KissMeData/008930/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

58 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	20231031	160238	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31650	250	2	0.80	3760615900	118141	132.52	31800	32350	31450	40800	22000	31400	31831.74	1.62	0	11742	32233	31816	31233	30816	30233	32025	31025	350	9400	500	23230	50	1	69956940	22141	32.00	2.91	12	0.17	989.00	10890.00	47750	20230414	-33.72	29650	20230119	6.75	47750	-33.72	20230414	29650	6.75	20230119	47750	-33.72	20230414	29650	6.75	20230119	0.61	Y	008930	500	349 억	1133127	N	N	13693	N	N
3	20231031	150240	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31900	500	2	1.59	3480456900	109322	122.63	31800	32350	31450	40800	22000	31400	31836.75	1.62	0	12274	32233	31816	31233	30816	30233	32025	31025	350	9400	500	23230	50	1	69956940	22316	32.25	2.93	12	0.16	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	0.61	Y	008930	500	349 억	1133127	N	N	6820	N	N
4	20231031	140243	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31550	150	2	0.48	3005388400	94327	105.81	31800	32350	31450	40800	22000	31400	31861.38	1.62	0	14717	32233	31816	31233	30816	30233	32025	31025	350	9400	500	23230	50	1	69956940	22071	31.90	2.90	12	0.13	989.00	10890.00	47750	20230414	-33.93	29650	20230119	6.41	47750	-33.93	20230414	29650	6.41	20230119	47750	-33.93	20230414	29650	6.41	20230119	0.61	Y	008930	500	349 억	1133127	N	N	6820	N	N
5	20231031	130240	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31750	350	2	1.11	2781807500	87269	97.89	31800	32350	31450	40800	22000	31400	31876.24	1.62	0	13766	32233	31816	31233	30816	30233	32025	31025	350	9400	500	23230	50	1	69956940	22211	32.10	2.92	12	0.12	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	0.61	Y	008930	500	349 억	1133127	N	N	6820	N	N
6	20231031	120236	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31800	400	2	1.27	2196006100	68726	77.09	31800	32350	31600	40800	22000	31400	31953.06	1.62	0	12453	32233	31816	31233	30816	30233	32025	31025	350	9400	500	23230	50	1	69956940	22246	32.15	2.92	12	0.10	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	0.61	Y	008930	500	349 억	1133127	N	N	6820	N	N
7	20231031	110244	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32050	650	2	2.07	1859206200	58148	65.23	31800	32350	31600	40800	22000	31400	31973.69	1.62	0	10004	32233	31816	31233	30816	30233	32025	31025	350	9400	500	23230	50	1	69956940	22421	32.41	2.94	12	0.08	989.00	10890.00	47750	20230414	-32.88	29650	20230119	8.09	47750	-32.88	20230414	29650	8.09	20230119	47750	-32.88	20230414	29650	8.09	20230119	0.61	Y	008930	500	349 억	1133127	N	N	6820	N	N
8	20231031	100242	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31700	300	2	0.96	1303749450	40714	45.67	31800	32350	31650	40800	22000	31400	32022.14	1.62	0	10379	32233	31816	31233	30816	30233	32025	31025	350	9400	500	23230	50	1	69956940	22176	32.05	2.91	12	0.06	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	0.61	Y	008930	500	349 억	1133127	N	N	6820	N	N
9	20231031	090240	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31950	550	2	1.75	165222550	5159	5.79	31800	32200	31750	40800	22000	31400	32026.08	1.62	0	1421	32233	31816	31233	30816	30233	32025	31025	350	9400	500	23230	50	1	69956940	22351	32.31	2.93	12	0.01	989.00	10890.00	47750	20230414	-33.09	29650	20230119	7.76	47750	-33.09	20230414	29650	7.76	20230119	47750	-33.09	20230414	29650	7.76	20230119	0.61	Y	008930	500	349 억	1133127	N	N	6820	N	N
10	20231030	160238	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31400	400	2	1.29	2793159900	89133	77.35	30650	31650	30650	40300	21700	31000	31336.99	1.62	0	26073	32100	31550	31150	30600	30200	31350	30400	350	9300	500	22940	50	1	69956940	21966	31.75	2.88	12	0.13	989.00	10890.00	47750	20230414	-34.24	29650	20230119	5.90	47750	-34.24	20230414	29650	5.90	20230119	47750	-34.24	20230414	29650	5.90	20230119	0.63	Y	008930	500	349 억	1130983	N	N	6820	N	N
11	20231030	150234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31450	450	2	1.45	2486408300	79379	68.89	30650	31650	30650	40300	21700	31000	31323.25	1.62	0	22054	32100	31550	31150	30600	30200	31350	30400	350	9300	500	22940	50	1	69956940	22001	31.80	2.89	12	0.11	989.00	10890.00	47750	20230414	-34.14	29650	20230119	6.07	47750	-34.14	20230414	29650	6.07	20230119	47750	-34.14	20230414	29650	6.07	20230119	0.63	Y	008930	500	349 억	1130983	N	N	18322	N	N
12	20231030	140235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31400	400	2	1.29	2047046750	65421	56.77	30650	31650	30650	40300	21700	31000	31290.37	1.62	0	20704	32100	31550	31150	30600	30200	31350	30400	350	9300	500	22940	50	1	69956940	21966	31.75	2.88	12	0.09	989.00	10890.00	47750	20230414	-34.24	29650	20230119	5.90	47750	-34.24	20230414	29650	5.90	20230119	47750	-34.24	20230414	29650	5.90	20230119	0.63	Y	008930	500	349 억	1130983	N	N	18322	N	N
13	20231030	130234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31500	500	2	1.61	1760400150	56318	48.87	30650	31650	30650	40300	21700	31000	31258.22	1.62	0	18669	32100	31550	31150	30600	30200	31350	30400	350	9300	500	22940	50	1	69956940	22036	31.85	2.89	12	0.08	989.00	10890.00	47750	20230414	-34.03	29650	20230119	6.24	47750	-34.03	20230414	29650	6.24	20230119	47750	-34.03	20230414	29650	6.24	20230119	0.63	Y	008930	500	349 억	1130983	N	N	18322	N	N
14	20231030	120232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31350	350	2	1.13	1263104250	40508	35.15	30650	31550	30650	40300	21700	31000	31181.60	1.62	0	13245	32100	31550	31150	30600	30200	31350	30400	350	9300	500	22940	50	1	69956940	21932	31.70	2.88	12	0.06	989.00	10890.00	47750	20230414	-34.35	29650	20230119	5.73	47750	-34.35	20230414	29650	5.73	20230119	47750	-34.35	20230414	29650	5.73	20230119	0.63	Y	008930	500	349 억	1130983	N	N	18322	N	N
15	20231030	110231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31400	400	2	1.29	1076734000	34571	30.00	30650	31550	30650	40300	21700	31000	31145.59	1.62	0	12075	32100	31550	31150	30600	30200	31350	30400	350	9300	500	22940	50	1	69956940	21966	31.75	2.88	12	0.05	989.00	10890.00	47750	20230414	-34.24	29650	20230119	5.90	47750	-34.24	20230414	29650	5.90	20230119	47750	-34.24	20230414	29650	5.90	20230119	0.63	Y	008930	500	349 억	1130983	N	N	18322	N	N
16	20231030	100232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31050	50	2	0.16	425885600	13749	11.93	30650	31200	30650	40300	21700	31000	30975.75	1.62	0	4236	32100	31550	31150	30600	30200	31350	30400	350	9300	500	22940	50	1	69956940	21722	31.40	2.85	12	0.02	989.00	10890.00	47750	20230414	-34.97	29650	20230119	4.72	47750	-34.97	20230414	29650	4.72	20230119	47750	-34.97	20230414	29650	4.72	20230119	0.63	Y	008930	500	349 억	1130983	N	N	18322	N	N
17	20231030	090230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31000	0	3	0.00	59253200	1928	1.67	30650	31000	30650	40300	21700	31000	30732.85	1.62	0	719	32100	31550	31150	30600	30200	31350	30400	350	9300	500	22940	50	1	69956940	21687	31.34	2.85	12	0.00	989.00	10890.00	47750	20230414	-35.08	29650	20230119	4.55	47750	-35.08	20230414	29650	4.55	20230119	47750	-35.08	20230414	29650	4.55	20230119	0.63	Y	008930	500	349 억	1130983	N	N	18322	N	N
