.75	4057161300	103903	45.54	38400	39450	38300	49700	26800	38250	39047.59	1.73	445	719	40116	39182	38716	37782	37316	38950	37550	350	11450	500	28300	50	1	69956940	27493	39.74	3.61	12	0.15	989.00	10890.00	47750	20230414	-17.70	29650	20230119	32.55	47750	-17.70	20230414	29650	32.55	20230119	47750	-17.70	20230414	29650	32.55	20230119	0.50	N	008930	500	349 억	1211881	N	N	795	N	N
23	20231227	110237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39050	800	2	2.09	3246965050	83289	36.51	38400	39450	38300	49700	26800	38250	38984.32	1.73	445	-638	40116	39182	38716	37782	37316	38950	37550	350	11450	500	28300	50	1	69956940	27318	39.48	3.59	12	0.12	989.00	10890.00	47750	20230414	-18.22	29650	20230119	31.70	47750	-18.22	20230414	29650	31.70	20230119	47750	-18.22	20230414	29650	31.70	20230119	0.50	N	008930	500	349 억	1211881	N	N	795	N	N
24	20231227	100237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38700	450	2	1.18	2632659150	67532	29.60	38400	39450	38300	49700	26800	38250	38983.88	1.73	445	-4109	40116	39182	38716	37782	37316	38950	37550	350	11450	500	28300	50	1	69956940	27073	39.13	3.55	12	0.10	989.00	10890.00	47750	20230414	-18.95	29650	20230119	30.52	47750	-18.95	20230414	29650	30.52	20230119	47750	-18.95	20230414	29650	30.52	20230119	0.50	N	008930	500	349 억	1211881	N	N	795	N	N
25	20231227	090237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38850	600	2	1.57	270411700	6976	3.06	38400	38900	38400	49700	26800	38250	38763.15	1.73	445	-3232	40116	39182	38716	37782	37316	38950	37550	350	11450	500	28300	50	1	69956940	27178	39.28	3.57	12	0.01	989.00	10890.00	47750	20230414	-18.64	29650	20230119	31.03	47750	-18.64	20230414	29650	31.03	20230119	47750	-18.64	20230414	29650	31.03	20230119	0.50	N	008930	500	349 억	1211881	N	N	795	N	N
26	20231226	160237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38250	-50	5	-0.13	8843126800	227562	129.71	38800	39650	38250	49750	26850	38300	38864.38	1.77	-640	-21192	39166	38732	37866	37432	36566	38950	37650	350	11450	500	28340	50	1	69956940	26759	38.68	3.51	12	0.33	989.00	10890.00	47750	20230414	-19.90	29650	20230119	29.01	47750	-19.90	20230414	29650	29.01	20230119	47750	-19.90	20230414	29650	29.01	20230119	0.51	N	008930	500	349 억	1237098	N	N	795	N	N
27	20231226	150236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38550	250	2	0.65	7798310250	200301	114.17	38800	39650	38300	49750	26850	38300	38932.96	1.77	-640	-32540	39166	38732	37866	37432	36566	38950	37650	350	11450	500	28340	50	1	69956940	26968	38.98	3.54	12	0.29	989.00	10890.00	47750	20230414	-19.27	29650	20230119	30.02	47750	-19.27	20230414	29650	30.02	20230119	47750	-19.27	20230414	29650	30.02	20230119	0.51	N	008930	500	349 억	1237098	N	N	701	N	N
28	20231226	140237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38750	450	2	1.17	7218379700	185274	105.61	38800	39650	38300	49750	26850	38300	38960.56	1.77	-640	-28646	39166	38732	37866	37432	36566	38950	37650	350	11450	500	28340	50	1	69956940	27108	39.18	3.56	12	0.26	989.00	10890.00	47750	20230414	-18.85	29650	20230119	30.69	47750	-18.85	20230414	29650	30.69	20230119	47750	-18.85	20230414	29650	30.69	20230119	0.51	N	008930	500	349 억	1237098	N	N	701	N	N
29	20231226	130237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38500	200	2	0.52	6918446350	177531	101.19	38800	39650	38300	49750	26850	38300	38970.36	1.77	-640	-29756	39166	38732	37866	37432	36566	38950	37650	350	11450	500	28340	50	1	69956940	26933	38.93	3.54	12	0.25	989.00	10890.00	47750	20230414	-19.37	29650	20230119	29.85	47750	-19.37	20230414	29650	29.85	20230119	47750	-19.37	20230414	29650	29.85	20230119	0.51	N	008930	500	349 억	1237098	N	N	701	N	N
30	20231226	120237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38700	400	2	1.04	5997429500	153708	87.62	38800	39650	38450	49750	26850	38300	39018.33	1.77	-640	-24745	39166	38732	37866	37432	36566	38950	37650	350	11450	500	28340	50	1	69956940	27073	39.13	3.55	12	0.22	989.00	10890.00	47750	20230414	-18.95	29650	20230119	30.52	47750	-18.95	20230414	29650	30.52	20230119	47750	-18.95	20230414	29650	30.52	20230119	0.51	N	008930	500	349 억	1237098	N	N	701	N	N
31	20231226	110239	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38750	450	2	1.17	5602553150	143535	81.82	38800	39650	38450	49750	26850	38300	39032.66	1.77	-640	-24703	39166	38732	37866	37432	36566	38950	37650	350	11450	500	28340	50	1	69956940	27108	39.18	3.56	12	0.21	989.00	10890.00	47750	20230414	-18.85	29650	20230119	30.69	47750	-18.85	20230414	29650	30.69	20230119	47750	-18.85	20230414	29650	30.69	20230119	0.51	N	008930	500	349 억	1237098	N	N	701	N	N
32	20231226	100237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38700	400	2	1.04	4698447250	120156	68.49	38800	39650	38600	49750	26850	38300	39102.89	1.77	-640	-21585	39166	38732	37866	37432	36566	38950	37650	350	11450	500	28340	50	1	69956940	27073	39.13	3.55	12	0.17	989.00	10890.00	47750	20230414	-18.95	29650	20230119	30.52	47750	-18.95	20230414	29650	30.52	20230119	47750	-18.95	20230414	29650	30.52	20230119	0.51	N	008930	500	349 억	1237098	N	N	701	N	N
33	20231226	090238	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39100	800	2	2.09	893120350	23000	13.11	38800	39150	38600	49750	26850	38300	38831.32	1.77	-640	1106	39166	38732	37866	37432	36566	38950	37650	350	11450	500	28340	50	1	69956940	27353	39.53	3.59	12	0.03	989.00	10890.00	47750	20230414	-18.12	29650	20230119	31.87	47750	-18.12	20230414	29650	31.87	20230119	47750	-18.12	20230414	29650	31.87	20230119	0.51	N	008930	500	349 억	1237098	N	N	701	N	N
34	20231222	160234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38300	1300	2	3.51	6595441950	174286	360.43	37200	38300	37000	48100	25900	37000	37841.38	1.74	-103	30121	37533	37266	36833	36566	36133	37400	36700	350	11100	500	27380	50	1	69956940	26794	38.73	3.52	12	0.25	989.00	10890.00	47750	20230414	-19.79	29650	20230119	29.17	47750	-19.79	20230414	29650	29.17	20230119	47750	-19.79	20230414	29650	29.17	20230119	0.50	N	008930	500	349 억	1219905	N	N	701	N	N
35	20231222	150235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38200	1200	2	3.24	5242617600	138909	287.27	37200	38250	37000	48100	25900	37000	37741.38	1.74	-103	24128	37533	37266	36833	36566	36133	37400	36700	350	11100	500	27380	50	1	69956940	26724	38.62	3.51	12	0.20	989.00	10890.00	47750	20230414	-20.00	29650	20230119	28.84	47750	-20.00	20230414	29650	28.84	20230119	47750	-20.00	20230414	29650	28.84	20230119	0.50	N	008930	500	349 억	1219905	N	N	893	N	N
36	20231222	140234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38050	1050	2	2.84	4449719350	118128	244.29	37200	38250	37000	48100	25900	37000	37668.63	1.74	-103	18816	37533	37266	36833	36566	36133	37400	36700	350	11100	500	27380	50	1	69956940	26619	38.47	3.49	12	0.17	989.00	10890.00	47750	20230414	-20.31	29650	20230119	28.33	47750	-20.31	20230414	29650	28.33	20230119	47750	-20.31	20230414	29650	28.33	20230119	0.50	N	008930	500	349 억	1219905	N	N	893	N	N
37	20231222	130232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38200	1200	2	3.24	3603865100	95968	198.47	37200	38250	37000	48100	25900	37000	37552.78	1.74	-103	17550	37533	37266	36833	36566	36133	37400	36700	350	11100	500	27380	50	1	69956940	26724	38.62	3.51	12	0.14	989.00	10890.00	47750	20230414	-20.00	29650	20230119	28.84	47750	-20.00	20230414	29650	28.84	20230119	47750	-20.00	20230414	29650	28.84	20230119	0.50	N	008930	500	349 억	1219905	N	N	893	N	N
