KissMeData/008930/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

80 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	20230831	160238	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36000	950	2	2.71	27616832050	769110	519.64	35050	36200	35000	45550	24550	35050	35907.47	2.22	0	76969	36483	35766	35083	34366	33683	35425	34025	350	10500	500	25230	50	1	69956940	25184	36.40	3.31	12	1.10	989.00	10890.00	47750	20230414	-24.61	28518	20221013	26.24	47750	-24.61	20230414	29650	21.42	20230119	48450	-25.70	20220913	29050	23.92	20221013	0.69	Y	008930	500	349 억	1552267	N	N	186460	N	N
3	20230831	150306	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35850	800	2	2.28	11927692350	333171	225.10	35050	36200	35000	45550	24550	35050	35800.72	2.22	0	68812	36483	35766	35083	34366	33683	35425	34025	350	10500	500	25230	50	1	69956940	25080	36.25	3.29	12	0.48	989.00	10890.00	47750	20230414	-24.92	28518	20221013	25.71	47750	-24.92	20230414	29650	20.91	20230119	48450	-26.01	20220913	29050	23.41	20221013	0.69	Y	008930	500	349 억	1552267	N	N	9302	N	N
4	20230831	140320	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35850	800	2	2.28	9205801200	257414	173.92	35050	36200	35000	45550	24550	35050	35762.89	2.22	0	66798	36483	35766	35083	34366	33683	35425	34025	350	10500	500	25230	50	1	69956940	25080	36.25	3.29	12	0.37	989.00	10890.00	47750	20230414	-24.92	28518	20221013	25.71	47750	-24.92	20230414	29650	20.91	20230119	48450	-26.01	20220913	29050	23.41	20221013	0.69	Y	008930	500	349 억	1552267	N	N	9302	N	N
5	20230831	130315	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35900	850	2	2.43	6438933500	180522	121.97	35050	36100	35000	45550	24550	35050	35668.74	2.22	0	40548	36483	35766	35083	34366	33683	35425	34025	350	10500	500	25230	50	1	69956940	25115	36.30	3.30	12	0.26	989.00	10890.00	47750	20230414	-24.82	28518	20221013	25.89	47750	-24.82	20230414	29650	21.08	20230119	48450	-25.90	20220913	29050	23.58	20221013	0.69	Y	008930	500	349 억	1552267	N	N	9302	N	N
6	20230831	120318	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35700	650	2	1.85	4120906700	115983	78.36	35050	36000	35000	45550	24550	35050	35530.65	2.22	0	12366	36483	35766	35083	34366	33683	35425	34025	350	10500	500	25230	50	1	69956940	24975	36.10	3.28	12	0.17	989.00	10890.00	47750	20230414	-25.24	28518	20221013	25.18	47750	-25.24	20230414	29650	20.40	20230119	48450	-26.32	20220913	29050	22.89	20221013	0.69	Y	008930	500	349 억	1552267	N	N	9302	N	N
7	20230831	110422	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35300	250	2	0.71	3002918200	84542	57.12	35050	36000	35000	45550	24550	35050	35520.36	2.22	0	2772	36483	35766	35083	34366	33683	35425	34025	350	10500	500	25230	50	1	69956940	24695	35.69	3.24	12	0.12	989.00	10890.00	47750	20230414	-26.07	28518	20221013	23.78	47750	-26.07	20230414	29650	19.06	20230119	48450	-27.14	20220913	29050	21.51	20221013	0.69	Y	008930	500	349 억	1552267	N	N	9302	N	N
8	20230831	100343	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35400	350	2	1.00	2175503550	61087	41.27	35050	36000	35000	45550	24550	35050	35614.07	2.22	0	4738	36483	35766	35083	34366	33683	35425	34025	350	10500	500	25230	50	1	69956940	24765	35.79	3.25	12	0.09	989.00	10890.00	47750	20230414	-25.86	28518	20221013	24.13	47750	-25.86	20230414	29650	19.39	20230119	48450	-26.93	20220913	29050	21.86	20221013	0.69	Y	008930	500	349 억	1552267	N	N	9302	N	N
9	20230831	090254	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35200	150	2	0.43	97246650	2767	1.87	35050	35300	35000	45550	24550	35050	35148.50	2.22	0	1020	36483	35766	35083	34366	33683	35425	34025	350	10500	500	25230	50	1	69956940	24625	35.59	3.23	12	0.00	989.00	10890.00	47750	20230414	-26.28	28518	20221013	23.43	47750	-26.28	20230414	29650	18.72	20230119	48450	-27.35	20220913	29050	21.17	20221013	0.69	Y	008930	500	349 억	1552267	N	N	9302	N	N
10	20230830	160240	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35050	250	2	0.72	5145773750	147287	124.15	35250	35800	34400	45200	24400	34800	34936.70	2.24	0	5963	35566	35182	34666	34282	33766	35375	34475	350	10400	500	25050	50	1	69956940	24520	35.44	3.22	12	0.21	989.00	10890.00	47750	20230414	-26.60	28518	20221013	22.90	47750	-26.60	20230414	29650	18.21	20230119	48450	-27.66	20220913	29050	20.65	20221013	0.68	Y	008930	500	349 억	1565916	N	N	9302	N	N
11	20230830	150303	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35000	200	2	0.57	4558283600	130539	110.03	35250	35800	34400	45200	24400	34800	34918.94	2.24	0	-971	35566	35182	34666	34282	33766	35375	34475	350	10400	500	25050	50	1	69956940	24485	35.39	3.21	12	0.19	989.00	10890.00	47750	20230414	-26.70	28518	20221013	22.73	47750	-26.70	20230414	29650	18.04	20230119	48450	-27.76	20220913	29050	20.48	20221013	0.68	Y	008930	500	349 억	1565916	N	N	8447	N	N
12	20230830	140326	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35100	300	2	0.86	4120103850	118037	99.49	35250	35800	34400	45200	24400	34800	34905.19	2.24	0	-4590	35566	35182	34666	34282	33766	35375	34475	350	10400	500	25050	50	1	69956940	24555	35.49	3.22	12	0.17	989.00	10890.00	47750	20230414	-26.49	28518	20221013	23.08	47750	-26.49	20230414	29650	18.38	20230119	48450	-27.55	20220913	29050	20.83	20221013	0.68	Y	008930	500	349 억	1565916	N	N	8447	N	N