18	20231027	150233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31050	-350	5	-1.11	3294399600	105896	107.60	31700	31700	30750	40800	22000	31400	31109.76	1.67	0	-18456	32266	31832	31316	30882	30366	32050	31100	350	9400	500	23230	50	1	69956940	21722	31.40	2.85	12	0.15	989.00	10890.00	47750	20230414	-34.97	29650	20230119	4.72	47750	-34.97	20230414	29650	4.72	20230119	47750	-34.97	20230414	29650	4.72	20230119	0.65	Y	008930	500	349 억	1169624	N	N	10480	N	N
19	20231027	140232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31050	-350	5	-1.11	2968997000	95406	96.94	31700	31700	30750	40800	22000	31400	31119.60	1.67	0	-18910	32266	31832	31316	30882	30366	32050	31100	350	9400	500	23230	50	1	69956940	21722	31.40	2.85	12	0.14	989.00	10890.00	47750	20230414	-34.97	29650	20230119	4.72	47750	-34.97	20230414	29650	4.72	20230119	47750	-34.97	20230414	29650	4.72	20230119	0.65	Y	008930	500	349 억	1169624	N	N	10480	N	N
20	20231027	130231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31100	-300	5	-0.96	2564606600	82373	83.70	31700	31700	30750	40800	22000	31400	31134.07	1.67	0	-16869	32266	31832	31316	30882	30366	32050	31100	350	9400	500	23230	50	1	69956940	21757	31.45	2.86	12	0.12	989.00	10890.00	47750	20230414	-34.87	29650	20230119	4.89	47750	-34.87	20230414	29650	4.89	20230119	47750	-34.87	20230414	29650	4.89	20230119	0.65	Y	008930	500	349 억	1169624	N	N	10480	N	N
21	20231027	120232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31350	-50	5	-0.16	2226689050	71526	72.68	31700	31700	30750	40800	22000	31400	31131.18	1.67	0	-17954	32266	31832	31316	30882	30366	32050	31100	350	9400	500	23230	50	1	69956940	21932	31.70	2.88	12	0.10	989.00	10890.00	47750	20230414	-34.35	29650	20230119	5.73	47750	-34.35	20230414	29650	5.73	20230119	47750	-34.35	20230414	29650	5.73	20230119	0.65	Y	008930	500	349 억	1169624	N	N	10480	N	N
22	20231027	110234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31250	-150	5	-0.48	1947759050	62614	63.62	31700	31700	30750	40800	22000	31400	31107.40	1.67	0	-18213	32266	31832	31316	30882	30366	32050	31100	350	9400	500	23230	50	1	69956940	21862	31.60	2.87	12	0.09	989.00	10890.00	47750	20230414	-34.55	29650	20230119	5.40	47750	-34.55	20230414	29650	5.40	20230119	47750	-34.55	20230414	29650	5.40	20230119	0.65	Y	008930	500	349 억	1169624	N	N	10480	N	N
23	20231027	100232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30850	-550	5	-1.75	1409370650	45360	46.09	31700	31700	30750	40800	22000	31400	31070.78	1.67	0	-17830	32266	31832	31316	30882	30366	32050	31100	350	9400	500	23230	50	1	69956940	21582	31.19	2.83	12	0.06	989.00	10890.00	47750	20230414	-35.39	29650	20230119	4.05	47750	-35.39	20230414	29650	4.05	20230119	47750	-35.39	20230414	29650	4.05	20230119	0.65	Y	008930	500	349 억	1169624	N	N	10480	N	N
24	20231027	090230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31250	-150	5	-0.48	50677650	1604	1.63	31700	31700	31250	40800	22000	31400	31594.54	1.67	0	-717	32266	31832	31316	30882	30366	32050	31100	350	9400	500	23230	50	1	69956940	21862	31.60	2.87	12	0.00	989.00	10890.00	47750	20230414	-34.55	29650	20230119	5.40	47750	-34.55	20230414	29650	5.40	20230119	47750	-34.55	20230414	29650	5.40	20230119	0.65	Y	008930	500	349 억	1169624	N	N	10480	N	N
25	20231026	160230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31400	-200	5	-0.63	3063661350	97853	83.88	30900	31750	30800	41050	22150	31600	31308.81	1.68	0	17074	32400	32000	31600	31200	30800	32000	31200	350	9450	500	23380	50	1	69956940	21966	31.75	2.88	12	0.14	989.00	10890.00	47750	20230414	-34.24	29650	20230119	5.90	47750	-34.24	20230414	29650	5.90	20230119	47750	-34.24	20230414	29650	5.90	20230119	0.63	Y	008930	500	349 억	1172131	N	N	10480	N	N
26	20231026	150229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31350	-250	5	-0.79	2679561700	85617	73.39	30900	31750	30800	41050	22150	31600	31297.08	1.68	0	13566	32400	32000	31600	31200	30800	32000	31200	350	9450	500	23380	50	1	69956940	21932	31.70	2.88	12	0.12	989.00	10890.00	47750	20230414	-34.35	29650	20230119	5.73	47750	-34.35	20230414	29650	5.73	20230119	47750	-34.35	20230414	29650	5.73	20230119	0.63	Y	008930	500	349 억	1172131	N	N	10655	N	N
27	20231026	140229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31200	-400	5	-1.27	2215002100	70792	60.68	30900	31750	30800	41050	22150	31600	31288.88	1.68	0	11683	32400	32000	31600	31200	30800	32000	31200	350	9450	500	23380	50	1	69956940	21827	31.55	2.87	12	0.10	989.00	10890.00	47750	20230414	-34.66	29650	20230119	5.23	47750	-34.66	20230414	29650	5.23	20230119	47750	-34.66	20230414	29650	5.23	20230119	0.63	Y	008930	500	349 억	1172131	N	N	10655	N	N
28	20231026	130229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31400	-200	5	-0.63	1789455400	57143	48.98	30900	31750	30800	41050	22150	31600	31315.39	1.68	0	9844	32400	32000	31600	31200	30800	32000	31200	350	9450	500	23380	50	1	69956940	21966	31.75	2.88	12	0.08	989.00	10890.00	47750	20230414	-34.24	29650	20230119	5.90	47750	-34.24	20230414	29650	5.90	20230119	47750	-34.24	20230414	29650	5.90	20230119	0.63	Y	008930	500	349 억	1172131	N	N	10655	N	N
29	20231026	120230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31250	-350	5	-1.11	1576958700	50347	43.16	30900	31750	30800	41050	22150	31600	31321.80	1.68	0	8943	32400	32000	31600	31200	30800	32000	31200	350	9450	500	23380	50	1	69956940	21862	31.60	2.87	12	0.07	989.00	10890.00	47750	20230414	-34.55	29650	20230119	5.40	47750	-34.55	20230414	29650	5.40	20230119	47750	-34.55	20230414	29650	5.40	20230119	0.63	Y	008930	500	349 억	1172131	N	N	10655	N	N
30	20231026	110231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31500	-100	5	-0.32	1316181200	42029	36.03	30900	31750	30800	41050	22150	31600	31316.02	1.68	0	9912	32400	32000	31600	31200	30800	32000	31200	350	9450	500	23380	50	1	69956940	22036	31.85	2.89	12	0.06	989.00	10890.00	47750	20230414	-34.03	29650	20230119	6.24	47750	-34.03	20230414	29650	6.24	20230119	47750	-34.03	20230414	29650	6.24	20230119	0.63	Y	008930	500	349 억	1172131	N	N	10655	N	N
31	20231026	100231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31300	-300	5	-0.95	971059900	31098	26.66	30900	31600	30800	41050	22150	31600	31225.80	1.68	0	8924	32400	32000	31600	31200	30800	32000	31200	350	9450	500	23380	50	1	69956940	21897	31.65	2.87	12	0.04	989.00	10890.00	47750	20230414	-34.45	29650	20230119	5.56	47750	-34.45	20230414	29650	5.56	20230119	47750	-34.45	20230414	29650	5.56	20230119	0.63	Y	008930	500	349 억	1172131	N	N	10655	N	N
32	20231026	090229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31200	-400	5	-1.27	176695850	5708	4.89	30900	31200	30800	41050	22150	31600	30955.83	1.68	0	1342	32400	32000	31600	31200	30800	32000	31200	350	9450	500	23380	50	1	69956940	21827	31.55	2.87	12	0.01	989.00	10890.00	47750	20230414	-34.66	29650	20230119	5.23	47750	-34.66	20230414	29650	5.23	20230119	47750	-34.66	20230414	29650	5.23	20230119	0.63	Y	008930	500	349 억	1172131	N	N	10655	N	N
33	20231025	160230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31600	400	2	1.28	3674289250	116437	74.70	31600	32000	31200	40550	21850	31200	31555.97	1.66	0	-2473	32633	31916	30883	30166	29133	32275	30525	350	9350	500	23080	50	1	69956940	22106	31.95	2.90	12	0.17	989.00	10890.00	47750	20230414	-33.82	29500	20221021	7.12	47750	-33.82	20230414	29650	6.58	20230119	47750	-33.82	20230414	29650	6.58	20230119	0.64	Y	008930	500	349 억	1158927	N	N	10655	N	N