38	20231222	120233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37600	600	2	1.62	2283596100	61130	126.42	37200	37800	37000	48100	25900	37000	37356.39	1.74	-103	7951	37533	37266	36833	36566	36133	37400	36700	350	11100	500	27380	50	1	69956940	26304	38.02	3.45	12	0.09	989.00	10890.00	47750	20230414	-21.26	29650	20230119	26.81	47750	-21.26	20230414	29650	26.81	20230119	47750	-21.26	20230414	29650	26.81	20230119	0.50	N	008930	500	349 억	1219905	N	N	893	N	N
39	20231222	110234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37250	250	2	0.68	1817175250	48702	100.72	37200	37800	37000	48100	25900	37000	37312.13	1.74	-103	8031	37533	37266	36833	36566	36133	37400	36700	350	11100	500	27380	50	1	69956940	26059	37.66	3.42	12	0.07	989.00	10890.00	47750	20230414	-21.99	29650	20230119	25.63	47750	-21.99	20230414	29650	25.63	20230119	47750	-21.99	20230414	29650	25.63	20230119	0.50	N	008930	500	349 억	1219905	N	N	893	N	N
40	20231222	100233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37150	150	2	0.41	1181526300	31587	65.32	37200	37800	37050	48100	25900	37000	37405.46	1.74	-103	1248	37533	37266	36833	36566	36133	37400	36700	350	11100	500	27380	50	1	69956940	25989	37.56	3.41	12	0.05	989.00	10890.00	47750	20230414	-22.20	29650	20230119	25.30	47750	-22.20	20230414	29650	25.30	20230119	47750	-22.20	20230414	29650	25.30	20230119	0.50	N	008930	500	349 억	1219905	N	N	893	N	N
41	20231222	090232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37350	350	2	0.95	168037000	4510	9.33	37200	37450	37150	48100	25900	37000	37258.76	1.74	-103	2636	37533	37266	36833	36566	36133	37400	36700	350	11100	500	27380	50	1	69956940	26129	37.77	3.43	12	0.01	989.00	10890.00	47750	20230414	-21.78	29650	20230119	25.97	47750	-21.78	20230414	29650	25.97	20230119	47750	-21.78	20230414	29650	25.97	20230119	0.50	N	008930	500	349 억	1219905	N	N	893	N	N
42	20231221	160233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37000	0	3	0.00	1760232950	47989	63.15	36500	37100	36400	48100	25900	37000	36679.54	1.75	0	-3368	37533	37266	36933	36666	36333	37400	36800	350	11100	500	27380	50	1	69956940	25884	37.41	3.40	12	0.07	989.00	10890.00	47750	20230414	-22.51	29650	20230119	24.79	47750	-22.51	20230414	29650	24.79	20230119	47750	-22.51	20230414	29650	24.79	20230119	0.50	N	008930	500	349 억	1226174	N	N	893	N	N
43	20231221	150234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36650	-350	5	-0.95	1465502300	40002	52.64	36500	37100	36400	48100	25900	37000	36635.70	1.75	0	-4578	37533	37266	36933	36666	36333	37400	36800	350	11100	500	27380	50	1	69956940	25639	37.06	3.37	12	0.06	989.00	10890.00	47750	20230414	-23.25	29650	20230119	23.61	47750	-23.25	20230414	29650	23.61	20230119	47750	-23.25	20230414	29650	23.61	20230119	0.50	N	008930	500	349 억	1226174	N	N	2462	N	N
44	20231221	140232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36600	-400	5	-1.08	1236365250	33744	44.40	36500	37100	36400	48100	25900	37000	36639.53	1.75	0	-2200	37533	37266	36933	36666	36333	37400	36800	350	11100	500	27380	50	1	69956940	25604	37.01	3.36	12	0.05	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	0.50	N	008930	500	349 억	1226174	N	N	2462	N	N
45	20231221	130233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36650	-350	5	-0.95	1054529350	28772	37.86	36500	37100	36400	48100	25900	37000	36651.20	1.75	0	-3054	37533	37266	36933	36666	36333	37400	36800	350	11100	500	27380	50	1	69956940	25639	37.06	3.37	12	0.04	989.00	10890.00	47750	20230414	-23.25	29650	20230119	23.61	47750	-23.25	20230414	29650	23.61	20230119	47750	-23.25	20230414	29650	23.61	20230119	0.50	N	008930	500	349 억	1226174	N	N	2462	N	N
46	20231221	120233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36750	-250	5	-0.68	954991000	26055	34.29	36500	37100	36400	48100	25900	37000	36652.85	1.75	0	-4059	37533	37266	36933	36666	36333	37400	36800	350	11100	500	27380	50	1	69956940	25709	37.16	3.37	12	0.04	989.00	10890.00	47750	20230414	-23.04	29650	20230119	23.95	47750	-23.04	20230414	29650	23.95	20230119	47750	-23.04	20230414	29650	23.95	20230119	0.50	N	008930	500	349 억	1226174	N	N	2462	N	N
47	20231221	110234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36450	-550	5	-1.49	772038500	21050	27.70	36500	37100	36400	48100	25900	37000	36676.37	1.75	0	-5640	37533	37266	36933	36666	36333	37400	36800	350	11100	500	27380	50	1	69956940	25499	36.86	3.35	12	0.03	989.00	10890.00	47750	20230414	-23.66	29650	20230119	22.93	47750	-23.66	20230414	29650	22.93	20230119	47750	-23.66	20230414	29650	22.93	20230119	0.50	N	008930	500	349 억	1226174	N	N	2462	N	N
48	20231221	100231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36850	-150	5	-0.41	367342050	9993	13.15	36500	37100	36400	48100	25900	37000	36759.86	1.75	0	-402	37533	37266	36933	36666	36333	37400	36800	350	11100	500	27380	50	1	69956940	25779	37.26	3.38	12	0.01	989.00	10890.00	47750	20230414	-22.83	29650	20230119	24.28	47750	-22.83	20230414	29650	24.28	20230119	47750	-22.83	20230414	29650	24.28	20230119	0.50	N	008930	500	349 억	1226174	N	N	2462	N	N
49	20231221	090233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36600	-400	5	-1.08	58378750	1600	2.11	36500	36850	36400	48100	25900	37000	36485.75	1.75	0	-148	37533	37266	36933	36666	36333	37400	36800	350	11100	500	27380	50	1	69956940	25604	37.01	3.36	12	0.00	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	0.50	N	008930	500	349 억	1226174	N	N	2462	N	N
50	20231220	160233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37000	550	2	1.51	2799580700	75710	98.51	36850	37200	36600	47350	25550	36450	36977.53	1.76	44	22407	37650	37050	36650	36050	35650	37350	36350	350	10900	500	26970	50	1	69956940	25884	37.41	3.40	12	0.11	989.00	10890.00	47750	20230414	-22.51	29650	20230119	24.79	47750	-22.51	20230414	29650	24.79	20230119	47750	-22.51	20230414	29650	24.79	20230119	0.50	N	008930	500	349 억	1229405	N	N	2462	N	N
51	20231220	150244	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36900	450	2	1.23	2520417750	68158	88.68	36850	37200	36600	47350	25550	36450	36979.05	1.76	44	19373	37650	37050	36650	36050	35650	37350	36350	350	10900	500	26970	50	1	69956940	25814	37.31	3.39	12	0.10	989.00	10890.00	47750	20230414	-22.72	29650	20230119	24.45	47750	-22.72	20230414	29650	24.45	20230119	47750	-22.72	20230414	29650	24.45	20230119	0.50	N	008930	500	349 억	1229405	N	N	465	N	N
52	20231220	140248	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37150	700	2	1.92	1954554700	52867	68.78	36850	37200	36600	47350	25550	36450	36971.17	1.76	44	14918	37650	37050	36650	36050	35650	37350	36350	350	10900	500	26970	50	1	69956940	25989	37.56	3.41	12	0.08	989.00	10890.00	47750	20230414	-22.20	29650	20230119	25.30	47750	-22.20	20230414	29650	25.30	20230119	47750	-22.20	20230414	29650	25.30	20230119	0.50	N	008930	500	349 억	1229405	N	N	465	N	N
53	20231220	130246	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37050	600	2	1.65	1627259350	44054	57.32	36850	37200	36600	47350	25550	36450	36937.83	1.76	44	10853	37650	37050	36650	36050	35650	37350	36350	350	10900	500	26970	50	1	69956940	25919	37.46	3.40	12	0.06	989.00	10890.00	47750	20230414	-22.41	29650	20230119	24.96	47750	-22.41	20230414	29650	24.96	20230119	47750	-22.41	20230414	29650	24.96	20230119	0.50	N	008930	500	349 억	1229405	N	N	465	N	N