13	20230830	130306	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35150	350	2	1.01	3622793450	103824	87.51	35250	35800	34400	45200	24400	34800	34893.60	2.24	0	-9287	35566	35182	34666	34282	33766	35375	34475	350	10400	500	25050	50	1	69956940	24590	35.54	3.23	12	0.15	989.00	10890.00	47750	20230414	-26.39	28518	20221013	23.26	47750	-26.39	20230414	29650	18.55	20230119	48450	-27.45	20220913	29050	21.00	20221013	0.68	Y	008930	500	349 억	1565916	N	N	8447	N	N
14	20230830	120316	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35000	200	2	0.57	3332849350	95533	80.52	35250	35800	34400	45200	24400	34800	34886.89	2.24	0	-12438	35566	35182	34666	34282	33766	35375	34475	350	10400	500	25050	50	1	69956940	24485	35.39	3.21	12	0.14	989.00	10890.00	47750	20230414	-26.70	28518	20221013	22.73	47750	-26.70	20230414	29650	18.04	20230119	48450	-27.76	20220913	29050	20.48	20221013	0.68	Y	008930	500	349 억	1565916	N	N	8447	N	N
15	20230830	110413	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34800	0	3	0.00	2890216800	82883	69.86	35250	35800	34400	45200	24400	34800	34871.05	2.24	0	-16296	35566	35182	34666	34282	33766	35375	34475	350	10400	500	25050	50	1	69956940	24345	35.19	3.20	12	0.12	989.00	10890.00	47750	20230414	-27.12	28518	20221013	22.03	47750	-27.12	20230414	29650	17.37	20230119	48450	-28.17	20220913	29050	19.79	20221013	0.68	Y	008930	500	349 억	1565916	N	N	8447	N	N
16	20230830	100332	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34650	-150	5	-0.43	2312219150	66207	55.80	35250	35800	34400	45200	24400	34800	34924.09	2.24	0	-17542	35566	35182	34666	34282	33766	35375	34475	350	10400	500	25050	50	1	69956940	24240	35.04	3.18	12	0.09	989.00	10890.00	47750	20230414	-27.43	28518	20221013	21.50	47750	-27.43	20230414	29650	16.86	20230119	48450	-28.48	20220913	29050	19.28	20221013	0.68	Y	008930	500	349 억	1565916	N	N	8447	N	N
17	20230830	090252	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34850	50	2	0.14	361370100	10304	8.69	35250	35400	34800	45200	24400	34800	35070.88	2.24	0	-5668	35566	35182	34666	34282	33766	35375	34475	350	10400	500	25050	50	1	69956940	24380	35.24	3.20	12	0.01	989.00	10890.00	47750	20230414	-27.02	28518	20221013	22.20	47750	-27.02	20230414	29650	17.54	20230119	48450	-28.07	20220913	29050	19.97	20221013	0.68	Y	008930	500	349 억	1565916	N	N	8447	N	N
18	20230829	160237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34800	550	2	1.61	4070157850	117336	67.48	34450	35050	34150	44500	24000	34250	34687.87	2.22	0	14753	36183	35216	34233	33266	32283	34725	32775	350	10250	500	24660	50	1	69956940	24345	35.19	3.20	12	0.17	989.00	10890.00	47750	20230414	-27.12	28518	20221013	22.03	47750	-27.12	20230414	29650	17.37	20230119	48450	-28.17	20220913	29050	19.79	20221013	0.68	Y	008930	500	349 억	1550862	N	N	8447	N	N
19	20230829	150304	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34850	600	2	1.75	3615000050	104273	59.97	34450	35050	34150	44500	24000	34250	34668.61	2.22	0	17099	36183	35216	34233	33266	32283	34725	32775	350	10250	500	24660	50	1	69956940	24380	35.24	3.20	12	0.15	989.00	10890.00	47750	20230414	-27.02	28518	20221013	22.20	47750	-27.02	20230414	29650	17.54	20230119	48450	-28.07	20220913	29050	19.97	20221013	0.68	Y	008930	500	349 억	1550862	N	N	16913	N	N
20	20230829	140325	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34450	200	2	0.58	3059991700	88243	50.75	34450	35050	34150	44500	24000	34250	34676.88	2.22	0	14385	36183	35216	34233	33266	32283	34725	32775	350	10250	500	24660	50	1	69956940	24100	34.83	3.16	12	0.13	989.00	10890.00	47750	20230414	-27.85	28518	20221013	20.80	47750	-27.85	20230414	29650	16.19	20230119	48450	-28.90	20220913	29050	18.59	20221013	0.68	Y	008930	500	349 억	1550862	N	N	16913	N	N
21	20230829	130311	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34700	450	2	1.31	2671416500	76984	44.27	34450	35050	34150	44500	24000	34250	34700.93	2.22	0	14330	36183	35216	34233	33266	32283	34725	32775	350	10250	500	24660	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	48450	-28.38	20220913	29050	19.45	20221013	0.68	Y	008930	500	349 억	1550862	N	N	16913	N	N
22	20230829	120318	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34600	350	2	1.02	2507225000	72243	41.55	34450	35050	34150	44500	24000	34250	34705.44	2.22	0	15261	36183	35216	34233	33266	32283	34725	32775	350	10250	500	24660	50	1	69956940	24205	34.98	3.18	12	0.10	989.00	10890.00	47750	20230414	-27.54	28518	20221013	21.33	47750	-27.54	20230414	29650	16.69	20230119	48450	-28.59	20220913	29050	19.10	20221013	0.68	Y	008930	500	349 억	1550862	N	N	16913	N	N
23	20230829	110453	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34550	300	2	0.88	2295670250	66128	38.03	34450	35050	34150	44500	24000	34250	34715.56	2.22	0	16771	36183	35216	34233	33266	32283	34725	32775	350	10250	500	24660	50	1	69956940	24170	34.93	3.17	12	0.09	989.00	10890.00	47750	20230414	-27.64	28518	20221013	21.15	47750	-27.64	20230414	29650	16.53	20230119	48450	-28.69	20220913	29050	18.93	20221013	0.68	Y	008930	500	349 억	1550862	N	N	16913	N	N
24	20230829	100339	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34450	200	2	0.58	943210700	27339	15.72	34450	34850	34150	44500	24000	34250	34500.56	2.22	0	3384	36183	35216	34233	33266	32283	34725	32775	350	10250	500	24660	50	1	69956940	24100	34.83	3.16	12	0.04	989.00	10890.00	47750	20230414	-27.85	28518	20221013	20.80	47750	-27.85	20230414	29650	16.19	20230119	48450	-28.90	20220913	29050	18.59	20221013	0.68	Y	008930	500	349 억	1550862	N	N	16913	N	N