34	20231025	150231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31500	300	2	0.96	3420554200	108400	69.54	31600	32000	31200	40550	21850	31200	31554.93	1.66	0	-7121	32633	31916	30883	30166	29133	32275	30525	350	9350	500	23080	50	1	69956940	22036	31.85	2.89	12	0.15	989.00	10890.00	47750	20230414	-34.03	29500	20221021	6.78	47750	-34.03	20230414	29650	6.24	20230119	47750	-34.03	20230414	29650	6.24	20230119	0.64	Y	008930	500	349 억	1158927	N	N	35799	N	N
35	20231025	140228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31350	150	2	0.48	3142738450	99578	63.88	31600	32000	31200	40550	21850	31200	31560.57	1.66	0	-7414	32633	31916	30883	30166	29133	32275	30525	350	9350	500	23080	50	1	69956940	21932	31.70	2.88	12	0.14	989.00	10890.00	47750	20230414	-34.35	29500	20221021	6.27	47750	-34.35	20230414	29650	5.73	20230119	47750	-34.35	20230414	29650	5.73	20230119	0.64	Y	008930	500	349 억	1158927	N	N	35799	N	N
36	20231025	130230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31300	100	2	0.32	3020051500	95656	61.37	31600	32000	31200	40550	21850	31200	31572.00	1.66	0	-6984	32633	31916	30883	30166	29133	32275	30525	350	9350	500	23080	50	1	69956940	21897	31.65	2.87	12	0.14	989.00	10890.00	47750	20230414	-34.45	29500	20221021	6.10	47750	-34.45	20230414	29650	5.56	20230119	47750	-34.45	20230414	29650	5.56	20230119	0.64	Y	008930	500	349 억	1158927	N	N	35799	N	N
37	20231025	120229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31550	350	2	1.12	2012158250	63528	40.76	31600	32000	31450	40550	21850	31200	31673.57	1.66	0	14772	32633	31916	30883	30166	29133	32275	30525	350	9350	500	23080	50	1	69956940	22071	31.90	2.90	12	0.09	989.00	10890.00	47750	20230414	-33.93	29500	20221021	6.95	47750	-33.93	20230414	29650	6.41	20230119	47750	-33.93	20230414	29650	6.41	20230119	0.64	Y	008930	500	349 억	1158927	N	N	35799	N	N
38	20231025	110229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31600	400	2	1.28	1748896900	55189	35.41	31600	32000	31450	40550	21850	31200	31689.23	1.66	0	18249	32633	31916	30883	30166	29133	32275	30525	350	9350	500	23080	50	1	69956940	22106	31.95	2.90	12	0.08	989.00	10890.00	47750	20230414	-33.82	29500	20221021	7.12	47750	-33.82	20230414	29650	6.58	20230119	47750	-33.82	20230414	29650	6.58	20230119	0.64	Y	008930	500	349 억	1158927	N	N	35799	N	N
39	20231025	100228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31700	500	2	1.60	1422344800	44880	28.79	31600	32000	31450	40550	21850	31200	31692.17	1.66	0	15805	32633	31916	30883	30166	29133	32275	30525	350	9350	500	23080	50	1	69956940	22176	32.05	2.91	12	0.06	989.00	10890.00	47750	20230414	-33.61	29500	20221021	7.46	47750	-33.61	20230414	29650	6.91	20230119	47750	-33.61	20230414	29650	6.91	20230119	0.64	Y	008930	500	349 억	1158927	N	N	35799	N	N
40	20231025	090229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31600	400	2	1.28	205063200	6471	4.15	31600	31850	31550	40550	21850	31200	31689.57	1.66	0	2943	32633	31916	30883	30166	29133	32275	30525	350	9350	500	23080	50	1	69956940	22106	31.95	2.90	12	0.01	989.00	10890.00	47750	20230414	-33.82	29500	20221021	7.12	47750	-33.82	20230414	29650	6.58	20230119	47750	-33.82	20230414	29650	6.58	20230119	0.64	Y	008930	500	349 억	1158927	N	N	35799	N	N
41	20231024	160225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31200	600	2	1.96	4676551100	153243	131.89	31150	31600	29850	39750	21450	30600	30516.46	1.69	44	-36103	31466	31032	30516	30082	29566	31250	30300	350	9150	500	22640	50	1	69956940	21827	31.55	2.87	12	0.22	989.00	10890.00	47750	20230414	-34.66	29500	20221020	5.76	47750	-34.66	20230414	29650	5.23	20230119	47750	-34.66	20230414	29650	5.23	20230119	0.65	Y	008930	500	349 억	1179857	N	N	35799	N	N
42	20231024	150228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31200	600	2	1.96	4363369350	143210	123.26	31150	31600	29850	39750	21450	30600	30468.30	1.69	44	-34757	31466	31032	30516	30082	29566	31250	30300	350	9150	500	22640	50	1	69956940	21827	31.55	2.87	12	0.20	989.00	10890.00	47750	20230414	-34.66	29500	20221020	5.76	47750	-34.66	20230414	29650	5.23	20230119	47750	-34.66	20230414	29650	5.23	20230119	0.65	Y	008930	500	349 억	1179857	N	N	23273	N	N
43	20231024	140225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30600	0	3	0.00	3357265700	110880	95.43	31150	31300	29850	39750	21450	30600	30278.28	1.69	44	-33011	31466	31032	30516	30082	29566	31250	30300	350	9150	500	22640	50	1	69956940	21407	30.94	2.81	12	0.16	989.00	10890.00	47750	20230414	-35.92	29500	20221020	3.73	47750	-35.92	20230414	29650	3.20	20230119	47750	-35.92	20230414	29650	3.20	20230119	0.65	Y	008930	500	349 억	1179857	N	N	23273	N	N
44	20231024	130228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30300	-300	5	-0.98	3135570150	103613	89.18	31150	31300	29850	39750	21450	30600	30262.23	1.69	44	-31438	31466	31032	30516	30082	29566	31250	30300	350	9150	500	22640	50	1	69956940	21197	30.64	2.78	12	0.15	989.00	10890.00	47750	20230414	-36.54	29500	20221020	2.71	47750	-36.54	20230414	29650	2.19	20230119	47750	-36.54	20230414	29650	2.19	20230119	0.65	Y	008930	500	349 억	1179857	N	N	23273	N	N
45	20231024	120226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30350	-250	5	-0.82	3028404650	100076	86.13	31150	31300	29850	39750	21450	30600	30260.95	1.69	44	-30933	31466	31032	30516	30082	29566	31250	30300	350	9150	500	22640	50	1	69956940	21232	30.69	2.79	12	0.14	989.00	10890.00	47750	20230414	-36.44	29500	20221020	2.88	47750	-36.44	20230414	29650	2.36	20230119	47750	-36.44	20230414	29650	2.36	20230119	0.65	Y	008930	500	349 억	1179857	N	N	23273	N	N
46	20231024	110227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30200	-400	5	-1.31	2679484150	88573	76.23	31150	31300	29850	39750	21450	30600	30251.59	1.69	44	-31780	31466	31032	30516	30082	29566	31250	30300	350	9150	500	22640	50	1	69956940	21127	30.54	2.77	12	0.13	989.00	10890.00	47750	20230414	-36.75	29500	20221020	2.37	47750	-36.75	20230414	29650	1.85	20230119	47750	-36.75	20230414	29650	1.85	20230119	0.65	Y	008930	500	349 억	1179857	N	N	23273	N	N
47	20231024	100226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30000	-600	5	-1.96	1935857600	63855	54.96	31150	31300	29850	39750	21450	30600	30316.33	1.69	44	-28212	31466	31032	30516	30082	29566	31250	30300	350	9150	500	22640	50	1	69956940	20987	30.33	2.75	12	0.09	989.00	10890.00	47750	20230414	-37.17	29500	20221020	1.69	47750	-37.17	20230414	29650	1.18	20230119	47750	-37.17	20230414	29650	1.18	20230119	0.65	Y	008930	500	349 억	1179857	N	N	23273	N	N
48	20231024	090227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30650	50	2	0.16	209029750	6727	5.79	31150	31300	30650	39750	21450	30600	31075.37	1.69	44	-3696	31466	31032	30516	30082	29566	31250	30300	350	9150	500	22640	50	1	69956940	21442	30.99	2.81	12	0.01	989.00	10890.00	47750	20230414	-35.81	29500	20221020	3.90	47750	-35.81	20230414	29650	3.37	20230119	47750	-35.81	20230414	29650	3.37	20230119	0.65	Y	008930	500	349 억	1179857	N	N	23273	N	N
49	20231023	160224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30600	200	2	0.66	3496071050	114714	88.78	30000	30950	30000	39500	21300	30400	30476.40	1.69	0	-911	31200	30800	30400	30000	29600	30800	30000	350	9100	500	22490	50	1	69956940	21407	30.94	2.81	12	0.16	989.00	10890.00	47750	20230414	-35.92	29500	20221020	3.73	47750	-35.92	20230414	29650	3.20	20230119	47750	-35.92	20230414	29650	3.20	20230119	0.65	Y	008930	500	349 억	1179636	N	N	23273	N	N