54	20231220	120231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36950	500	2	1.37	1109549950	30061	39.11	36850	37200	36600	47350	25550	36450	36909.95	1.76	44	5388	37650	37050	36650	36050	35650	37350	36350	350	10900	500	26970	50	1	69956940	25849	37.36	3.39	12	0.04	989.00	10890.00	47750	20230414	-22.62	29650	20230119	24.62	47750	-22.62	20230414	29650	24.62	20230119	47750	-22.62	20230414	29650	24.62	20230119	0.50	N	008930	500	349 억	1229405	N	N	465	N	N
55	20231220	110234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36900	450	2	1.23	841585850	22800	29.66	36850	37200	36600	47350	25550	36450	36911.66	1.76	44	5164	37650	37050	36650	36050	35650	37350	36350	350	10900	500	26970	50	1	69956940	25814	37.31	3.39	12	0.03	989.00	10890.00	47750	20230414	-22.72	29650	20230119	24.45	47750	-22.72	20230414	29650	24.45	20230119	47750	-22.72	20230414	29650	24.45	20230119	0.50	N	008930	500	349 억	1229405	N	N	465	N	N
56	20231220	100232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36800	350	2	0.96	411109250	11170	14.53	36850	36950	36600	47350	25550	36450	36804.77	1.76	44	3164	37650	37050	36650	36050	35650	37350	36350	350	10900	500	26970	50	1	69956940	25744	37.21	3.38	12	0.02	989.00	10890.00	47750	20230414	-22.93	29650	20230119	24.11	47750	-22.93	20230414	29650	24.11	20230119	47750	-22.93	20230414	29650	24.11	20230119	0.50	N	008930	500	349 억	1229405	N	N	465	N	N
57	20231220	090232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36850	400	2	1.10	38158650	1035	1.35	36850	36950	36800	47350	25550	36450	36868.26	1.76	44	436	37650	37050	36650	36050	35650	37350	36350	350	10900	500	26970	50	1	69956940	25779	37.26	3.38	12	0.00	989.00	10890.00	47750	20230414	-22.83	29650	20230119	24.28	47750	-22.83	20230414	29650	24.28	20230119	47750	-22.83	20230414	29650	24.28	20230119	0.50	N	008930	500	349 억	1229405	N	N	465	N	N
58	20231219	160233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36450	0	3	0.00	2817906650	76829	101.33	36350	37250	36250	47350	25550	36450	36678.09	1.73	-2891	-3903	37283	36866	36383	35966	35483	37075	36175	350	10900	500	26970	50	1	69956940	25499	36.86	3.35	12	0.11	989.00	10890.00	47750	20230414	-23.66	29650	20230119	22.93	47750	-23.66	20230414	29650	22.93	20230119	47750	-23.66	20230414	29650	22.93	20230119	0.49	N	008930	500	349 억	1208138	N	N	465	N	N
59	20231219	150233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36500	50	2	0.14	2494958300	67977	89.65	36350	37250	36250	47350	25550	36450	36703.35	1.73	-2891	-2824	37283	36866	36383	35966	35483	37075	36175	350	10900	500	26970	50	1	69956940	25534	36.91	3.35	12	0.10	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	1208138	N	N	141	N	N
60	20231219	140233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36500	50	2	0.14	2209626450	60155	79.34	36350	37250	36250	47350	25550	36450	36732.69	1.73	-2891	-2661	37283	36866	36383	35966	35483	37075	36175	350	10900	500	26970	50	1	69956940	25534	36.91	3.35	12	0.09	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	1208138	N	N	141	N	N
61	20231219	130233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36550	100	2	0.27	1942663600	52841	69.69	36350	37250	36250	47350	25550	36450	36764.93	1.73	-2891	362	37283	36866	36383	35966	35483	37075	36175	350	10900	500	26970	50	1	69956940	25569	36.96	3.36	12	0.08	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	1208138	N	N	141	N	N
62	20231219	120234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36550	100	2	0.27	1661458850	45149	59.55	36350	37250	36250	47350	25550	36450	36800.24	1.73	-2891	4500	37283	36866	36383	35966	35483	37075	36175	350	10900	500	26970	50	1	69956940	25569	36.96	3.36	12	0.06	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	1208138	N	N	141	N	N
63	20231219	110234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36850	400	2	1.10	1192731650	32369	42.69	36350	37250	36250	47350	25550	36450	36849.21	1.73	-2891	5950	37283	36866	36383	35966	35483	37075	36175	350	10900	500	26970	50	1	69956940	25779	37.26	3.38	12	0.05	989.00	10890.00	47750	20230414	-22.83	29650	20230119	24.28	47750	-22.83	20230414	29650	24.28	20230119	47750	-22.83	20230414	29650	24.28	20230119	0.49	N	008930	500	349 억	1208138	N	N	141	N	N
64	20231219	100232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37050	600	2	1.65	680899050	18557	24.47	36350	37100	36250	47350	25550	36450	36693.63	1.73	-2891	4580	37283	36866	36383	35966	35483	37075	36175	350	10900	500	26970	50	1	69956940	25919	37.46	3.40	12	0.03	989.00	10890.00	47750	20230414	-22.41	29650	20230119	24.96	47750	-22.41	20230414	29650	24.96	20230119	47750	-22.41	20230414	29650	24.96	20230119	0.49	N	008930	500	349 억	1208138	N	N	141	N	N
65	20231219	090232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36450	0	3	0.00	62410100	1714	2.26	36350	36450	36300	47350	25550	36450	36409.58	1.73	-2891	777	37283	36866	36383	35966	35483	37075	36175	350	10900	500	26970	50	1	69956940	25499	36.86	3.35	12	0.00	989.00	10890.00	47750	20230414	-23.66	29650	20230119	22.93	47750	-23.66	20230414	29650	22.93	20230119	47750	-23.66	20230414	29650	22.93	20230119	0.49	N	008930	500	349 억	1208138	N	N	141	N	N
66	20231218	160233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36450	350	2	0.97	2727222800	75051	58.09	36150	36800	35900	46900	25300	36100	36339.50	1.69	1028	2595	37900	37000	36500	35600	35100	36750	35350	350	10800	500	26710	50	1	69956940	25499	36.86	3.35	12	0.11	989.00	10890.00	47750	20230414	-23.66	29650	20230119	22.93	47750	-23.66	20230414	29650	22.93	20230119	47750	-23.66	20230414	29650	22.93	20230119	0.50	N	008930	500	349 억	1185164	N	N	141	N	N
67	20231218	150232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36400	300	2	0.83	2396908100	65985	51.08	36150	36800	35900	46900	25300	36100	36326.42	1.69	1028	5	37900	37000	36500	35600	35100	36750	35350	350	10800	500	26710	50	1	69956940	25464	36.80	3.34	12	0.09	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	1185164	N	N	67	N	N
68	20231218	140232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36600	500	2	1.39	1984285950	54656	42.31	36150	36800	35900	46900	25300	36100	36306.51	1.69	1028	604	37900	37000	36500	35600	35100	36750	35350	350	10800	500	26710	50	1	69956940	25604	37.01	3.36	12	0.08	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	0.50	N	008930	500	349 억	1185164	N	N	67	N	N
69	20231218	130232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36250	150	2	0.42	1460492200	40322	31.21	36150	36600	35900	46900	25300	36100	36221.94	1.69	1028	-1792	37900	37000	36500	35600	35100	36750	35350	350	10800	500	26710	50	1	69956940	25359	36.65	3.33	12	0.06	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	1185164	N	N	67	N	N
70	20231218	120230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36200	100	2	0.28	1196600400	33041	25.58	36150	36600	35900	46900	25300	36100	36217.04	1.69	1028	-768	37900	37000	36500	35600	35100	36750	35350	350	10800	500	26710	50	1	69956940	25324	36.60	3.32	12	0.05	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	1185164	N	N	67	N	N
71	20231218	110231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36200	100	2	0.28	946782900	26144	20.24	36150	36600	35900	46900	25300	36100	36215.93	1.69	1028	1027	37900	37000	36500	35600	35100	36750	35350	350	10800	500	26710	50	1	69956940	25324	36.60	3.32	12	0.04	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	1185164	N	N	67	N	N
72	20231218	100231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36250	150	2	0.42	591053800	16300	12.62	36150	36600	35900	46900	25300	36100	36265.02	1.69	1028	3410	37900	37000	36500	35600	35100	36750	35350	350	10800	500	26710	50	1	69956940	25359	36.65	3.33	12	0.02	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	1185164	N	N	67	N	N