25	20230829	090231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34450	200	2	0.58	91221650	2644	1.52	34450	34700	34450	44500	24000	34250	34501.38	2.22	0	417	36183	35216	34233	33266	32283	34725	32775	350	10250	500	24660	50	1	69956940	24100	34.83	3.16	12	0.00	989.00	10890.00	47750	20230414	-27.85	28518	20221013	20.80	47750	-27.85	20230414	29650	16.19	20230119	48450	-28.90	20220913	29050	18.59	20221013	0.68	Y	008930	500	349 억	1550862	N	N	16913	N	N
26	20230828	160231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34250	-500	5	-1.44	5874576350	173222	141.96	35000	35200	33250	45150	24350	34750	33913.34	2.22	0	640	35616	35182	34616	34182	33616	35400	34400	350	10400	500	25020	50	1	69956940	23960	34.63	3.15	12	0.25	989.00	10890.00	47750	20230414	-28.27	28518	20221013	20.10	47750	-28.27	20230414	29650	15.51	20230119	48450	-29.31	20220913	29050	17.90	20221013	0.70	Y	008930	500	349 억	1550391	N	N	16913	N	N
27	20230828	150233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34300	-450	5	-1.29	5440928050	160541	131.57	35000	35200	33250	45150	24350	34750	33891.21	2.22	0	-168	35616	35182	34616	34182	33616	35400	34400	350	10400	500	25020	50	1	69956940	23995	34.68	3.15	12	0.23	989.00	10890.00	47750	20230414	-28.17	28518	20221013	20.27	47750	-28.17	20230414	29650	15.68	20230119	48450	-29.21	20220913	29050	18.07	20221013	0.70	Y	008930	500	349 억	1550391	N	N	15345	N	N
28	20230828	140234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34000	-750	5	-2.16	4898924600	144628	118.53	35000	35200	33250	45150	24350	34750	33872.59	2.22	0	-2742	35616	35182	34616	34182	33616	35400	34400	350	10400	500	25020	50	1	69956940	23785	34.38	3.12	12	0.21	989.00	10890.00	47750	20230414	-28.80	28518	20221013	19.22	47750	-28.80	20230414	29650	14.67	20230119	48450	-29.82	20220913	29050	17.04	20221013	0.70	Y	008930	500	349 억	1550391	N	N	15345	N	N
29	20230828	130237	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33850	-900	5	-2.59	4481920200	132346	108.46	35000	35200	33250	45150	24350	34750	33865.17	2.22	0	-3737	35616	35182	34616	34182	33616	35400	34400	350	10400	500	25020	50	1	69956940	23680	34.23	3.11	12	0.19	989.00	10890.00	47750	20230414	-29.11	28518	20221013	18.70	47750	-29.11	20230414	29650	14.17	20230119	48450	-30.13	20220913	29050	16.52	20221013	0.70	Y	008930	500	349 억	1550391	N	N	15345	N	N
30	20230828	120234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34050	-700	5	-2.01	4077361750	120441	98.71	35000	35200	33250	45150	24350	34750	33853.60	2.22	0	-9289	35616	35182	34616	34182	33616	35400	34400	350	10400	500	25020	50	1	69956940	23820	34.43	3.13	12	0.17	989.00	10890.00	47750	20230414	-28.69	28518	20221013	19.40	47750	-28.69	20230414	29650	14.84	20230119	48450	-29.72	20220913	29050	17.21	20221013	0.70	Y	008930	500	349 억	1550391	N	N	15345	N	N
31	20230828	110233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33750	-1000	5	-2.88	3637139500	107427	88.04	35000	35200	33250	45150	24350	34750	33856.85	2.22	0	-12508	35616	35182	34616	34182	33616	35400	34400	350	10400	500	25020	50	1	69956940	23610	34.13	3.10	12	0.15	989.00	10890.00	47750	20230414	-29.32	28518	20221013	18.35	47750	-29.32	20230414	29650	13.83	20230119	48450	-30.34	20220913	29050	16.18	20221013	0.70	Y	008930	500	349 억	1550391	N	N	15345	N	N
32	20230828	100229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33450	-1300	5	-3.74	2866905850	84443	69.21	35000	35200	33250	45150	24350	34750	33950.78	2.22	0	-17251	35616	35182	34616	34182	33616	35400	34400	350	10400	500	25020	50	1	69956940	23401	33.82	3.07	12	0.12	989.00	10890.00	47750	20230414	-29.95	28518	20221013	17.29	47750	-29.95	20230414	29650	12.82	20230119	48450	-30.96	20220913	29050	15.15	20221013	0.70	Y	008930	500	349 억	1550391	N	N	15345	N	N
33	20230828	090234	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35150	400	2	1.15	289821850	8283	6.79	35000	35200	34800	45150	24350	34750	34989.96	2.22	0	2209	35616	35182	34616	34182	33616	35400	34400	350	10400	500	25020	50	1	69956940	24590	35.54	3.23	12	0.01	989.00	10890.00	47750	20230414	-26.39	28518	20221013	23.26	47750	-26.39	20230414	29650	18.55	20230119	48450	-27.45	20220913	29050	21.00	20221013	0.70	Y	008930	500	349 억	1550391	N	N	15345	N	N
34	20230825	160233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34750	-200	5	-0.57	4214671050	121697	95.03	34250	35050	34050	45400	24500	34950	34632.20	2.19	0	19101	35850	35400	34700	34250	33550	35625	34475	350	10450	500	25160	50	1	69956940	24310	35.14	3.19	12	0.17	989.00	10890.00	47750	20230414	-27.23	28518	20221013	21.85	47750	-27.23	20230414	29650	17.20	20230119	48450	-28.28	20220913	29050	19.62	20221013	0.69	Y	008930	500	349 억	1528846	N	N	15345	N	N
35	20230825	150233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34600	-350	5	-1.00	3832494850	110672	86.42	34250	35050	34050	45400	24500	34950	34629.08	2.19	0	18887	35850	35400	34700	34250	33550	35625	34475	350	10450	500	25160	50	1	69956940	24205	34.98	3.18	12	0.16	989.00	10890.00	47750	20230414	-27.54	28518	20221013	21.33	47750	-27.54	20230414	29650	16.69	20230119	48450	-28.59	20220913	29050	19.10	20221013	0.69	Y	008930	500	349 억	1528846	N	N	15900	N	N