50	20231023	150223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30600	200	2	0.66	3023198050	99262	76.82	30000	30950	30000	39500	21300	30400	30456.75	1.69	0	1499	31200	30800	30400	30000	29600	30800	30000	350	9100	500	22490	50	1	69956940	21407	30.94	2.81	12	0.14	989.00	10890.00	47750	20230414	-35.92	29500	20221020	3.73	47750	-35.92	20230414	29650	3.20	20230119	47750	-35.92	20230414	29650	3.20	20230119	0.65	Y	008930	500	349 억	1179636	N	N	21779	N	N
51	20231023	140225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30600	200	2	0.66	2848686000	93556	72.41	30000	30950	30000	39500	21300	30400	30448.99	1.69	0	1620	31200	30800	30400	30000	29600	30800	30000	350	9100	500	22490	50	1	69956940	21407	30.94	2.81	12	0.13	989.00	10890.00	47750	20230414	-35.92	29500	20221020	3.73	47750	-35.92	20230414	29650	3.20	20230119	47750	-35.92	20230414	29650	3.20	20230119	0.65	Y	008930	500	349 억	1179636	N	N	21779	N	N
52	20231023	130225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30650	250	2	0.82	2454086150	80642	62.41	30000	30950	30000	39500	21300	30400	30431.86	1.69	0	2579	31200	30800	30400	30000	29600	30800	30000	350	9100	500	22490	50	1	69956940	21442	30.99	2.81	12	0.12	989.00	10890.00	47750	20230414	-35.81	29500	20221020	3.90	47750	-35.81	20230414	29650	3.37	20230119	47750	-35.81	20230414	29650	3.37	20230119	0.65	Y	008930	500	349 억	1179636	N	N	21779	N	N
53	20231023	120223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30750	350	2	1.15	2329135700	76577	59.27	30000	30950	30000	39500	21300	30400	30415.60	1.69	0	1965	31200	30800	30400	30000	29600	30800	30000	350	9100	500	22490	50	1	69956940	21512	31.09	2.82	12	0.11	989.00	10890.00	47750	20230414	-35.60	29500	20221020	4.24	47750	-35.60	20230414	29650	3.71	20230119	47750	-35.60	20230414	29650	3.71	20230119	0.65	Y	008930	500	349 억	1179636	N	N	21779	N	N
54	20231023	110225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30700	300	2	0.99	2068681850	68074	52.69	30000	30950	30000	39500	21300	30400	30388.72	1.69	0	2956	31200	30800	30400	30000	29600	30800	30000	350	9100	500	22490	50	1	69956940	21477	31.04	2.82	12	0.10	989.00	10890.00	47750	20230414	-35.71	29500	20221020	4.07	47750	-35.71	20230414	29650	3.54	20230119	47750	-35.71	20230414	29650	3.54	20230119	0.65	Y	008930	500	349 억	1179636	N	N	21779	N	N
55	20231023	100223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30500	100	2	0.33	1381267150	45595	35.29	30000	30800	30000	39500	21300	30400	30294.27	1.69	0	1051	31200	30800	30400	30000	29600	30800	30000	350	9100	500	22490	50	1	69956940	21337	30.84	2.80	12	0.07	989.00	10890.00	47750	20230414	-36.13	29500	20221020	3.39	47750	-36.13	20230414	29650	2.87	20230119	47750	-36.13	20230414	29650	2.87	20230119	0.65	Y	008930	500	349 억	1179636	N	N	21779	N	N
56	20231023	090226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30500	100	2	0.33	365293900	12115	9.38	30000	30800	30000	39500	21300	30400	30152.20	1.69	0	4648	31200	30800	30400	30000	29600	30800	30000	350	9100	500	22490	50	1	69956940	21337	30.84	2.80	12	0.02	989.00	10890.00	47750	20230414	-36.13	29500	20221020	3.39	47750	-36.13	20230414	29650	2.87	20230119	47750	-36.13	20230414	29650	2.87	20230119	0.65	Y	008930	500	349 억	1179636	N	N	21779	N	N
57	20231020	160225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30400	-100	5	-0.33	3909000100	128438	58.43	30400	30800	30000	39650	21350	30500	30435.10	1.72	0	-9439	31966	31232	30816	30082	29666	31025	29875	350	9150	500	22570	50	1	69956940	21267	30.74	2.79	12	0.18	989.00	10890.00	47750	20230414	-36.34	29500	20221020	3.05	47750	-36.34	20230414	29650	2.53	20230119	47750	-36.34	20230414	29650	2.53	20230119	0.66	Y	008930	500	349 억	1201047	N	N	21779	N	N
58	20231020	150224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30550	50	2	0.16	3427110800	112612	51.23	30400	30800	30000	39650	21350	30500	30432.91	1.72	0	-8078	31966	31232	30816	30082	29666	31025	29875	350	9150	500	22570	50	1	69956940	21372	30.89	2.81	12	0.16	989.00	10890.00	47750	20230414	-36.02	29500	20221020	3.56	47750	-36.02	20230414	29650	3.04	20230119	47750	-36.02	20230414	29650	3.04	20230119	0.66	Y	008930	500	349 억	1201047	N	N	27830	N	N
59	20231020	140225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30600	100	2	0.33	2964327900	97526	44.36	30400	30800	30000	39650	21350	30500	30395.26	1.72	0	-5105	31966	31232	30816	30082	29666	31025	29875	350	9150	500	22570	50	1	69956940	21407	30.94	2.81	12	0.14	989.00	10890.00	47750	20230414	-35.92	29500	20221020	3.73	47750	-35.92	20230414	29650	3.20	20230119	47750	-35.92	20230414	29650	3.20	20230119	0.66	Y	008930	500	349 억	1201047	N	N	27830	N	N
60	20231020	130219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30500	0	3	0.00	2509321200	82679	37.61	30400	30750	30000	39650	21350	30500	30350.16	1.72	0	-7055	31966	31232	30816	30082	29666	31025	29875	350	9150	500	22570	50	1	69956940	21337	30.84	2.80	12	0.12	989.00	10890.00	47750	20230414	-36.13	29500	20221020	3.39	47750	-36.13	20230414	29650	2.87	20230119	47750	-36.13	20230414	29650	2.87	20230119	0.66	Y	008930	500	349 억	1201047	N	N	27830	N	N
61	20231020	120222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30500	0	3	0.00	2229606600	73499	33.43	30400	30750	30000	39650	21350	30500	30335.20	1.72	0	-7059	31966	31232	30816	30082	29666	31025	29875	350	9150	500	22570	50	1	69956940	21337	30.84	2.80	12	0.11	989.00	10890.00	47750	20230414	-36.13	29500	20221020	3.39	47750	-36.13	20230414	29650	2.87	20230119	47750	-36.13	20230414	29650	2.87	20230119	0.66	Y	008930	500	349 억	1201047	N	N	27830	N	N
62	20231020	110224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30500	0	3	0.00	1649583900	54371	24.73	30400	30750	30000	39650	21350	30500	30339.41	1.72	0	-4793	31966	31232	30816	30082	29666	31025	29875	350	9150	500	22570	50	1	69956940	21337	30.84	2.80	12	0.08	989.00	10890.00	47750	20230414	-36.13	29500	20221020	3.39	47750	-36.13	20230414	29650	2.87	20230119	47750	-36.13	20230414	29650	2.87	20230119	0.66	Y	008930	500	349 억	1201047	N	N	27830	N	N
63	20231020	100223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30300	-200	5	-0.66	1226182850	40390	18.37	30400	30750	30000	39650	21350	30500	30358.58	1.72	0	-3047	31966	31232	30816	30082	29666	31025	29875	350	9150	500	22570	50	1	69956940	21197	30.64	2.78	12	0.06	989.00	10890.00	47750	20230414	-36.54	29500	20221020	2.71	47750	-36.54	20230414	29650	2.19	20230119	47750	-36.54	20230414	29650	2.19	20230119	0.66	Y	008930	500	349 억	1201047	N	N	27830	N	N
64	20231020	090224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30550	50	2	0.16	59117100	1941	0.88	30400	30600	30350	39650	21350	30500	30457.03	1.72	0	162	31966	31232	30816	30082	29666	31025	29875	350	9150	500	22570	50	1	69956940	21372	30.89	2.81	12	0.00	989.00	10890.00	47750	20230414	-36.02	29500	20221020	3.56	47750	-36.02	20230414	29650	3.04	20230119	47750	-36.02	20230414	29650	3.04	20230119	0.66	Y	008930	500	349 억	1201047	N	N	27830	N	N
65	20231019	160222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30500	-1200	5	-3.79	6751635850	219198	134.50	31500	31550	30400	41200	22200	31700	30801.73	1.81	-1452	-35531	34000	32850	32250	31100	30500	32550	30800	350	9500	500	23450	50	1	69956940	21337	30.84	2.80	12	0.31	989.00	10890.00	47750	20230414	-36.13	29009	20221017	5.14	47750	-36.13	20230414	29650	2.87	20230119	47750	-36.13	20230414	29650	2.87	20230119	0.66	Y	008930	500	349 억	1267019	N	N	27830	N	N