73	20231218	090229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36300	200	2	0.55	164647650	4562	3.53	36150	36300	35900	46900	25300	36100	36090.26	1.69	1028	-1687	37900	37000	36500	35600	35100	36750	35350	350	10800	500	26710	50	1	69956940	25394	36.70	3.33	12	0.01	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	1185164	N	N	67	N	N
74	20231215	160230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36100	-1000	5	-2.70	4687950100	128756	68.03	37400	37400	36000	48200	26000	37100	36409.62	1.74	0	-31209	37866	37482	37116	36732	36366	37675	36925	350	11100	500	27450	50	1	69956940	25254	36.50	3.31	12	0.18	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	1215756	N	N	67	N	N
75	20231215	150232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36300	-800	5	-2.16	3598816900	98600	52.10	37400	37400	36000	48200	26000	37100	36499.16	1.74	0	-24636	37866	37482	37116	36732	36366	37675	36925	350	11100	500	27450	50	1	69956940	25394	36.70	3.33	12	0.14	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	1215756	N	N	200	N	N
76	20231215	140231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36100	-1000	5	-2.70	2859426950	78117	41.27	37400	37400	36000	48200	26000	37100	36604.41	1.74	0	-22641	37866	37482	37116	36732	36366	37675	36925	350	11100	500	27450	50	1	69956940	25254	36.50	3.31	12	0.11	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	1215756	N	N	200	N	N
77	20231215	130230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36400	-700	5	-1.89	2093745200	56988	30.11	37400	37400	36350	48200	26000	37100	36740.11	1.74	0	-13649	37866	37482	37116	36732	36366	37675	36925	350	11100	500	27450	50	1	69956940	25464	36.80	3.34	12	0.08	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	1215756	N	N	200	N	N
78	20231215	120230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36650	-450	5	-1.21	1354894900	36760	19.42	37400	37400	36600	48200	26000	37100	36857.86	1.74	0	-6355	37866	37482	37116	36732	36366	37675	36925	350	11100	500	27450	50	1	69956940	25639	37.06	3.37	12	0.05	989.00	10890.00	47750	20230414	-23.25	29650	20230119	23.61	47750	-23.25	20230414	29650	23.61	20230119	47750	-23.25	20230414	29650	23.61	20230119	0.50	N	008930	500	349 억	1215756	N	N	200	N	N
79	20231215	110231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37050	-50	5	-0.13	976113150	26466	13.98	37400	37400	36600	48200	26000	37100	36881.78	1.74	0	-2418	37866	37482	37116	36732	36366	37675	36925	350	11100	500	27450	50	1	69956940	25919	37.46	3.40	12	0.04	989.00	10890.00	47750	20230414	-22.41	29650	20230119	24.96	47750	-22.41	20230414	29650	24.96	20230119	47750	-22.41	20230414	29650	24.96	20230119	0.50	N	008930	500	349 억	1215756	N	N	200	N	N
80	20231215	100232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36800	-300	5	-0.81	758847300	20584	10.88	37400	37400	36600	48200	26000	37100	36865.88	1.74	0	-5926	37866	37482	37116	36732	36366	37675	36925	350	11100	500	27450	50	1	69956940	25744	37.21	3.38	12	0.03	989.00	10890.00	47750	20230414	-22.93	29650	20230119	24.11	47750	-22.93	20230414	29650	24.11	20230119	47750	-22.93	20230414	29650	24.11	20230119	0.50	N	008930	500	349 억	1215756	N	N	200	N	N
81	20231215	090230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37050	-50	5	-0.13	44535250	1195	0.63	37400	37400	37050	48200	26000	37100	37267.99	1.74	0	-602	37866	37482	37116	36732	36366	37675	36925	350	11100	500	27450	50	1	69956940	25919	37.46	3.40	12	0.00	989.00	10890.00	47750	20230414	-22.41	29650	20230119	24.96	47750	-22.41	20230414	29650	24.96	20230119	47750	-22.41	20230414	29650	24.96	20230119	0.50	N	008930	500	349 억	1215756	N	N	200	N	N
82	20231214	160231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37100	1000	2	2.77	7000044350	188382	250.91	37000	37500	36750	46900	25300	36100	37158.77	1.72	0	51237	37333	36716	36383	35766	35433	36550	35600	350	10800	500	26710	50	1	69956940	25954	37.51	3.41	12	0.27	989.00	10890.00	47750	20230414	-22.30	29650	20230119	25.13	47750	-22.30	20230414	29650	25.13	20230119	47750	-22.30	20230414	29650	25.13	20230119	0.49	N	008930	500	349 억	1201638	N	N	200	N	N
83	20231214	150237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37200	1100	2	3.05	4722571200	127025	169.19	37000	37500	36750	46900	25300	36100	37178.28	1.72	0	34430	37333	36716	36383	35766	35433	36550	35600	350	10800	500	26710	50	1	69956940	26024	37.61	3.42	12	0.18	989.00	10890.00	47750	20230414	-22.09	29650	20230119	25.46	47750	-22.09	20230414	29650	25.46	20230119	47750	-22.09	20230414	29650	25.46	20230119	0.49	N	008930	500	349 억	1201638	N	N	553	N	N
84	20231214	140237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37450	1350	2	3.74	3837555300	103293	137.58	37000	37500	36750	46900	25300	36100	37152.13	1.72	0	29390	37333	36716	36383	35766	35433	36550	35600	350	10800	500	26710	50	1	69956940	26199	37.87	3.44	12	0.15	989.00	10890.00	47750	20230414	-21.57	29650	20230119	26.31	47750	-21.57	20230414	29650	26.31	20230119	47750	-21.57	20230414	29650	26.31	20230119	0.49	N	008930	500	349 억	1201638	N	N	553	N	N
85	20231214	130236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36900	800	2	2.22	2767326100	74630	99.40	37000	37400	36750	46900	25300	36100	37080.61	1.72	0	15775	37333	36716	36383	35766	35433	36550	35600	350	10800	500	26710	50	1	69956940	25814	37.31	3.39	12	0.11	989.00	10890.00	47750	20230414	-22.72	29650	20230119	24.45	47750	-22.72	20230414	29650	24.45	20230119	47750	-22.72	20230414	29650	24.45	20230119	0.49	N	008930	500	349 억	1201638	N	N	553	N	N
86	20231214	120239	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37050	950	2	2.63	2271396250	61223	81.54	37000	37400	36750	46900	25300	36100	37100.37	1.72	0	16194	37333	36716	36383	35766	35433	36550	35600	350	10800	500	26710	50	1	69956940	25919	37.46	3.40	12	0.09	989.00	10890.00	47750	20230414	-22.41	29650	20230119	24.96	47750	-22.41	20230414	29650	24.96	20230119	47750	-22.41	20230414	29650	24.96	20230119	0.49	N	008930	500	349 억	1201638	N	N	553	N	N
87	20231214	110232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37200	1100	2	3.05	1903865700	51305	68.33	37000	37400	36750	46900	25300	36100	37108.77	1.72	0	15700	37333	36716	36383	35766	35433	36550	35600	350	10800	500	26710	50	1	69956940	26024	37.61	3.42	12	0.07	989.00	10890.00	47750	20230414	-22.09	29650	20230119	25.46	47750	-22.09	20230414	29650	25.46	20230119	47750	-22.09	20230414	29650	25.46	20230119	0.49	N	008930	500	349 억	1201638	N	N	553	N	N
88	20231214	100229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37100	1000	2	2.77	1121472950	30240	40.28	37000	37400	36750	46900	25300	36100	37085.75	1.72	0	11285	37333	36716	36383	35766	35433	36550	35600	350	10800	500	26710	50	1	69956940	25954	37.51	3.41	12	0.04	989.00	10890.00	47750	20230414	-22.30	29650	20230119	25.13	47750	-22.30	20230414	29650	25.13	20230119	47750	-22.30	20230414	29650	25.13	20230119	0.49	N	008930	500	349 억	1201638	N	N	553	N	N
89	20231214	090220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37150	1050	2	2.91	398652500	10714	14.27	37000	37400	36750	46900	25300	36100	37208.56	1.72	0	4919	37333	36716	36383	35766	35433	36550	35600	350	10800	500	26710	50	1	69956940	25989	37.56	3.41	12	0.02	989.00	10890.00	47750	20230414	-22.20	29650	20230119	25.30	47750	-22.20	20230414	29650	25.30	20230119	47750	-22.20	20230414	29650	25.30	20230119	0.49	N	008930	500	349 억	1201638	N	N	553	N	N