36	20230825	140232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34600	-350	5	-1.00	3456244100	99782	77.92	34250	35050	34050	45400	24500	34950	34637.71	2.19	0	13698	35850	35400	34700	34250	33550	35625	34475	350	10450	500	25160	50	1	69956940	24205	34.98	3.18	12	0.14	989.00	10890.00	47750	20230414	-27.54	28518	20221013	21.33	47750	-27.54	20230414	29650	16.69	20230119	48450	-28.59	20220913	29050	19.10	20221013	0.69	Y	008930	500	349 억	1528846	N	N	15900	N	N
37	20230825	130233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34800	-150	5	-0.43	2935269650	84725	66.16	34250	35050	34050	45400	24500	34950	34644.39	2.19	0	9609	35850	35400	34700	34250	33550	35625	34475	350	10450	500	25160	50	1	69956940	24345	35.19	3.20	12	0.12	989.00	10890.00	47750	20230414	-27.12	28518	20221013	22.03	47750	-27.12	20230414	29650	17.37	20230119	48450	-28.17	20220913	29050	19.79	20221013	0.69	Y	008930	500	349 억	1528846	N	N	15900	N	N
38	20230825	120233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34900	-50	5	-0.14	2435292400	70309	54.90	34250	35050	34050	45400	24500	34950	34636.65	2.19	0	7927	35850	35400	34700	34250	33550	35625	34475	350	10450	500	25160	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	48450	-27.97	20220913	29050	20.14	20221013	0.69	Y	008930	500	349 억	1528846	N	N	15900	N	N
39	20230825	110233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34900	-50	5	-0.14	1928975050	55814	43.58	34250	34900	34050	45400	24500	34950	34560.23	2.19	0	3808	35850	35400	34700	34250	33550	35625	34475	350	10450	500	25160	50	1	69956940	24415	35.29	3.20	12	0.08	989.00	10890.00	47750	20230414	-26.91	28518	20221013	22.38	47750	-26.91	20230414	29650	17.71	20230119	48450	-27.97	20220913	29050	20.14	20221013	0.69	Y	008930	500	349 억	1528846	N	N	15900	N	N
40	20230825	100233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34700	-250	5	-0.72	1492506700	43229	33.76	34250	34850	34050	45400	24500	34950	34524.82	2.19	0	-223	35850	35400	34700	34250	33550	35625	34475	350	10450	500	25160	50	1	69956940	24275	35.09	3.19	12	0.06	989.00	10890.00	47750	20230414	-27.33	28518	20221013	21.68	47750	-27.33	20230414	29650	17.03	20230119	48450	-28.38	20220913	29050	19.45	20221013	0.69	Y	008930	500	349 억	1528846	N	N	15900	N	N
41	20230825	090233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34300	-650	5	-1.86	291540750	8524	6.66	34250	34400	34050	45400	24500	34950	34195.44	2.19	0	1003	35850	35400	34700	34250	33550	35625	34475	350	10450	500	25160	50	1	69956940	23995	34.68	3.15	12	0.01	989.00	10890.00	47750	20230414	-28.17	28518	20221013	20.27	47750	-28.17	20230414	29650	15.68	20230119	48450	-29.21	20220913	29050	18.07	20221013	0.69	Y	008930	500	349 억	1528846	N	N	15900	N	N
42	20230824	160231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34950	1000	2	2.95	4406329850	126976	74.28	34050	35150	34000	44100	23800	33950	34701.32	2.16	0	19508	36050	35000	34400	33350	32750	34700	33050	350	10150	500	24440	50	1	69956940	24450	35.34	3.21	12	0.18	989.00	10890.00	47750	20230414	-26.81	28518	20221013	22.55	47750	-26.81	20230414	29650	17.88	20230119	48450	-27.86	20220913	29050	20.31	20221013	0.69	Y	008930	500	349 억	1513906	N	N	15900	N	N
43	20230824	150230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34750	800	2	2.36	3883071700	111959	65.49	34050	35150	34000	44100	23800	33950	34682.98	2.16	0	19290	36050	35000	34400	33350	32750	34700	33050	350	10150	500	24440	50	1	69956940	24310	35.14	3.19	12	0.16	989.00	10890.00	47750	20230414	-27.23	28518	20221013	21.85	47750	-27.23	20230414	29650	17.20	20230119	48450	-28.28	20220913	29050	19.62	20221013	0.69	Y	008930	500	349 억	1513906	N	N	10326	N	N
44	20230824	140231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34900	950	2	2.80	3434622850	99083	57.96	34050	35150	34000	44100	23800	33950	34664.10	2.16	0	18867	36050	35000	34400	33350	32750	34700	33050	350	10150	500	24440	50	1	69956940	24415	35.29	3.20	12	0.14	989.00	10890.00	47750	20230414	-26.91	28518	20221013	22.38	47750	-26.91	20230414	29650	17.71	20230119	48450	-27.97	20220913	29050	20.14	20221013	0.69	Y	008930	500	349 억	1513906	N	N	10326	N	N
45	20230824	130232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34850	900	2	2.65	2665027850	77063	45.08	34050	34950	34000	44100	23800	33950	34582.46	2.16	0	13096	36050	35000	34400	33350	32750	34700	33050	350	10150	500	24440	50	1	69956940	24380	35.24	3.20	12	0.11	989.00	10890.00	47750	20230414	-27.02	28518	20221013	22.20	47750	-27.02	20230414	29650	17.54	20230119	48450	-28.07	20220913	29050	19.97	20221013	0.69	Y	008930	500	349 억	1513906	N	N	10326	N	N
46	20230824	120233	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34550	600	2	1.77	2384811300	68990	40.36	34050	34950	34000	44100	23800	33950	34567.49	2.16	0	11820	36050	35000	34400	33350	32750	34700	33050	350	10150	500	24440	50	1	69956940	24170	34.93	3.17	12	0.10	989.00	10890.00	47750	20230414	-27.64	28518	20221013	21.15	47750	-27.64	20230414	29650	16.53	20230119	48450	-28.69	20220913	29050	18.93	20221013	0.69	Y	008930	500	349 억	1513906	N	N	10326	N	N
47	20230824	110231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34850	900	2	2.65	2010772500	58229	34.06	34050	34900	34000	44100	23800	33950	34532.15	2.16	0	11763	36050	35000	34400	33350	32750	34700	33050	350	10150	500	24440	50	1	69956940	24380	35.24	3.20	12	0.08	989.00	10890.00	47750	20230414	-27.02	28518	20221013	22.20	47750	-27.02	20230414	29650	17.54	20230119	48450	-28.07	20220913	29050	19.97	20221013	0.69	Y	008930	500	349 억	1513906	N	N	10326	N	N