66	20231019	150222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30500	-1200	5	-3.79	6073976550	197001	120.88	31500	31550	30400	41200	22200	31700	30832.08	1.81	-1452	-35138	34000	32850	32250	31100	30500	32550	30800	350	9500	500	23450	50	1	69956940	21337	30.84	2.80	12	0.28	989.00	10890.00	47750	20230414	-36.13	29009	20221017	5.14	47750	-36.13	20230414	29650	2.87	20230119	47750	-36.13	20230414	29650	2.87	20230119	0.66	Y	008930	500	349 억	1267019	N	N	11782	N	N
67	20231019	140222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30600	-1100	5	-3.47	5205769400	168535	103.42	31500	31550	30400	41200	22200	31700	30888.22	1.81	-1452	-31220	34000	32850	32250	31100	30500	32550	30800	350	9500	500	23450	50	1	69956940	21407	30.94	2.81	12	0.24	989.00	10890.00	47750	20230414	-35.92	29009	20221017	5.48	47750	-35.92	20230414	29650	3.20	20230119	47750	-35.92	20230414	29650	3.20	20230119	0.66	Y	008930	500	349 억	1267019	N	N	11782	N	N
68	20231019	130222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30700	-1000	5	-3.15	4418040100	142717	87.57	31500	31550	30500	41200	22200	31700	30956.50	1.81	-1452	-31738	34000	32850	32250	31100	30500	32550	30800	350	9500	500	23450	50	1	69956940	21477	31.04	2.82	12	0.20	989.00	10890.00	47750	20230414	-35.71	29009	20221017	5.83	47750	-35.71	20230414	29650	3.54	20230119	47750	-35.71	20230414	29650	3.54	20230119	0.66	Y	008930	500	349 억	1267019	N	N	11782	N	N
69	20231019	120222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30650	-1050	5	-3.31	3659555250	117919	72.36	31500	31550	30650	41200	22200	31700	31034.32	1.81	-1452	-31023	34000	32850	32250	31100	30500	32550	30800	350	9500	500	23450	50	1	69956940	21442	30.99	2.81	12	0.17	989.00	10890.00	47750	20230414	-35.81	29009	20221017	5.66	47750	-35.81	20230414	29650	3.37	20230119	47750	-35.81	20230414	29650	3.37	20230119	0.66	Y	008930	500	349 억	1267019	N	N	11782	N	N
70	20231019	110222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	30850	-850	5	-2.68	2893693700	93024	57.08	31500	31550	30800	41200	22200	31700	31106.77	1.81	-1452	-20331	34000	32850	32250	31100	30500	32550	30800	350	9500	500	23450	50	1	69956940	21582	31.19	2.83	12	0.13	989.00	10890.00	47750	20230414	-35.39	29009	20221017	6.35	47750	-35.39	20230414	29650	4.05	20230119	47750	-35.39	20230414	29650	4.05	20230119	0.66	Y	008930	500	349 억	1267019	N	N	11782	N	N
71	20231019	100221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31150	-550	5	-1.74	1460979700	46770	28.70	31500	31550	31000	41200	22200	31700	31237.25	1.81	-1452	-6904	34000	32850	32250	31100	30500	32550	30800	350	9500	500	23450	50	1	69956940	21792	31.50	2.86	12	0.07	989.00	10890.00	47750	20230414	-34.76	29009	20221017	7.38	47750	-34.76	20230414	29650	5.06	20230119	47750	-34.76	20230414	29650	5.06	20230119	0.66	Y	008930	500	349 억	1267019	N	N	11782	N	N
72	20231019	090223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31250	-450	5	-1.42	146052800	4649	2.85	31500	31550	31150	41200	22200	31700	31414.18	1.81	-1452	-2319	34000	32850	32250	31100	30500	32550	30800	350	9500	500	23450	50	1	69956940	21862	31.60	2.87	12	0.01	989.00	10890.00	47750	20230414	-34.55	29009	20221017	7.73	47750	-34.55	20230414	29650	5.40	20230119	47750	-34.55	20230414	29650	5.40	20230119	0.66	Y	008930	500	349 억	1267019	N	N	11782	N	N
73	20231018	160223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31700	-1550	5	-4.66	5216008950	162509	223.73	33200	33400	31650	43200	23300	33250	32097.63	1.85	0	-4994	34216	33732	33366	32882	32516	33550	32700	350	9950	500	24600	50	1	69956940	22176	32.05	2.91	12	0.23	989.00	10890.00	47750	20230414	-33.61	29009	20221017	9.28	47750	-33.61	20230414	29650	6.91	20230119	47750	-33.61	20230414	29650	6.91	20230119	0.65	Y	008930	500	349 억	1296498	N	N	11782	N	N
74	20231018	150221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31900	-1350	5	-4.06	4603068400	143207	197.15	33200	33400	31650	43200	23300	33250	32142.76	1.85	0	-4212	34216	33732	33366	32882	32516	33550	32700	350	9950	500	24600	50	1	69956940	22316	32.25	2.93	12	0.20	989.00	10890.00	47750	20230414	-33.19	29009	20221017	9.97	47750	-33.19	20230414	29650	7.59	20230119	47750	-33.19	20230414	29650	7.59	20230119	0.65	Y	008930	500	349 억	1296498	N	N	4201	N	N
75	20231018	140219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31950	-1300	5	-3.91	3840649950	119223	164.14	33200	33400	31700	43200	23300	33250	32214.00	1.85	0	-7167	34216	33732	33366	32882	32516	33550	32700	350	9950	500	24600	50	1	69956940	22351	32.31	2.93	12	0.17	989.00	10890.00	47750	20230414	-33.09	29009	20221017	10.14	47750	-33.09	20230414	29650	7.76	20230119	47750	-33.09	20230414	29650	7.76	20230119	0.65	Y	008930	500	349 억	1296498	N	N	4201	N	N
76	20231018	130219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31850	-1400	5	-4.21	3255458850	100841	138.83	33200	33400	31850	43200	23300	33250	32283.09	1.85	0	-7709	34216	33732	33366	32882	32516	33550	32700	350	9950	500	24600	50	1	69956940	22281	32.20	2.92	12	0.14	989.00	10890.00	47750	20230414	-33.30	29009	20221017	9.79	47750	-33.30	20230414	29650	7.42	20230119	47750	-33.30	20230414	29650	7.42	20230119	0.65	Y	008930	500	349 억	1296498	N	N	4201	N	N
77	20231018	120221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31950	-1300	5	-3.91	2642312350	81626	112.38	33200	33400	31900	43200	23300	33250	32370.96	1.85	0	-5966	34216	33732	33366	32882	32516	33550	32700	350	9950	500	24600	50	1	69956940	22351	32.31	2.93	12	0.12	989.00	10890.00	47750	20230414	-33.09	29009	20221017	10.14	47750	-33.09	20230414	29650	7.76	20230119	47750	-33.09	20230414	29650	7.76	20230119	0.65	Y	008930	500	349 억	1296498	N	N	4201	N	N
78	20231018	110221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32150	-1100	5	-3.31	2036322900	62701	86.32	33200	33400	32000	43200	23300	33250	32476.72	1.85	0	-5721	34216	33732	33366	32882	32516	33550	32700	350	9950	500	24600	50	1	69956940	22491	32.51	2.95	12	0.09	989.00	10890.00	47750	20230414	-32.67	29009	20221017	10.83	47750	-32.67	20230414	29650	8.43	20230119	47750	-32.67	20230414	29650	8.43	20230119	0.65	Y	008930	500	349 억	1296498	N	N	4201	N	N
79	20231018	100222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32400	-850	5	-2.56	1180105800	36121	49.73	33200	33400	32300	43200	23300	33250	32670.91	1.85	0	-6269	34216	33732	33366	32882	32516	33550	32700	350	9950	500	24600	50	1	69956940	22666	32.76	2.98	12	0.05	989.00	10890.00	47750	20230414	-32.15	29009	20221017	11.69	47750	-32.15	20230414	29650	9.27	20230119	47750	-32.15	20230414	29650	9.27	20230119	0.65	Y	008930	500	349 억	1296498	N	N	4201	N	N
80	20231018	090220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33150	-100	5	-0.30	40984400	1231	1.69	33200	33400	33150	43200	23300	33250	33293.58	1.85	0	-627	34216	33732	33366	32882	32516	33550	32700	350	9950	500	24600	50	1	69956940	23191	33.52	3.04	12	0.00	989.00	10890.00	47750	20230414	-30.58	29009	20221017	14.27	47750	-30.58	20230414	29650	11.80	20230119	47750	-30.58	20230414	29650	11.80	20230119	0.65	Y	008930	500	349 억	1296498	N	N	4201	N	N
81	20231017	160223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33250	-100	5	-0.30	2425794800	72594	67.87	33500	33850	33000	43350	23350	33350	33415.99	1.84	0	3319	34750	34050	33500	32800	32250	33775	32525	350	10000	500	24670	50	1	69956940	23261	33.62	3.05	12	0.10	989.00	10890.00	47750	20230414	-30.37	28518	20221013	16.59	47750	-30.37	20230414	29650	12.14	20230119	47750	-30.37	20230414	29550	12.52	20221017	0.63	Y	008930	500	349 억	1287748	N	N	4201	N	N