90	20231213	160228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36100	-650	5	-1.77	2733959600	74822	66.63	36750	37000	36050	47750	25750	36750	36540.10	1.73	0	-236	37983	37366	36833	36216	35683	37675	36525	350	11000	500	27190	50	1	69956940	25254	36.50	3.31	12	0.11	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	1210408	N	N	553	N	N
91	20231213	150235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36400	-350	5	-0.95	2287743000	62480	55.64	36750	37000	36200	47750	25750	36750	36615.60	1.73	0	-2728	37983	37366	36833	36216	35683	37675	36525	350	11000	500	27190	50	1	69956940	25464	36.80	3.34	12	0.09	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	1210408	N	N	1593	N	N
92	20231213	140236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36750	0	3	0.00	1515437900	41275	36.75	36750	37000	36400	47750	25750	36750	36715.64	1.73	0	1834	37983	37366	36833	36216	35683	37675	36525	350	11000	500	27190	50	1	69956940	25709	37.16	3.37	12	0.06	989.00	10890.00	47750	20230414	-23.04	29650	20230119	23.95	47750	-23.04	20230414	29650	23.95	20230119	47750	-23.04	20230414	29650	23.95	20230119	0.50	N	008930	500	349 억	1210408	N	N	1593	N	N
93	20231213	130233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36900	150	2	0.41	1322938500	36042	32.09	36750	37000	36400	47750	25750	36750	36705.47	1.73	0	2782	37983	37366	36833	36216	35683	37675	36525	350	11000	500	27190	50	1	69956940	25814	37.31	3.39	12	0.05	989.00	10890.00	47750	20230414	-22.72	29650	20230119	24.45	47750	-22.72	20230414	29650	24.45	20230119	47750	-22.72	20230414	29650	24.45	20230119	0.50	N	008930	500	349 억	1210408	N	N	1593	N	N
94	20231213	120232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36800	50	2	0.14	1242646300	33863	30.15	36750	37000	36400	47750	25750	36750	36696.29	1.73	0	2507	37983	37366	36833	36216	35683	37675	36525	350	11000	500	27190	50	1	69956940	25744	37.21	3.38	12	0.05	989.00	10890.00	47750	20230414	-22.93	29650	20230119	24.11	47750	-22.93	20230414	29650	24.11	20230119	47750	-22.93	20230414	29650	24.11	20230119	0.50	N	008930	500	349 억	1210408	N	N	1593	N	N
95	20231213	110232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36850	100	2	0.27	1117764650	30474	27.14	36750	37000	36400	47750	25750	36750	36679.29	1.73	0	1355	37983	37366	36833	36216	35683	37675	36525	350	11000	500	27190	50	1	69956940	25779	37.26	3.38	12	0.04	989.00	10890.00	47750	20230414	-22.83	29650	20230119	24.28	47750	-22.83	20230414	29650	24.28	20230119	47750	-22.83	20230414	29650	24.28	20230119	0.50	N	008930	500	349 억	1210408	N	N	1593	N	N
96	20231213	100235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36700	-50	5	-0.14	797518600	21779	19.39	36750	37000	36400	47750	25750	36750	36618.70	1.73	0	-591	37983	37366	36833	36216	35683	37675	36525	350	11000	500	27190	50	1	69956940	25674	37.11	3.37	12	0.03	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	0.50	N	008930	500	349 억	1210408	N	N	1593	N	N
97	20231213	090231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36650	-100	5	-0.27	36573750	995	0.89	36750	37000	36650	47750	25750	36750	36757.54	1.73	0	201	37983	37366	36833	36216	35683	37675	36525	350	11000	500	27190	50	1	69956940	25639	37.06	3.37	12	0.00	989.00	10890.00	47750	20230414	-23.25	29650	20230119	23.61	47750	-23.25	20230414	29650	23.61	20230119	47750	-23.25	20230414	29650	23.61	20230119	0.50	N	008930	500	349 억	1210408	N	N	1593	N	N
98	20231212	160223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36750	300	2	0.82	4144141350	112025	99.12	36600	37450	36300	47350	25550	36450	36993.28	1.74	0	25402	37783	37116	36633	35966	35483	36875	35725	350	10900	500	26970	50	1	69956940	25709	37.16	3.37	12	0.16	989.00	10890.00	47750	20230414	-23.04	29650	20230119	23.95	47750	-23.04	20230414	29650	23.95	20230119	47750	-23.04	20230414	29650	23.95	20230119	0.49	N	008930	500	349 억	1218823	N	N	1593	N	N
99	20231212	150228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36850	400	2	1.10	3903448100	105485	93.34	36600	37450	36300	47350	25550	36450	37004.81	1.74	0	24357	37783	37116	36633	35966	35483	36875	35725	350	10900	500	26970	50	1	69956940	25779	37.26	3.38	12	0.15	989.00	10890.00	47750	20230414	-22.83	29650	20230119	24.28	47750	-22.83	20230414	29650	24.28	20230119	47750	-22.83	20230414	29650	24.28	20230119	0.49	N	008930	500	349 억	1218823	N	N	631	N	N
100	20231212	140222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36900	450	2	1.23	3282719750	88654	78.44	36600	37450	36300	47350	25550	36450	37028.50	1.74	0	19179	37783	37116	36633	35966	35483	36875	35725	350	10900	500	26970	50	1	69956940	25814	37.31	3.39	12	0.13	989.00	10890.00	47750	20230414	-22.72	29650	20230119	24.45	47750	-22.72	20230414	29650	24.45	20230119	47750	-22.72	20230414	29650	24.45	20230119	0.49	N	008930	500	349 억	1218823	N	N	631	N	N
101	20231212	130220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36900	450	2	1.23	3041423650	82117	72.66	36600	37450	36300	47350	25550	36450	37037.74	1.74	0	16317	37783	37116	36633	35966	35483	36875	35725	350	10900	500	26970	50	1	69956940	25814	37.31	3.39	12	0.12	989.00	10890.00	47750	20230414	-22.72	29650	20230119	24.45	47750	-22.72	20230414	29650	24.45	20230119	47750	-22.72	20230414	29650	24.45	20230119	0.49	N	008930	500	349 억	1218823	N	N	631	N	N
102	20231212	120219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36950	500	2	1.37	2734274900	73801	65.30	36600	37450	36300	47350	25550	36450	37049.36	1.74	0	15463	37783	37116	36633	35966	35483	36875	35725	350	10900	500	26970	50	1	69956940	25849	37.36	3.39	12	0.11	989.00	10890.00	47750	20230414	-22.62	29650	20230119	24.62	47750	-22.62	20230414	29650	24.62	20230119	47750	-22.62	20230414	29650	24.62	20230119	0.49	N	008930	500	349 억	1218823	N	N	631	N	N
103	20231212	110220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37050	600	2	1.65	2398400650	64730	57.27	36600	37450	36300	47350	25550	36450	37052.46	1.74	0	15985	37783	37116	36633	35966	35483	36875	35725	350	10900	500	26970	50	1	69956940	25919	37.46	3.40	12	0.09	989.00	10890.00	47750	20230414	-22.41	29650	20230119	24.96	47750	-22.41	20230414	29650	24.96	20230119	47750	-22.41	20230414	29650	24.96	20230119	0.49	N	008930	500	349 억	1218823	N	N	631	N	N
104	20231212	100228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36950	500	2	1.37	1957169750	52802	46.72	36600	37450	36300	47350	25550	36450	37066.30	1.74	0	15803	37783	37116	36633	35966	35483	36875	35725	350	10900	500	26970	50	1	69956940	25849	37.36	3.39	12	0.08	989.00	10890.00	47750	20230414	-22.62	29650	20230119	24.62	47750	-22.62	20230414	29650	24.62	20230119	47750	-22.62	20230414	29650	24.62	20230119	0.49	N	008930	500	349 억	1218823	N	N	631	N	N
105	20231212	090225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36350	-100	5	-0.27	60927900	1669	1.48	36600	36600	36300	47350	25550	36450	36505.90	1.74	0	368	37783	37116	36633	35966	35483	36875	35725	350	10900	500	26970	50	1	69956940	25429	36.75	3.34	12	0.00	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	1218823	N	N	631	N	N
106	20231211	160226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36450	-550	5	-1.49	4097615100	112252	92.27	37200	37300	36150	48100	25900	37000	36502.88	1.85	35712	11699	38133	37566	37183	36616	36233	37375	36425	350	11100	500	27380	50	1	69956940	25499	36.86	3.35	12	0.16	989.00	10890.00	47750	20230414	-23.66	29650	20230119	22.93	47750	-23.66	20230414	29650	22.93	20230119	47750	-23.66	20230414	29650	22.93	20230119	0.51	N	008930	500	349 억	1291813	N	N	631	N	N