48	20230824	100231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34650	700	2	2.06	1248627350	36204	21.18	34050	34900	34000	44100	23800	33950	34488.66	2.16	0	7069	36050	35000	34400	33350	32750	34700	33050	350	10150	500	24440	50	1	69956940	24240	35.04	3.18	12	0.05	989.00	10890.00	47750	20230414	-27.43	28518	20221013	21.50	47750	-27.43	20230414	29650	16.86	20230119	48450	-28.48	20220913	29050	19.28	20221013	0.69	Y	008930	500	349 억	1513906	N	N	10326	N	N
49	20230824	090232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34300	350	2	1.03	113139950	3313	1.94	34050	34500	34050	44100	23800	33950	34150.30	2.16	0	564	36050	35000	34400	33350	32750	34700	33050	350	10150	500	24440	50	1	69956940	23995	34.68	3.15	12	0.00	989.00	10890.00	47750	20230414	-28.17	28518	20221013	20.27	47750	-28.17	20230414	29650	15.68	20230119	48450	-29.21	20220913	29050	18.07	20221013	0.69	Y	008930	500	349 억	1513906	N	N	10326	N	N
50	20230823	160229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33950	-300	5	-0.88	5859595500	169697	70.76	34250	35450	33800	44500	24000	34250	34530.11	2.17	0	-4724	36550	35400	34600	33450	32650	35000	33050	350	10250	500	24660	50	1	69956940	23750	34.33	3.12	12	0.24	989.00	10890.00	47750	20230414	-28.90	28518	20221013	19.05	47750	-28.90	20230414	29650	14.50	20230119	48450	-29.93	20220913	29050	16.87	20221013	0.69	Y	008930	500	349 억	1516549	N	N	10326	N	N
51	20230823	150230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34050	-200	5	-0.58	5435353750	157221	65.56	34250	35450	33800	44500	24000	34250	34571.42	2.17	0	-6950	36550	35400	34600	33450	32650	35000	33050	350	10250	500	24660	50	1	69956940	23820	34.43	3.13	12	0.22	989.00	10890.00	47750	20230414	-28.69	28518	20221013	19.40	47750	-28.69	20230414	29650	14.84	20230119	48450	-29.72	20220913	29050	17.21	20221013	0.69	Y	008930	500	349 억	1516549	N	N	15439	N	N
52	20230823	140232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34150	-100	5	-0.29	4677824600	135023	56.30	34250	35450	33800	44500	24000	34250	34644.65	2.17	0	-9373	36550	35400	34600	33450	32650	35000	33050	350	10250	500	24660	50	1	69956940	23890	34.53	3.14	12	0.19	989.00	10890.00	47750	20230414	-28.48	28518	20221013	19.75	47750	-28.48	20230414	29650	15.18	20230119	48450	-29.51	20220913	29050	17.56	20221013	0.69	Y	008930	500	349 억	1516549	N	N	15439	N	N
53	20230823	130231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34400	150	2	0.44	4245280450	122354	51.02	34250	35450	33800	44500	24000	34250	34696.70	2.17	0	-8723	36550	35400	34600	33450	32650	35000	33050	350	10250	500	24660	50	1	69956940	24065	34.78	3.16	12	0.17	989.00	10890.00	47750	20230414	-27.96	28518	20221013	20.63	47750	-27.96	20230414	29650	16.02	20230119	48450	-29.00	20220913	29050	18.42	20221013	0.69	Y	008930	500	349 억	1516549	N	N	15439	N	N
54	20230823	120231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34550	300	2	0.88	3533199700	101633	42.38	34250	35450	33800	44500	24000	34250	34764.30	2.17	0	2746	36550	35400	34600	33450	32650	35000	33050	350	10250	500	24660	50	1	69956940	24170	34.93	3.17	12	0.15	989.00	10890.00	47750	20230414	-27.64	28518	20221013	21.15	47750	-27.64	20230414	29650	16.53	20230119	48450	-28.69	20220913	29050	18.93	20221013	0.69	Y	008930	500	349 억	1516549	N	N	15439	N	N
55	20230823	110230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34650	400	2	1.17	3197888750	91928	38.33	34250	35450	33800	44500	24000	34250	34786.88	2.17	0	5417	36550	35400	34600	33450	32650	35000	33050	350	10250	500	24660	50	1	69956940	24240	35.04	3.18	12	0.13	989.00	10890.00	47750	20230414	-27.43	28518	20221013	21.50	47750	-27.43	20230414	29650	16.86	20230119	48450	-28.48	20220913	29050	19.28	20221013	0.69	Y	008930	500	349 억	1516549	N	N	15439	N	N
56	20230823	100231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34650	400	2	1.17	2722894700	78259	32.63	34250	35450	33800	44500	24000	34250	34793.37	2.17	0	8209	36550	35400	34600	33450	32650	35000	33050	350	10250	500	24660	50	1	69956940	24240	35.04	3.18	12	0.11	989.00	10890.00	47750	20230414	-27.43	28518	20221013	21.50	47750	-27.43	20230414	29650	16.86	20230119	48450	-28.48	20220913	29050	19.28	20221013	0.69	Y	008930	500	349 억	1516549	N	N	15439	N	N
57	20230823	090232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34500	250	2	0.73	262403950	7665	3.20	34250	34600	33800	44500	24000	34250	34234.04	2.17	0	457	36550	35400	34600	33450	32650	35000	33050	350	10250	500	24660	50	1	69956940	24135	34.88	3.17	12	0.01	989.00	10890.00	47750	20230414	-27.75	28518	20221013	20.98	47750	-27.75	20230414	29650	16.36	20230119	48450	-28.79	20220913	29050	18.76	20221013	0.69	Y	008930	500	349 억	1516549	N	N	15439	N	N
58	20230822	160230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34250	-1050	5	-2.97	8201953350	237369	103.72	35750	35750	33800	45850	24750	35300	34553.30	2.18	0	904	36633	35966	35383	34716	34133	36300	35050	350	10550	500	25410	50	1	69956940	23960	34.63	3.15	12	0.34	989.00	10890.00	47750	20230414	-28.27	28518	20221013	20.10	47750	-28.27	20230414	29650	15.51	20230119	48450	-29.31	20220913	29050	17.90	20221013	0.68	Y	008930	500	349 억	1521864	N	N	15439	N	N