82	20231017	150221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33250	-100	5	-0.30	2231413600	66743	62.40	33500	33850	33000	43350	23350	33350	33432.92	1.84	0	2415	34750	34050	33500	32800	32250	33775	32525	350	10000	500	24670	50	1	69956940	23261	33.62	3.05	12	0.10	989.00	10890.00	47750	20230414	-30.37	28518	20221013	16.59	47750	-30.37	20230414	29650	12.14	20230119	47750	-30.37	20230414	29550	12.52	20221017	0.63	Y	008930	500	349 억	1287748	N	N	7600	N	N
83	20231017	140221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33150	-200	5	-0.60	1757392050	52453	49.04	33500	33850	33100	43350	23350	33350	33504.13	1.84	0	-596	34750	34050	33500	32800	32250	33775	32525	350	10000	500	24670	50	1	69956940	23191	33.52	3.04	12	0.07	989.00	10890.00	47750	20230414	-30.58	28518	20221013	16.24	47750	-30.58	20230414	29650	11.80	20230119	47750	-30.58	20230414	29550	12.18	20221017	0.63	Y	008930	500	349 억	1287748	N	N	7600	N	N
84	20231017	130220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33150	-200	5	-0.60	1486152300	44300	41.42	33500	33850	33100	43350	23350	33350	33547.46	1.84	0	-48	34750	34050	33500	32800	32250	33775	32525	350	10000	500	24670	50	1	69956940	23191	33.52	3.04	12	0.06	989.00	10890.00	47750	20230414	-30.58	28518	20221013	16.24	47750	-30.58	20230414	29650	11.80	20230119	47750	-30.58	20230414	29550	12.18	20221017	0.63	Y	008930	500	349 억	1287748	N	N	7600	N	N
85	20231017	120221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33300	-50	5	-0.15	1216591850	36186	33.83	33500	33850	33300	43350	23350	33350	33620.51	1.84	0	-214	34750	34050	33500	32800	32250	33775	32525	350	10000	500	24670	50	1	69956940	23296	33.67	3.06	12	0.05	989.00	10890.00	47750	20230414	-30.26	28518	20221013	16.77	47750	-30.26	20230414	29650	12.31	20230119	47750	-30.26	20230414	29550	12.69	20221017	0.63	Y	008930	500	349 억	1287748	N	N	7600	N	N
86	20231017	110218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33650	300	2	0.90	938960050	27900	26.08	33500	33850	33350	43350	23350	33350	33654.48	1.84	0	473	34750	34050	33500	32800	32250	33775	32525	350	10000	500	24670	50	1	69956940	23541	34.02	3.09	12	0.04	989.00	10890.00	47750	20230414	-29.53	28518	20221013	18.00	47750	-29.53	20230414	29650	13.49	20230119	47750	-29.53	20230414	29550	13.87	20221017	0.63	Y	008930	500	349 억	1287748	N	N	7600	N	N
87	20231017	100218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33600	250	2	0.75	661697950	19644	18.37	33500	33850	33350	43350	23350	33350	33684.48	1.84	0	1287	34750	34050	33500	32800	32250	33775	32525	350	10000	500	24670	50	1	69956940	23506	33.97	3.09	12	0.03	989.00	10890.00	47750	20230414	-29.63	28518	20221013	17.82	47750	-29.63	20230414	29650	13.32	20230119	47750	-29.63	20230414	29550	13.71	20221017	0.63	Y	008930	500	349 억	1287748	N	N	7600	N	N
88	20231017	090220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33800	450	2	1.35	75784100	2252	2.11	33500	33850	33500	43350	23350	33350	33651.91	1.84	0	1337	34750	34050	33500	32800	32250	33775	32525	350	10000	500	24670	50	1	69956940	23645	34.18	3.10	12	0.00	989.00	10890.00	47750	20230414	-29.21	28518	20221013	18.52	47750	-29.21	20230414	29650	14.00	20230119	47750	-29.21	20230414	29550	14.38	20221017	0.63	Y	008930	500	349 억	1287748	N	N	7600	N	N
89	20231016	160219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33350	-950	5	-2.77	3549402150	106023	138.99	33850	34200	32950	44550	24050	34300	33477.83	1.85	0	-5613	35100	34700	34250	33850	33400	34900	34050	350	10250	500	25380	50	1	69956940	23331	33.72	3.06	12	0.15	989.00	10890.00	47750	20230414	-30.16	28518	20221013	16.94	47750	-30.16	20230414	29650	12.48	20230119	47750	-30.16	20230414	29550	12.86	20221017	0.63	Y	008930	500	349 억	1293046	N	N	7600	N	N
90	20231016	150218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33050	-1250	5	-3.64	2962971750	88427	115.92	33850	34200	32950	44550	24050	34300	33507.55	1.85	0	-7678	35100	34700	34250	33850	33400	34900	34050	350	10250	500	25380	50	1	69956940	23121	33.42	3.03	12	0.13	989.00	10890.00	47750	20230414	-30.79	28518	20221013	15.89	47750	-30.79	20230414	29650	11.47	20230119	47750	-30.79	20230414	29550	11.84	20221017	0.63	Y	008930	500	349 억	1293046	N	N	3626	N	N
91	20231016	140220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33200	-1100	5	-3.21	2295164550	68254	89.48	33850	34200	33100	44550	24050	34300	33626.81	1.85	0	-10220	35100	34700	34250	33850	33400	34900	34050	350	10250	500	25380	50	1	69956940	23226	33.57	3.05	12	0.10	989.00	10890.00	47750	20230414	-30.47	28518	20221013	16.42	47750	-30.47	20230414	29650	11.97	20230119	47750	-30.47	20230414	29550	12.35	20221017	0.63	Y	008930	500	349 억	1293046	N	N	3626	N	N
92	20231016	130218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33250	-1050	5	-3.06	2018551700	59923	78.56	33850	34200	33100	44550	24050	34300	33685.76	1.85	0	-9314	35100	34700	34250	33850	33400	34900	34050	350	10250	500	25380	50	1	69956940	23261	33.62	3.05	12	0.09	989.00	10890.00	47750	20230414	-30.37	28518	20221013	16.59	47750	-30.37	20230414	29650	12.14	20230119	47750	-30.37	20230414	29550	12.52	20221017	0.63	Y	008930	500	349 억	1293046	N	N	3626	N	N
93	20231016	120220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33400	-900	5	-2.62	1689559950	50036	65.60	33850	34200	33350	44550	24050	34300	33766.89	1.85	0	-9101	35100	34700	34250	33850	33400	34900	34050	350	10250	500	25380	50	1	69956940	23366	33.77	3.07	12	0.07	989.00	10890.00	47750	20230414	-30.05	28518	20221013	17.12	47750	-30.05	20230414	29650	12.65	20230119	47750	-30.05	20230414	29550	13.03	20221017	0.63	Y	008930	500	349 억	1293046	N	N	3626	N	N
94	20231016	110219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33800	-500	5	-1.46	1046150400	30893	40.50	33850	34200	33650	44550	24050	34300	33863.67	1.85	0	-927	35100	34700	34250	33850	33400	34900	34050	350	10250	500	25380	50	1	69956940	23645	34.18	3.10	12	0.04	989.00	10890.00	47750	20230414	-29.21	28518	20221013	18.52	47750	-29.21	20230414	29650	14.00	20230119	47750	-29.21	20230414	29550	14.38	20221017	0.63	Y	008930	500	349 억	1293046	N	N	3626	N	N
95	20231016	100217	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33850	-450	5	-1.31	765223100	22603	29.63	33850	34200	33650	44550	24050	34300	33854.94	1.85	0	-1825	35100	34700	34250	33850	33400	34900	34050	350	10250	500	25380	50	1	69956940	23680	34.23	3.11	12	0.03	989.00	10890.00	47750	20230414	-29.11	28518	20221013	18.70	47750	-29.11	20230414	29650	14.17	20230119	47750	-29.11	20230414	29550	14.55	20221017	0.63	Y	008930	500	349 억	1293046	N	N	3626	N	N
96	20231016	090218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33950	-350	5	-1.02	70883550	2088	2.74	33850	34200	33850	44550	24050	34300	33948.06	1.85	0	207	35100	34700	34250	33850	33400	34900	34050	350	10250	500	25380	50	1	69956940	23750	34.33	3.12	12	0.00	989.00	10890.00	47750	20230414	-28.90	28518	20221013	19.05	47750	-28.90	20230414	29650	14.50	20230119	47750	-28.90	20230414	29550	14.89	20221017	0.63	Y	008930	500	349 억	1293046	N	N	3626	N	N
97	20231012	160220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34550	100	2	0.29	4350044400	125547	112.53	35250	35350	34150	44750	24150	34450	34648.79	1.84	0	-3657	36050	35250	34650	33850	33250	34950	33550	350	10300	500	25490	50	1	69956940	24170	34.93	3.17	12	0.18	989.00	10890.00	47750	20230414	-27.64	28518	20221013	21.15	47750	-27.64	20230414	29650	16.53	20230119	47750	-27.64	20230414	29050	18.93	20221013	0.62	Y	008930	500	349 억	1283865	N	N	6582	N	N