107	20231211	150226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36400	-600	5	-1.62	3631013800	99457	81.76	37200	37300	36150	48100	25900	37000	36507.36	1.85	35712	4974	38133	37566	37183	36616	36233	37375	36425	350	11100	500	27380	50	1	69956940	25464	36.80	3.34	12	0.14	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	0.51	N	008930	500	349 억	1291813	N	N	384	N	N
108	20231211	140226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36300	-700	5	-1.89	3239991750	88689	72.90	37200	37300	36150	48100	25900	37000	36530.97	1.85	35712	838	38133	37566	37183	36616	36233	37375	36425	350	11100	500	27380	50	1	69956940	25394	36.70	3.33	12	0.13	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	0.51	N	008930	500	349 억	1291813	N	N	384	N	N
109	20231211	130227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36250	-750	5	-2.03	3009158350	82329	67.68	37200	37300	36150	48100	25900	37000	36549.28	1.85	35712	-646	38133	37566	37183	36616	36233	37375	36425	350	11100	500	27380	50	1	69956940	25359	36.65	3.33	12	0.12	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	0.51	N	008930	500	349 억	1291813	N	N	384	N	N
110	20231211	120227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36200	-800	5	-2.16	2677140050	73164	60.14	37200	37300	36200	48100	25900	37000	36589.79	1.85	35712	-2922	38133	37566	37183	36616	36233	37375	36425	350	11100	500	27380	50	1	69956940	25324	36.60	3.32	12	0.10	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	0.51	N	008930	500	349 억	1291813	N	N	384	N	N
111	20231211	110225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36250	-750	5	-2.03	2402918600	65617	53.94	37200	37300	36200	48100	25900	37000	36619.17	1.85	35712	-1935	38133	37566	37183	36616	36233	37375	36425	350	11100	500	27380	50	1	69956940	25359	36.65	3.33	12	0.09	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	0.51	N	008930	500	349 억	1291813	N	N	384	N	N
112	20231211	100226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36700	-300	5	-0.81	1217366900	33063	27.18	37200	37300	36650	48100	25900	37000	36818.48	1.85	35712	5677	38133	37566	37183	36616	36233	37375	36425	350	11100	500	27380	50	1	69956940	25674	37.11	3.37	12	0.05	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	0.51	N	008930	500	349 억	1291813	N	N	384	N	N
113	20231211	090227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37100	100	2	0.27	87147150	2350	1.93	37200	37300	36900	48100	25900	37000	37091.95	1.85	35712	-906	38133	37566	37183	36616	36233	37375	36425	350	11100	500	27380	50	1	69956940	25954	37.51	3.41	12	0.00	989.00	10890.00	47750	20230414	-22.30	29650	20230119	25.13	47750	-22.30	20230414	29650	25.13	20230119	47750	-22.30	20230414	29650	25.13	20230119	0.51	N	008930	500	349 억	1291813	N	N	384	N	N
114	20231208	160223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37000	-500	5	-1.33	4509555500	121360	24.41	37550	37750	36800	48750	26250	37500	37158.37	1.85	0	-10161	40433	38966	36683	35216	32933	39700	35950	350	11250	500	27750	50	1	69956940	25884	37.41	3.40	12	0.17	989.00	10890.00	47750	20230414	-22.51	29650	20230119	24.79	47750	-22.51	20230414	29650	24.79	20230119	47750	-22.51	20230414	29650	24.79	20230119	0.50	N	008930	500	349 억	1296903	N	N	384	N	N
115	20231208	150224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36900	-600	5	-1.60	4167047650	112103	22.55	37550	37750	36800	48750	26250	37500	37171.42	1.85	0	-9500	40433	38966	36683	35216	32933	39700	35950	350	11250	500	27750	50	1	69956940	25814	37.31	3.39	12	0.16	989.00	10890.00	47750	20230414	-22.72	29650	20230119	24.45	47750	-22.72	20230414	29650	24.45	20230119	47750	-22.72	20230414	29650	24.45	20230119	0.50	N	008930	500	349 억	1296903	N	N	61	N	N
116	20231208	140224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37050	-450	5	-1.20	3693235650	99287	19.97	37550	37750	36800	48750	26250	37500	37197.39	1.85	0	-10454	40433	38966	36683	35216	32933	39700	35950	350	11250	500	27750	50	1	69956940	25919	37.46	3.40	12	0.14	989.00	10890.00	47750	20230414	-22.41	29650	20230119	24.96	47750	-22.41	20230414	29650	24.96	20230119	47750	-22.41	20230414	29650	24.96	20230119	0.50	N	008930	500	349 억	1296903	N	N	61	N	N
117	20231208	130222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37100	-400	5	-1.07	3479956000	93524	18.81	37550	37750	36800	48750	26250	37500	37209.04	1.85	0	-11044	40433	38966	36683	35216	32933	39700	35950	350	11250	500	27750	50	1	69956940	25954	37.51	3.41	12	0.13	989.00	10890.00	47750	20230414	-22.30	29650	20230119	25.13	47750	-22.30	20230414	29650	25.13	20230119	47750	-22.30	20230414	29650	25.13	20230119	0.50	N	008930	500	349 억	1296903	N	N	61	N	N
118	20231208	120222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37000	-500	5	-1.33	2893708600	77639	15.61	37550	37750	36950	48750	26250	37500	37271.15	1.85	0	-9733	40433	38966	36683	35216	32933	39700	35950	350	11250	500	27750	50	1	69956940	25884	37.41	3.40	12	0.11	989.00	10890.00	47750	20230414	-22.51	29650	20230119	24.79	47750	-22.51	20230414	29650	24.79	20230119	47750	-22.51	20230414	29650	24.79	20230119	0.50	N	008930	500	349 억	1296903	N	N	61	N	N
119	20231208	110220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37000	-500	5	-1.33	2522831700	67664	13.61	37550	37750	36950	48750	26250	37500	37284.51	1.85	0	-8257	40433	38966	36683	35216	32933	39700	35950	350	11250	500	27750	50	1	69956940	25884	37.41	3.40	12	0.10	989.00	10890.00	47750	20230414	-22.51	29650	20230119	24.79	47750	-22.51	20230414	29650	24.79	20230119	47750	-22.51	20230414	29650	24.79	20230119	0.50	N	008930	500	349 억	1296903	N	N	61	N	N
120	20231208	100224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37350	-150	5	-0.40	1810505850	48456	9.75	37550	37750	36950	48750	26250	37500	37363.75	1.85	0	-10512	40433	38966	36683	35216	32933	39700	35950	350	11250	500	27750	50	1	69956940	26129	37.77	3.43	12	0.07	989.00	10890.00	47750	20230414	-21.78	29650	20230119	25.97	47750	-21.78	20230414	29650	25.97	20230119	47750	-21.78	20230414	29650	25.97	20230119	0.50	N	008930	500	349 억	1296903	N	N	61	N	N
121	20231208	090223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37250	-250	5	-0.67	354090100	9450	1.90	37550	37750	37200	48750	26250	37500	37469.66	1.85	0	-2197	40433	38966	36683	35216	32933	39700	35950	350	11250	500	27750	50	1	69956940	26059	37.66	3.42	12	0.01	989.00	10890.00	47750	20230414	-21.99	29650	20230119	25.63	47750	-21.99	20230414	29650	25.63	20230119	47750	-21.99	20230414	29650	25.63	20230119	0.50	N	008930	500	349 억	1296903	N	N	61	N	N
122	20231207	160222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37500	2500	2	7.14	18433133600	494867	933.80	34600	38150	34400	45500	24500	35000	37248.59	1.83	0	44646	36766	35882	35316	34432	33866	35600	34150	350	10500	500	25900	50	1	69956940	26234	37.92	3.44	12	0.71	989.00	10890.00	47750	20230414	-21.47	29650	20230119	26.48	47750	-21.47	20230414	29650	26.48	20230119	47750	-21.47	20230414	29650	26.48	20230119	0.53	N	008930	500	349 억	1277329	N	N	61	N	N
123	20231207	150224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37350	2350	2	6.71	17288723200	464311	876.14	34600	38150	34400	45500	24500	35000	37235.22	1.83	0	48892	36766	35882	35316	34432	33866	35600	34150	350	10500	500	25900	50	1	69956940	26129	37.77	3.43	12	0.66	989.00	10890.00	47750	20230414	-21.78	29650	20230119	25.97	47750	-21.78	20230414	29650	25.97	20230119	47750	-21.78	20230414	29650	25.97	20230119	0.53	N	008930	500	349 억	1277329	N	N	19	N	N