59	20230822	150230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33950	-1350	5	-3.82	7456362100	215514	94.17	35750	35750	33800	45850	24750	35300	34597.31	2.18	0	342	36633	35966	35383	34716	34133	36300	35050	350	10550	500	25410	50	1	69956940	23750	34.33	3.12	12	0.31	989.00	10890.00	47750	20230414	-28.90	28518	20221013	19.05	47750	-28.90	20230414	29650	14.50	20230119	48450	-29.93	20220913	29050	16.87	20221013	0.68	Y	008930	500	349 억	1521864	N	N	10098	N	N
60	20230822	140231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34150	-1150	5	-3.26	6665634900	192286	84.02	35750	35750	33800	45850	24750	35300	34664.47	2.18	0	-3102	36633	35966	35383	34716	34133	36300	35050	350	10550	500	25410	50	1	69956940	23890	34.53	3.14	12	0.27	989.00	10890.00	47750	20230414	-28.48	28518	20221013	19.75	47750	-28.48	20230414	29650	15.18	20230119	48450	-29.51	20220913	29050	17.56	20221013	0.68	Y	008930	500	349 억	1521864	N	N	10098	N	N
61	20230822	130229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34650	-650	5	-1.84	4433793200	126999	55.50	35750	35750	34500	45850	24750	35300	34911.35	2.18	0	-6086	36633	35966	35383	34716	34133	36300	35050	350	10550	500	25410	50	1	69956940	24240	35.04	3.18	12	0.18	989.00	10890.00	47750	20230414	-27.43	28518	20221013	21.50	47750	-27.43	20230414	29650	16.86	20230119	48450	-28.48	20220913	29050	19.28	20221013	0.68	Y	008930	500	349 억	1521864	N	N	10098	N	N
62	20230822	120227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34700	-600	5	-1.70	4089421000	117074	51.16	35750	35750	34500	45850	24750	35300	34929.52	2.18	0	-5235	36633	35966	35383	34716	34133	36300	35050	350	10550	500	25410	50	1	69956940	24275	35.09	3.19	12	0.17	989.00	10890.00	47750	20230414	-27.33	28518	20221013	21.68	47750	-27.33	20230414	29650	17.03	20230119	48450	-28.38	20220913	29050	19.45	20221013	0.68	Y	008930	500	349 억	1521864	N	N	10098	N	N
63	20230822	110229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34550	-750	5	-2.12	3593180900	102752	44.90	35750	35750	34500	45850	24750	35300	34968.73	2.18	0	-7582	36633	35966	35383	34716	34133	36300	35050	350	10550	500	25410	50	1	69956940	24170	34.93	3.17	12	0.15	989.00	10890.00	47750	20230414	-27.64	28518	20221013	21.15	47750	-27.64	20230414	29650	16.53	20230119	48450	-28.69	20220913	29050	18.93	20221013	0.68	Y	008930	500	349 억	1521864	N	N	10098	N	N
64	20230822	100228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35200	-100	5	-0.28	2503802550	71419	31.21	35750	35750	34500	45850	24750	35300	35057.18	2.18	0	-573	36633	35966	35383	34716	34133	36300	35050	350	10550	500	25410	50	1	69956940	24625	35.59	3.23	12	0.10	989.00	10890.00	47750	20230414	-26.28	28518	20221013	23.43	47750	-26.28	20230414	29650	18.72	20230119	48450	-27.35	20220913	29050	21.17	20221013	0.68	Y	008930	500	349 억	1521864	N	N	10098	N	N
65	20230822	090228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35150	-150	5	-0.42	334044400	9403	4.11	35750	35750	35050	45850	24750	35300	35530.77	2.18	0	-5262	36633	35966	35383	34716	34133	36300	35050	350	10550	500	25410	50	1	69956940	24590	35.54	3.23	12	0.01	989.00	10890.00	47750	20230414	-26.39	28518	20221013	23.26	47750	-26.39	20230414	29650	18.55	20230119	48450	-27.45	20220913	29050	21.00	20221013	0.68	Y	008930	500	349 억	1521864	N	N	10098	N	N
66	20230821	160228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35300	750	2	2.17	8079349250	227726	78.82	34900	36050	34800	44900	24200	34550	35480.05	2.19	0	-4693	36716	35632	34966	33882	33216	35300	33550	350	10350	500	24870	50	1	69956940	24695	35.69	3.24	12	0.33	989.00	10890.00	47750	20230414	-26.07	28518	20221013	23.78	47750	-26.07	20230414	29650	19.06	20230119	48450	-27.14	20220913	29050	21.51	20221013	0.67	Y	008930	500	349 억	1535099	N	N	10098	N	N
67	20230821	150230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35200	650	2	1.88	7397695450	208410	72.14	34900	36050	34800	44900	24200	34550	35497.52	2.19	0	-8813	36716	35632	34966	33882	33216	35300	33550	350	10350	500	24870	50	1	69956940	24625	35.59	3.23	12	0.30	989.00	10890.00	47750	20230414	-26.28	28518	20221013	23.43	47750	-26.28	20230414	29650	18.72	20230119	48450	-27.35	20220913	29050	21.17	20221013	0.67	Y	008930	500	349 억	1535099	N	N	21995	N	N
68	20230821	140230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35400	850	2	2.46	6542267750	184155	63.74	34900	36050	34800	44900	24200	34550	35527.79	2.19	0	-6001	36716	35632	34966	33882	33216	35300	33550	350	10350	500	24870	50	1	69956940	24765	35.79	3.25	12	0.26	989.00	10890.00	47750	20230414	-25.86	28518	20221013	24.13	47750	-25.86	20230414	29650	19.39	20230119	48450	-26.93	20220913	29050	21.86	20221013	0.67	Y	008930	500	349 억	1535099	N	N	21995	N	N
69	20230821	130231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35350	800	2	2.32	5842463850	164410	56.91	34900	36050	34800	44900	24200	34550	35538.11	2.19	0	-3205	36716	35632	34966	33882	33216	35300	33550	350	10350	500	24870	50	1	69956940	24730	35.74	3.25	12	0.24	989.00	10890.00	47750	20230414	-25.97	28518	20221013	23.96	47750	-25.97	20230414	29650	19.22	20230119	48450	-27.04	20220913	29050	21.69	20221013	0.67	Y	008930	500	349 억	1535099	N	N	21995	N	N