98	20231012	150219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34300	-150	5	-0.44	3513008950	101303	90.80	35250	35350	34150	44750	24150	34450	34678.23	1.84	0	-3169	36050	35250	34650	33850	33250	34950	33550	350	10300	500	25490	50	1	69956940	23995	34.68	3.15	12	0.14	989.00	10890.00	47750	20230414	-28.17	28518	20221013	20.27	47750	-28.17	20230414	29650	15.68	20230119	47750	-28.17	20230414	29050	18.07	20221013	0.62	Y	008930	500	349 억	1283865	N	N	17766	N	N
99	20231012	140219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34350	-100	5	-0.29	3011976000	86690	77.70	35250	35350	34250	44750	24150	34450	34744.22	1.84	0	-119	36050	35250	34650	33850	33250	34950	33550	350	10300	500	25490	50	1	69956940	24030	34.73	3.15	12	0.12	989.00	10890.00	47750	20230414	-28.06	28518	20221013	20.45	47750	-28.06	20230414	29650	15.85	20230119	47750	-28.06	20230414	29050	18.24	20221013	0.62	Y	008930	500	349 억	1283865	N	N	17766	N	N
100	20231012	130219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34700	250	2	0.73	2567727500	73790	66.14	35250	35350	34250	44750	24150	34450	34797.77	1.84	0	5241	36050	35250	34650	33850	33250	34950	33550	350	10300	500	25490	50	1	69956940	24275	35.09	3.19	12	0.11	989.00	10890.00	47750	20230414	-27.33	28518	20221013	21.68	47750	-27.33	20230414	29650	17.03	20230119	47750	-27.33	20230414	29050	19.45	20221013	0.62	Y	008930	500	349 억	1283865	N	N	17766	N	N
101	20231012	120222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34700	250	2	0.73	2438268150	70054	62.79	35250	35350	34250	44750	24150	34450	34805.55	1.84	0	4977	36050	35250	34650	33850	33250	34950	33550	350	10300	500	25490	50	1	69956940	24275	35.09	3.19	12	0.10	989.00	10890.00	47750	20230414	-27.33	28518	20221013	21.68	47750	-27.33	20230414	29650	17.03	20230119	47750	-27.33	20230414	29050	19.45	20221013	0.62	Y	008930	500	349 억	1283865	N	N	17766	N	N
102	20231012	110221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34750	300	2	0.87	2205296600	63352	56.78	35250	35350	34250	44750	24150	34450	34810.21	1.84	0	4203	36050	35250	34650	33850	33250	34950	33550	350	10300	500	25490	50	1	69956940	24310	35.14	3.19	12	0.09	989.00	10890.00	47750	20230414	-27.23	28518	20221013	21.85	47750	-27.23	20230414	29650	17.20	20230119	47750	-27.23	20230414	29050	19.62	20221013	0.62	Y	008930	500	349 억	1283865	N	N	17766	N	N
103	20231012	100220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34600	150	2	0.44	1645659850	47234	42.34	35250	35350	34250	44750	24150	34450	34840.58	1.84	0	-298	36050	35250	34650	33850	33250	34950	33550	350	10300	500	25490	50	1	69956940	24205	34.98	3.18	12	0.07	989.00	10890.00	47750	20230414	-27.54	28518	20221013	21.33	47750	-27.54	20230414	29650	16.69	20230119	47750	-27.54	20230414	29050	19.10	20221013	0.62	Y	008930	500	349 억	1283865	N	N	17766	N	N
104	20231012	090222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35250	800	2	2.32	409345000	11617	10.41	35250	35350	35050	44750	24150	34450	35236.72	1.84	0	1443	36050	35250	34650	33850	33250	34950	33550	350	10300	500	25490	50	1	69956940	24660	35.64	3.24	12	0.02	989.00	10890.00	47750	20230414	-26.18	28518	20221013	23.61	47750	-26.18	20230414	29650	18.89	20230119	47750	-26.18	20230414	29050	21.34	20221013	0.62	Y	008930	500	349 억	1283865	N	N	17766	N	N
105	20231011	160220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34450	-300	5	-0.86	3815450750	110630	35.38	34900	35450	34050	45150	24350	34750	34488.58	1.89	0	-34811	36316	35532	34916	34132	33516	35450	34050	350	10400	500	25710	50	1	69956940	24100	34.83	3.16	12	0.16	989.00	10890.00	47750	20230414	-27.85	28518	20221013	20.80	47750	-27.85	20230414	29650	16.19	20230119	47750	-27.85	20230414	29050	18.59	20221013	0.67	Y	008930	500	349 억	1320464	N	N	17758	N	N
106	20231011	150219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34450	-300	5	-0.86	3433360350	99533	31.83	34900	35450	34050	45150	24350	34750	34494.69	1.89	0	-33535	36316	35532	34916	34132	33516	35450	34050	350	10400	500	25710	50	1	69956940	24100	34.83	3.16	12	0.14	989.00	10890.00	47750	20230414	-27.85	28518	20221013	20.80	47750	-27.85	20230414	29650	16.19	20230119	47750	-27.85	20230414	29050	18.59	20221013	0.67	Y	008930	500	349 억	1320464	N	N	40064	N	N
107	20231011	140221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34450	-300	5	-0.86	2994799650	86822	27.77	34900	35450	34050	45150	24350	34750	34493.56	1.89	0	-31158	36316	35532	34916	34132	33516	35450	34050	350	10400	500	25710	50	1	69956940	24100	34.83	3.16	12	0.12	989.00	10890.00	47750	20230414	-27.85	28518	20221013	20.80	47750	-27.85	20230414	29650	16.19	20230119	47750	-27.85	20230414	29050	18.59	20221013	0.67	Y	008930	500	349 억	1320464	N	N	40064	N	N
108	20231011	130218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34350	-400	5	-1.15	2581813950	74819	23.93	34900	35450	34050	45150	24350	34750	34507.46	1.89	0	-25779	36316	35532	34916	34132	33516	35450	34050	350	10400	500	25710	50	1	69956940	24030	34.73	3.15	12	0.11	989.00	10890.00	47750	20230414	-28.06	28518	20221013	20.45	47750	-28.06	20230414	29650	15.85	20230119	47750	-28.06	20230414	29050	18.24	20221013	0.67	Y	008930	500	349 억	1320464	N	N	40064	N	N
109	20231011	120221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34300	-450	5	-1.29	2386935500	69140	22.11	34900	35450	34050	45150	24350	34750	34523.22	1.89	0	-23240	36316	35532	34916	34132	33516	35450	34050	350	10400	500	25710	50	1	69956940	23995	34.68	3.15	12	0.10	989.00	10890.00	47750	20230414	-28.17	28518	20221013	20.27	47750	-28.17	20230414	29650	15.68	20230119	47750	-28.17	20230414	29050	18.07	20221013	0.67	Y	008930	500	349 억	1320464	N	N	40064	N	N
110	20231011	110219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34250	-500	5	-1.44	2083590950	60289	19.28	34900	35450	34050	45150	24350	34750	34560.05	1.89	0	-21114	36316	35532	34916	34132	33516	35450	34050	350	10400	500	25710	50	1	69956940	23960	34.63	3.15	12	0.09	989.00	10890.00	47750	20230414	-28.27	28518	20221013	20.10	47750	-28.27	20230414	29650	15.51	20230119	47750	-28.27	20230414	29050	17.90	20221013	0.67	Y	008930	500	349 억	1320464	N	N	40064	N	N
111	20231011	100218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34450	-300	5	-0.86	1517168500	43774	14.00	34900	35450	34350	45150	24350	34750	34659.12	1.89	0	-15222	36316	35532	34916	34132	33516	35450	34050	350	10400	500	25710	50	1	69956940	24100	34.83	3.16	12	0.06	989.00	10890.00	47750	20230414	-27.85	28518	20221013	20.80	47750	-27.85	20230414	29650	16.19	20230119	47750	-27.85	20230414	29050	18.59	20221013	0.67	Y	008930	500	349 억	1320464	N	N	40064	N	N
112	20231011	090219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35000	250	2	0.72	139360750	3972	1.27	34900	35450	34900	45150	24350	34750	35085.79	1.89	0	-225	36316	35532	34916	34132	33516	35450	34050	350	10400	500	25710	50	1	69956940	24485	35.39	3.21	12	0.01	989.00	10890.00	47750	20230414	-26.70	28518	20221013	22.73	47750	-26.70	20230414	29650	18.04	20230119	47750	-26.70	20230414	29050	20.48	20221013	0.67	Y	008930	500	349 억	1320464	N	N	40064	N	N