124	20231207	140224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37650	2650	2	7.57	15929453800	427955	807.54	34600	38150	34400	45500	24500	35000	37222.26	1.83	0	54859	36766	35882	35316	34432	33866	35600	34150	350	10500	500	25900	50	1	69956940	26339	38.07	3.46	12	0.61	989.00	10890.00	47750	20230414	-21.15	29650	20230119	26.98	47750	-21.15	20230414	29650	26.98	20230119	47750	-21.15	20230414	29650	26.98	20230119	0.53	N	008930	500	349 억	1277329	N	N	19	N	N
125	20231207	130221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37600	2600	2	7.43	14720778200	395807	746.88	34600	38150	34400	45500	24500	35000	37191.81	1.83	0	57328	36766	35882	35316	34432	33866	35600	34150	350	10500	500	25900	50	1	69956940	26304	38.02	3.45	12	0.57	989.00	10890.00	47750	20230414	-21.26	29650	20230119	26.81	47750	-21.26	20230414	29650	26.81	20230119	47750	-21.26	20230414	29650	26.81	20230119	0.53	N	008930	500	349 억	1277329	N	N	19	N	N
126	20231207	120222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37300	2300	2	6.57	13526576050	363889	686.65	34600	38150	34400	45500	24500	35000	37172.26	1.83	0	55864	36766	35882	35316	34432	33866	35600	34150	350	10500	500	25900	50	1	69956940	26094	37.71	3.43	12	0.52	989.00	10890.00	47750	20230414	-21.88	29650	20230119	25.80	47750	-21.88	20230414	29650	25.80	20230119	47750	-21.88	20230414	29650	25.80	20230119	0.53	N	008930	500	349 억	1277329	N	N	19	N	N
127	20231207	110220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37500	2500	2	7.14	12254639150	329720	622.17	34600	38150	34400	45500	24500	35000	37166.81	1.83	0	50886	36766	35882	35316	34432	33866	35600	34150	350	10500	500	25900	50	1	69956940	26234	37.92	3.44	12	0.47	989.00	10890.00	47750	20230414	-21.47	29650	20230119	26.48	47750	-21.47	20230414	29650	26.48	20230119	47750	-21.47	20230414	29650	26.48	20230119	0.53	N	008930	500	349 억	1277329	N	N	19	N	N
128	20231207	100222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38050	3050	2	8.71	8200544550	222092	419.08	34600	38050	34400	45500	24500	35000	36924.09	1.83	0	39451	36766	35882	35316	34432	33866	35600	34150	350	10500	500	25900	50	1	69956940	26619	38.47	3.49	12	0.32	989.00	10890.00	47750	20230414	-20.31	29650	20230119	28.33	47750	-20.31	20230414	29650	28.33	20230119	47750	-20.31	20230414	29650	28.33	20230119	0.53	N	008930	500	349 억	1277329	Y	N	19	N	N
129	20231207	090223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34450	-550	5	-1.57	88488000	2562	4.83	34600	34850	34400	45500	24500	35000	34538.64	1.83	0	-1058	36766	35882	35316	34432	33866	35600	34150	350	10500	500	25900	50	1	69956940	24100	34.83	3.16	12	0.00	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	1277329	N	N	19	N	N
130	20231206	160218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35000	-400	5	-1.13	1863545900	52984	51.18	35750	36200	34750	46000	24800	35400	35172.13	1.86	0	-4267	36733	36066	35083	34416	33433	36400	34750	350	10600	500	26190	50	1	69956940	24485	35.39	3.21	12	0.08	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	0.51	N	008930	500	349 억	1298136	N	N	19	N	N
131	20231206	150224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34850	-550	5	-1.55	1729821250	49156	47.48	35750	36200	34750	46000	24800	35400	35190.44	1.86	0	-4962	36733	36066	35083	34416	33433	36400	34750	350	10600	500	26190	50	1	69956940	24380	35.24	3.20	12	0.07	989.00	10890.00	47750	20230414	-27.02	29650	20230119	17.54	47750	-27.02	20230414	29650	17.54	20230119	47750	-27.02	20230414	29650	17.54	20230119	0.51	N	008930	500	349 억	1298136	N	N	0	N	N
132	20231206	140221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34900	-500	5	-1.41	1462111500	41486	40.07	35750	36200	34750	46000	24800	35400	35243.49	1.86	0	-6298	36733	36066	35083	34416	33433	36400	34750	350	10600	500	26190	50	1	69956940	24415	35.29	3.20	12	0.06	989.00	10890.00	47750	20230414	-26.91	29650	20230119	17.71	47750	-26.91	20230414	29650	17.71	20230119	47750	-26.91	20230414	29650	17.71	20230119	0.51	N	008930	500	349 억	1298136	N	N	0	N	N
133	20231206	130221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35050	-350	5	-0.99	1205680850	34136	32.97	35750	36200	34950	46000	24800	35400	35319.92	1.86	0	-5489	36733	36066	35083	34416	33433	36400	34750	350	10600	500	26190	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	0.51	N	008930	500	349 억	1298136	N	N	0	N	N
134	20231206	120219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35200	-200	5	-0.56	1027230000	29048	28.06	35750	36200	34950	46000	24800	35400	35363.19	1.86	0	-5373	36733	36066	35083	34416	33433	36400	34750	350	10600	500	26190	50	1	69956940	24625	35.59	3.23	12	0.04	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	1298136	N	N	0	N	N
135	20231206	110223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35200	-200	5	-0.56	876337850	24759	23.92	35750	36200	34950	46000	24800	35400	35394.72	1.86	0	-4333	36733	36066	35083	34416	33433	36400	34750	350	10600	500	26190	50	1	69956940	24625	35.59	3.23	12	0.04	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	1298136	N	N	0	N	N
136	20231206	100220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35300	-100	5	-0.28	688908900	19428	18.77	35750	36200	34950	46000	24800	35400	35459.59	1.86	0	-4849	36733	36066	35083	34416	33433	36400	34750	350	10600	500	26190	50	1	69956940	24695	35.69	3.24	12	0.03	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	0.51	N	008930	500	349 억	1298136	N	N	0	N	N
137	20231206	090222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35800	400	2	1.13	35559550	996	0.96	35750	35800	35550	46000	24800	35400	35702.36	1.86	0	262	36733	36066	35083	34416	33433	36400	34750	350	10600	500	26190	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	0.51	N	008930	500	349 억	1298136	N	N	0	N	N
138	20231205	160221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35400	1000	2	2.91	3636243400	103222	91.29	34100	35750	34100	44700	24100	34400	35227.24	1.88	0	43485	36333	35366	34733	33766	33133	35050	33450	350	10300	500	25450	50	1	69956940	24765	35.79	3.25	12	0.15	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	0.50	N	008930	500	349 억	1312277	N	N	149	N	N
139	20231205	150222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35450	1050	2	3.05	3187970000	90554	80.08	34100	35750	34100	44700	24100	34400	35205.18	1.88	0	37048	36333	35366	34733	33766	33133	35050	33450	350	10300	500	25450	50	1	69956940	24800	35.84	3.26	12	0.13	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	0.50	N	008930	500	349 억	1312277	N	N	149	N	N
140	20231205	140222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35450	1050	2	3.05	1916533050	54805	48.47	34100	35500	34100	44700	24100	34400	34970.04	1.88	0	31736	36333	35366	34733	33766	33133	35050	33450	350	10300	500	25450	50	1	69956940	24800	35.84	3.26	12	0.08	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	0.50	N	008930	500	349 억	1312277	N	N	149	N	N
141	20231205	130222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35050	650	2	1.89	1103656500	31767	28.09	34100	35250	34100	44700	24100	34400	34742.23	1.88	0	13973	36333	35366	34733	33766	33133	35050	33450	350	10300	500	25450	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	1312277	N	N	149	N	N