70	20230821	120231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35300	750	2	2.17	5403895100	151983	52.60	34900	36050	34800	44900	24200	34550	35558.31	2.19	0	854	36716	35632	34966	33882	33216	35300	33550	350	10350	500	24870	50	1	69956940	24695	35.69	3.24	12	0.22	989.00	10890.00	47750	20230414	-26.07	28518	20221013	23.78	47750	-26.07	20230414	29650	19.06	20230119	48450	-27.14	20220913	29050	21.51	20221013	0.67	Y	008930	500	349 억	1535099	N	N	21995	N	N
71	20230821	110230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35200	650	2	1.88	4963591750	139503	48.28	34900	36050	34800	44900	24200	34550	35583.21	2.19	0	3027	36716	35632	34966	33882	33216	35300	33550	350	10350	500	24870	50	1	69956940	24625	35.59	3.23	12	0.20	989.00	10890.00	47750	20230414	-26.28	28518	20221013	23.43	47750	-26.28	20230414	29650	18.72	20230119	48450	-27.35	20220913	29050	21.17	20221013	0.67	Y	008930	500	349 억	1535099	N	N	21995	N	N
72	20230821	100229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35900	1350	2	3.91	3487046250	97993	33.92	34900	36050	34800	44900	24200	34550	35588.47	2.19	0	9621	36716	35632	34966	33882	33216	35300	33550	350	10350	500	24870	50	1	69956940	25115	36.30	3.30	12	0.14	989.00	10890.00	47750	20230414	-24.82	28518	20221013	25.89	47750	-24.82	20230414	29650	21.08	20230119	48450	-25.90	20220913	29050	23.58	20221013	0.67	Y	008930	500	349 억	1535099	N	N	21995	N	N
73	20230821	090232	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35000	450	2	1.30	323574450	9270	3.21	34900	35100	34800	44900	24200	34550	34919.96	2.19	0	2037	36716	35632	34966	33882	33216	35300	33550	350	10350	500	24870	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	48450	-27.76	20220913	29050	20.48	20221013	0.67	Y	008930	500	349 억	1535099	N	N	21995	N	N
74	20230818	160230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34550	-600	5	-1.71	10042290400	287004	112.58	35050	36050	34300	45650	24650	35150	34990.31	2.20	0	-8070	36683	35916	35433	34666	34183	35675	34425	350	10500	500	25300	50	1	69956940	24170	34.93	3.17	12	0.41	989.00	10890.00	47750	20230414	-27.64	28518	20221013	21.15	47750	-27.64	20230414	29650	16.53	20230119	48450	-28.69	20220913	29050	18.93	20221013	0.66	Y	008930	500	349 억	1540493	N	N	21995	N	N
75	20230818	150229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34450	-700	5	-1.99	9515130350	271736	106.59	35050	36050	34300	45650	24650	35150	35015.99	2.20	0	-7114	36683	35916	35433	34666	34183	35675	34425	350	10500	500	25300	50	1	69956940	24100	34.83	3.16	12	0.39	989.00	10890.00	47750	20230414	-27.85	28518	20221013	20.80	47750	-27.85	20230414	29650	16.19	20230119	48450	-28.90	20220913	29050	18.59	20221013	0.66	Y	008930	500	349 억	1540493	N	N	17697	N	N
76	20230818	140229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34600	-550	5	-1.56	8638865150	246335	96.63	35050	36050	34300	45650	24650	35150	35069.52	2.20	0	-7667	36683	35916	35433	34666	34183	35675	34425	350	10500	500	25300	50	1	69956940	24205	34.98	3.18	12	0.35	989.00	10890.00	47750	20230414	-27.54	28518	20221013	21.33	47750	-27.54	20230414	29650	16.69	20230119	48450	-28.59	20220913	29050	19.10	20221013	0.66	Y	008930	500	349 억	1540493	N	N	17697	N	N
77	20230818	130227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34550	-600	5	-1.71	7865248600	223976	87.86	35050	36050	34300	45650	24650	35150	35116.45	2.20	0	-4411	36683	35916	35433	34666	34183	35675	34425	350	10500	500	25300	50	1	69956940	24170	34.93	3.17	12	0.32	989.00	10890.00	47750	20230414	-27.64	28518	20221013	21.15	47750	-27.64	20230414	29650	16.53	20230119	48450	-28.69	20220913	29050	18.93	20221013	0.66	Y	008930	500	349 억	1540493	N	N	17697	N	N
78	20230818	120235	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34800	-350	5	-1.00	6214792050	176198	69.11	35050	36050	34600	45650	24650	35150	35271.77	2.20	0	-17973	36683	35916	35433	34666	34183	35675	34425	350	10500	500	25300	50	1	69956940	24345	35.19	3.20	12	0.25	989.00	10890.00	47750	20230414	-27.12	28518	20221013	22.03	47750	-27.12	20230414	29650	17.37	20230119	48450	-28.17	20220913	29050	19.79	20221013	0.66	Y	008930	500	349 억	1540493	N	N	17697	N	N
79	20230818	110228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34850	-300	5	-0.85	5487425950	155294	60.91	35050	36050	34750	45650	24650	35150	35335.95	2.20	0	-17087	36683	35916	35433	34666	34183	35675	34425	350	10500	500	25300	50	1	69956940	24380	35.24	3.20	12	0.22	989.00	10890.00	47750	20230414	-27.02	28518	20221013	22.20	47750	-27.02	20230414	29650	17.54	20230119	48450	-28.07	20220913	29050	19.97	20221013	0.66	Y	008930	500	349 억	1540493	N	N	17697	N	N
80	20230818	100229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35300	150	2	0.43	3805603750	107211	42.05	35050	36050	34900	45650	24650	35150	35496.99	2.20	0	-7266	36683	35916	35433	34666	34183	35675	34425	350	10500	500	25300	50	1	69956940	24695	35.69	3.24	12	0.15	989.00	10890.00	47750	20230414	-26.07	28518	20221013	23.78	47750	-26.07	20230414	29650	19.06	20230119	48450	-27.14	20220913	29050	21.51	20221013	0.66	Y	008930	500	349 억	1540493	N	N	17697	N	N
81	20230818	090229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35100	-50	5	-0.14	323937950	9238	3.62	35050	35300	34900	45650	24650	35150	35064.08	2.20	0	-235	36683	35916	35433	34666	34183	35675	34425	350	10500	500	25300	50	1	69956940	24555	35.49	3.22	12	0.01	989.00	10890.00	47750	20230414	-26.49	28518	20221013	23.08	47750	-26.49	20230414	29650	18.38	20230119	48450	-27.55	20220913	29050	20.83	20221013	0.66	Y	008930	500	349 억	1540493	N	N	17697	N	N