113	20231010	160218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34750	150	2	0.43	10906951300	311537	132.63	34750	35700	34300	44950	24250	34600	35010.44	1.94	-1496	-27015	36200	35400	33850	33050	31500	35800	33450	350	10350	500	25600	50	1	69956940	24310	35.14	3.19	12	0.45	989.00	10890.00	47750	20230414	-27.23	28518	20221013	21.85	47750	-27.23	20230414	29650	17.20	20230119	47750	-27.23	20230414	29050	19.62	20221013	0.69	Y	008930	500	349 억	1357000	N	N	40014	N	N
114	20231010	150218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34750	150	2	0.43	10146743000	289625	123.30	34750	35700	34300	44950	24250	34600	35034.33	1.94	-1496	-28005	36200	35400	33850	33050	31500	35800	33450	350	10350	500	25600	50	1	69956940	24310	35.14	3.19	12	0.41	989.00	10890.00	47750	20230414	-27.23	28518	20221013	21.85	47750	-27.23	20230414	29650	17.20	20230119	47750	-27.23	20230414	29050	19.62	20221013	0.69	Y	008930	500	349 억	1357000	N	N	7817	N	N
115	20231010	140218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34900	300	2	0.87	8872423900	252985	107.70	34750	35700	34300	44950	24250	34600	35071.27	1.94	-1496	-16709	36200	35400	33850	33050	31500	35800	33450	350	10350	500	25600	50	1	69956940	24415	35.29	3.20	12	0.36	989.00	10890.00	47750	20230414	-26.91	28518	20221013	22.38	47750	-26.91	20230414	29650	17.71	20230119	47750	-26.91	20230414	29050	20.14	20221013	0.69	Y	008930	500	349 억	1357000	N	N	7817	N	N
116	20231010	130217	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34950	350	2	1.01	7652140950	218048	92.83	34750	35700	34300	44950	24250	34600	35094.22	1.94	-1496	-7685	36200	35400	33850	33050	31500	35800	33450	350	10350	500	25600	50	1	69956940	24450	35.34	3.21	12	0.31	989.00	10890.00	47750	20230414	-26.81	28518	20221013	22.55	47750	-26.81	20230414	29650	17.88	20230119	47750	-26.81	20230414	29050	20.31	20221013	0.69	Y	008930	500	349 억	1357000	N	N	7817	N	N
117	20231010	120217	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35200	600	2	1.73	6350757500	180972	77.05	34750	35700	34300	44950	24250	34600	35092.95	1.94	-1496	-4027	36200	35400	33850	33050	31500	35800	33450	350	10350	500	25600	50	1	69956940	24625	35.59	3.23	12	0.26	989.00	10890.00	47750	20230414	-26.28	28518	20221013	23.43	47750	-26.28	20230414	29650	18.72	20230119	47750	-26.28	20230414	29050	21.17	20221013	0.69	Y	008930	500	349 억	1357000	N	N	7817	N	N
118	20231010	110214	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35500	900	2	2.60	4972770650	142113	60.50	34750	35500	34300	44950	24250	34600	34992.14	1.94	-1496	1567	36200	35400	33850	33050	31500	35800	33450	350	10350	500	25600	50	1	69956940	24835	35.89	3.26	12	0.20	989.00	10890.00	47750	20230414	-25.65	28518	20221013	24.48	47750	-25.65	20230414	29650	19.73	20230119	47750	-25.65	20230414	29050	22.20	20221013	0.69	Y	008930	500	349 억	1357000	N	N	7817	N	N
119	20231010	100216	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34900	300	2	0.87	2346995300	67722	28.83	34750	35000	34300	44950	24250	34600	34656.46	1.94	-1496	-7376	36200	35400	33850	33050	31500	35800	33450	350	10350	500	25600	50	1	69956940	24415	35.29	3.20	12	0.10	989.00	10890.00	47750	20230414	-26.91	28518	20221013	22.38	47750	-26.91	20230414	29650	17.71	20230119	47750	-26.91	20230414	29050	20.14	20221013	0.69	Y	008930	500	349 억	1357000	N	N	7817	N	N
120	20231010	090217	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34550	-50	5	-0.14	372790500	10742	4.57	34750	34900	34350	44950	24250	34600	34705.68	1.94	-1496	-1194	36200	35400	33850	33050	31500	35800	33450	350	10350	500	25600	50	1	69956940	24170	34.93	3.17	12	0.02	989.00	10890.00	47750	20230414	-27.64	28518	20221013	21.15	47750	-27.64	20230414	29650	16.53	20230119	47750	-27.64	20230414	29050	18.93	20221013	0.69	Y	008930	500	349 억	1357000	N	N	7817	N	N
121	20231006	160217	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34600	2200	2	6.79	7955146000	233539	239.78	32300	34650	32300	42100	22700	32400	34060.22	1.87	1886	47468	33300	32850	32500	32050	31700	33075	32275	350	9700	500	23970	50	1	69956940	24205	34.98	3.18	12	0.33	989.00	10890.00	47750	20230414	-27.54	28518	20221013	21.33	47750	-27.54	20230414	29650	16.69	20230119	47750	-27.54	20230414	29050	19.10	20221013	0.69	Y	008930	500	349 억	1309673	N	N	7817	N	N
122	20231006	150214	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34450	2050	2	6.33	6939204550	204148	209.60	32300	34500	32300	42100	22700	32400	33991.05	1.87	1886	42159	33300	32850	32500	32050	31700	33075	32275	350	9700	500	23970	50	1	69956940	24100	34.83	3.16	12	0.29	989.00	10890.00	47750	20230414	-27.85	28518	20221013	20.80	47750	-27.85	20230414	29650	16.19	20230119	47750	-27.85	20230414	29050	18.59	20221013	0.69	Y	008930	500	349 억	1309673	N	N	8125	N	N
123	20231006	140215	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34450	2050	2	6.33	5888650300	173667	178.30	32300	34500	32300	42100	22700	32400	33907.71	1.87	1886	40228	33300	32850	32500	32050	31700	33075	32275	350	9700	500	23970	50	1	69956940	24100	34.83	3.16	12	0.25	989.00	10890.00	47750	20230414	-27.85	28518	20221013	20.80	47750	-27.85	20230414	29650	16.19	20230119	47750	-27.85	20230414	29050	18.59	20221013	0.69	Y	008930	500	349 억	1309673	N	N	8125	N	N
124	20231006	130213	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34200	1800	2	5.56	4834382550	143017	146.84	32300	34250	32300	42100	22700	32400	33802.85	1.87	1886	34342	33300	32850	32500	32050	31700	33075	32275	350	9700	500	23970	50	1	69956940	23925	34.58	3.14	12	0.20	989.00	10890.00	47750	20230414	-28.38	28518	20221013	19.92	47750	-28.38	20230414	29650	15.35	20230119	47750	-28.38	20230414	29050	17.73	20221013	0.69	Y	008930	500	349 억	1309673	N	N	8125	N	N
125	20231006	120213	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34100	1700	2	5.25	4271211950	126529	129.91	32300	34250	32300	42100	22700	32400	33756.78	1.87	1886	32377	33300	32850	32500	32050	31700	33075	32275	350	9700	500	23970	50	1	69956940	23855	34.48	3.13	12	0.18	989.00	10890.00	47750	20230414	-28.59	28518	20221013	19.57	47750	-28.59	20230414	29650	15.01	20230119	47750	-28.59	20230414	29050	17.38	20221013	0.69	Y	008930	500	349 억	1309673	N	N	8125	N	N
126	20231006	110211	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34100	1700	2	5.25	3507076850	104145	106.93	32300	34150	32300	42100	22700	32400	33674.94	1.87	1886	27021	33300	32850	32500	32050	31700	33075	32275	350	9700	500	23970	50	1	69956940	23855	34.48	3.13	12	0.15	989.00	10890.00	47750	20230414	-28.59	28518	20221013	19.57	47750	-28.59	20230414	29650	15.01	20230119	47750	-28.59	20230414	29050	17.38	20221013	0.69	Y	008930	500	349 억	1309673	N	N	8125	N	N
127	20231006	100213	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33600	1200	2	3.70	2007554100	59935	61.54	32300	33900	32300	42100	22700	32400	33495.52	1.87	1886	9684	33300	32850	32500	32050	31700	33075	32275	350	9700	500	23970	50	1	69956940	23506	33.97	3.09	12	0.09	989.00	10890.00	47750	20230414	-29.63	28518	20221013	17.82	47750	-29.63	20230414	29650	13.32	20230119	47750	-29.63	20230414	29050	15.66	20221013	0.69	Y	008930	500	349 억	1309673	N	N	8125	N	N
128	20231006	090209	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32750	350	2	1.08	66309400	2047	2.10	32300	32850	32300	42100	22700	32400	32393.45	1.87	1886	-491	33300	32850	32500	32050	31700	33075	32275	350	9700	500	23970	50	1	69956940	22911	33.11	3.01	12	0.00	989.00	10890.00	47750	20230414	-31.41	28518	20221013	14.84	47750	-31.41	20230414	29650	10.46	20230119	47750	-31.41	20230414	29050	12.74	20221013	0.69	Y	008930	500	349 억	1309673	N	N	8125	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History