142	20231205	120221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34900	500	2	1.45	1002358400	28869	25.53	34100	35250	34100	44700	24100	34400	34720.93	1.88	0	12604	36333	35366	34733	33766	33133	35050	33450	350	10300	500	25450	50	1	69956940	24415	35.29	3.20	12	0.04	989.00	10890.00	47750	20230414	-26.91	29650	20230119	17.71	47750	-26.91	20230414	29650	17.71	20230119	47750	-26.91	20230414	29650	17.71	20230119	0.50	N	008930	500	349 억	1312277	N	N	149	N	N
143	20231205	110221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34900	500	2	1.45	567665800	16455	14.55	34100	34900	34100	44700	24100	34400	34498.07	1.88	0	6240	36333	35366	34733	33766	33133	35050	33450	350	10300	500	25450	50	1	69956940	24415	35.29	3.20	12	0.02	989.00	10890.00	47750	20230414	-26.91	29650	20230119	17.71	47750	-26.91	20230414	29650	17.71	20230119	47750	-26.91	20230414	29650	17.71	20230119	0.50	N	008930	500	349 억	1312277	N	N	149	N	N
144	20231205	100221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34350	-50	5	-0.15	264575800	7720	6.83	34100	34450	34100	44700	24100	34400	34271.48	1.88	0	3707	36333	35366	34733	33766	33133	35050	33450	350	10300	500	25450	50	1	69956940	24030	34.73	3.15	12	0.01	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	0.50	N	008930	500	349 억	1312277	N	N	149	N	N
145	20231205	090219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34200	-200	5	-0.58	40090200	1173	1.04	34100	34350	34100	44700	24100	34400	34177.49	1.88	0	403	36333	35366	34733	33766	33133	35050	33450	350	10300	500	25450	50	1	69956940	23925	34.58	3.14	12	0.00	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	0.50	N	008930	500	349 억	1312277	N	N	149	N	N
146	20231204	160221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34400	-1000	5	-2.82	3899789300	112703	199.56	35700	35700	34100	46000	24800	35400	34602.40	1.89	0	19300	36800	36100	35700	35000	34600	35900	34800	350	10600	500	26190	50	1	69956940	24065	34.78	3.16	12	0.16	989.00	10890.00	47750	20230414	-27.96	29650	20230119	16.02	47750	-27.96	20230414	29650	16.02	20230119	47750	-27.96	20230414	29650	16.02	20230119	0.49	N	008930	500	349 억	1322563	N	N	149	N	N
147	20231204	150222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34400	-1000	5	-2.82	3457218750	99820	176.75	35700	35700	34100	46000	24800	35400	34634.53	1.89	0	19818	36800	36100	35700	35000	34600	35900	34800	350	10600	500	26190	50	1	69956940	24065	34.78	3.16	12	0.14	989.00	10890.00	47750	20230414	-27.96	29650	20230119	16.02	47750	-27.96	20230414	29650	16.02	20230119	47750	-27.96	20230414	29650	16.02	20230119	0.49	N	008930	500	349 억	1322563	N	N	151	N	N
148	20231204	140220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34500	-900	5	-2.54	2743207150	79028	139.93	35700	35700	34350	46000	24800	35400	34711.84	1.89	0	13245	36800	36100	35700	35000	34600	35900	34800	350	10600	500	26190	50	1	69956940	24135	34.88	3.17	12	0.11	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	0.49	N	008930	500	349 억	1322563	N	N	151	N	N
149	20231204	130219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34650	-750	5	-2.12	2192737900	63117	111.76	35700	35700	34350	46000	24800	35400	34740.84	1.89	0	4047	36800	36100	35700	35000	34600	35900	34800	350	10600	500	26190	50	1	69956940	24240	35.04	3.18	12	0.09	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	0.49	N	008930	500	349 억	1322563	N	N	151	N	N
150	20231204	120220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34600	-800	5	-2.26	1840424350	52922	93.71	35700	35700	34350	46000	24800	35400	34776.17	1.89	0	555	36800	36100	35700	35000	34600	35900	34800	350	10600	500	26190	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	0.49	N	008930	500	349 억	1322563	N	N	151	N	N
151	20231204	110220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34650	-750	5	-2.12	1430746250	41047	72.68	35700	35700	34450	46000	24800	35400	34856.29	1.89	0	-2246	36800	36100	35700	35000	34600	35900	34800	350	10600	500	26190	50	1	69956940	24240	35.04	3.18	12	0.06	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	0.49	N	008930	500	349 억	1322563	N	N	151	N	N
152	20231204	100219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34650	-750	5	-2.12	1144432750	32799	58.08	35700	35700	34450	46000	24800	35400	34892.31	1.89	0	-3250	36800	36100	35700	35000	34600	35900	34800	350	10600	500	26190	50	1	69956940	24240	35.04	3.18	12	0.05	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	0.49	N	008930	500	349 억	1322563	N	N	151	N	N
153	20231204	090219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35200	-200	5	-0.56	45411600	1281	2.27	35700	35700	35200	46000	24800	35400	35450.12	1.89	0	-342	36800	36100	35700	35000	34600	35900	34800	350	10600	500	26190	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	0.49	N	008930	500	349 억	1322563	N	N	151	N	N
154	20231201	160220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35400	-400	5	-1.12	2012558350	56413	80.28	35950	36400	35300	46500	25100	35800	35675.53	1.90	0	12977	36366	36082	35666	35382	34966	36150	35450	350	10700	500	26490	50	1	69956940	24765	35.79	3.25	12	0.08	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	1330698	N	N	151	N	N
155	20231201	150220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35450	-350	5	-0.98	1759312050	49255	70.09	35950	36400	35300	46500	25100	35800	35718.45	1.90	0	10666	36366	36082	35666	35382	34966	36150	35450	350	10700	500	26490	50	1	69956940	24800	35.84	3.26	12	0.07	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	1330698	N	N	1947	N	N
156	20231201	140219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35500	-300	5	-0.84	1500898350	41969	59.73	35950	36400	35300	46500	25100	35800	35762.07	1.90	0	7065	36366	36082	35666	35382	34966	36150	35450	350	10700	500	26490	50	1	69956940	24835	35.89	3.26	12	0.06	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	1330698	N	N	1947	N	N
157	20231201	130219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35450	-350	5	-0.98	1291627550	36058	51.31	35950	36400	35450	46500	25100	35800	35820.83	1.90	0	5220	36366	36082	35666	35382	34966	36150	35450	350	10700	500	26490	50	1	69956940	24800	35.84	3.26	12	0.05	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	1330698	N	N	1947	N	N
158	20231201	120220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35700	-100	5	-0.28	963060050	26827	38.18	35950	36400	35550	46500	25100	35800	35898.91	1.90	0	6067	36366	36082	35666	35382	34966	36150	35450	350	10700	500	26490	50	1	69956940	24975	36.10	3.28	12	0.04	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	1330698	N	N	1947	N	N
159	20231201	110219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36100	300	2	0.84	780217350	21721	30.91	35950	36400	35550	46500	25100	35800	35919.96	1.90	0	4996	36366	36082	35666	35382	34966	36150	35450	350	10700	500	26490	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	0.49	N	008930	500	349 억	1330698	N	N	1947	N	N
160	20231201	100220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35750	-50	5	-0.14	339256550	9479	13.49	35950	36200	35550	46500	25100	35800	35790.33	1.90	0	1587	36366	36082	35666	35382	34966	36150	35450	350	10700	500	26490	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	0.49	N	008930	500	349 억	1330698	N	N	1947	N	N
161	20231201	090217	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35900	100	2	0.28	66901800	1863	2.65	35950	36000	35550	46500	25100	35800	35910.79	1.90	0	-396	36366	36082	35666	35382	34966	36150	35450	350	10700	500	26490	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	1330698	N	N	1947	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History