82	20230817	160230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35150	-900	5	-2.50	8835355450	249711	66.39	35900	36200	34950	46850	25250	36050	35382.94	2.22	0	-5173	38883	37466	36683	35266	34483	37075	34875	350	10800	500	25950	50	1	69956940	24590	35.54	3.23	12	0.36	989.00	10890.00	47750	20230414	-26.39	28518	20221013	23.26	47750	-26.39	20230414	29650	18.55	20230119	48450	-27.45	20220913	29050	21.00	20221013	0.63	Y	008930	500	349 억	1553722	N	N	17697	N	N
83	20230817	150231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35050	-1000	5	-2.77	7747459700	218771	58.16	35900	36200	34950	46850	25250	36050	35413.08	2.22	0	-14138	38883	37466	36683	35266	34483	37075	34875	350	10800	500	25950	50	1	69956940	24520	35.44	3.22	12	0.31	989.00	10890.00	47750	20230414	-26.60	28518	20221013	22.90	47750	-26.60	20230414	29650	18.21	20230119	48450	-27.66	20220913	29050	20.65	20221013	0.63	Y	008930	500	349 억	1553722	N	N	21094	N	N
84	20230817	140228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35300	-750	5	-2.08	6041456700	170177	45.24	35900	36200	35100	46850	25250	36050	35500.48	2.22	0	2744	38883	37466	36683	35266	34483	37075	34875	350	10800	500	25950	50	1	69956940	24695	35.69	3.24	12	0.24	989.00	10890.00	47750	20230414	-26.07	28518	20221013	23.78	47750	-26.07	20230414	29650	19.06	20230119	48450	-27.14	20220913	29050	21.51	20221013	0.63	Y	008930	500	349 억	1553722	N	N	21094	N	N
85	20230817	130228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35300	-750	5	-2.08	5417680700	152509	40.54	35900	36200	35100	46850	25250	36050	35523.11	2.22	0	2167	38883	37466	36683	35266	34483	37075	34875	350	10800	500	25950	50	1	69956940	24695	35.69	3.24	12	0.22	989.00	10890.00	47750	20230414	-26.07	28518	20221013	23.78	47750	-26.07	20230414	29650	19.06	20230119	48450	-27.14	20220913	29050	21.51	20221013	0.63	Y	008930	500	349 억	1553722	N	N	21094	N	N
86	20230817	120230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35400	-650	5	-1.80	4828716100	135844	36.11	35900	36200	35100	46850	25250	36050	35545.43	2.22	0	4538	38883	37466	36683	35266	34483	37075	34875	350	10800	500	25950	50	1	69956940	24765	35.79	3.25	12	0.19	989.00	10890.00	47750	20230414	-25.86	28518	20221013	24.13	47750	-25.86	20230414	29650	19.39	20230119	48450	-26.93	20220913	29050	21.86	20221013	0.63	Y	008930	500	349 억	1553722	N	N	21094	N	N
87	20230817	110229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35500	-550	5	-1.53	3807953400	107150	28.49	35900	36200	35100	46850	25250	36050	35537.74	2.22	0	6816	38883	37466	36683	35266	34483	37075	34875	350	10800	500	25950	50	1	69956940	24835	35.89	3.26	12	0.15	989.00	10890.00	47750	20230414	-25.65	28518	20221013	24.48	47750	-25.65	20230414	29650	19.73	20230119	48450	-26.73	20220913	29050	22.20	20221013	0.63	Y	008930	500	349 억	1553722	N	N	21094	N	N
88	20230817	100229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35450	-600	5	-1.66	2701693250	75817	20.16	35900	36200	35200	46850	25250	36050	35633.49	2.22	0	7314	38883	37466	36683	35266	34483	37075	34875	350	10800	500	25950	50	1	69956940	24800	35.84	3.26	12	0.11	989.00	10890.00	47750	20230414	-25.76	28518	20221013	24.31	47750	-25.76	20230414	29650	19.56	20230119	48450	-26.83	20220913	29050	22.03	20221013	0.63	Y	008930	500	349 억	1553722	N	N	21094	N	N
89	20230817	090228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36050	0	3	0.00	216897100	6034	1.60	35900	36200	35850	46850	25250	36050	35942.89	2.22	0	357	38883	37466	36683	35266	34483	37075	34875	350	10800	500	25950	50	1	69956940	25219	36.45	3.31	12	0.01	989.00	10890.00	47750	20230414	-24.50	28518	20221013	26.41	47750	-24.50	20230414	29650	21.59	20230119	48450	-25.59	20220913	29050	24.10	20221013	0.63	Y	008930	500	349 억	1553722	N	N	21094	N	N
90	20230816	160229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36050	-1550	5	-4.12	13695344450	373436	82.87	37850	38100	35900	48850	26350	37600	36673.86	2.24	0	-9840	41133	39366	38383	36616	35633	38875	36125	350	11250	500	27070	50	1	69956940	25219	36.45	3.31	12	0.53	989.00	10890.00	47750	20230414	-24.50	28518	20221013	26.41	47750	-24.50	20230414	29650	21.59	20230119	48450	-25.59	20220913	29050	24.10	20221013	0.62	Y	008930	500	349 억	1568258	N	N	21094	N	N
91	20230816	150228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36000	-1600	5	-4.26	12604828050	343193	76.16	37850	38100	35900	48850	26350	37600	36726.78	2.24	0	-10545	41133	39366	38383	36616	35633	38875	36125	350	11250	500	27070	50	1	69956940	25184	36.40	3.31	12	0.49	989.00	10890.00	47750	20230414	-24.61	28518	20221013	26.24	47750	-24.61	20230414	29650	21.42	20230119	48450	-25.70	20220913	29050	23.92	20221013	0.62	Y	008930	500	349 억	1568258	N	N	27080	N	N
92	20230816	140228	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36450	-1150	5	-3.06	10552996350	286364	63.55	37850	38100	36100	48850	26350	37600	36850.32	2.24	0	-12604	41133	39366	38383	36616	35633	38875	36125	350	11250	500	27070	50	1	69956940	25499	36.86	3.35	12	0.41	989.00	10890.00	47750	20230414	-23.66	28518	20221013	27.81	47750	-23.66	20230414	29650	22.93	20230119	48450	-24.77	20220913	29050	25.47	20221013	0.62	Y	008930	500	349 억	1568258	N	N	27080	N	N
93	20230816	130230	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36500	-1100	5	-2.93	9454425000	256204	56.86	37850	38100	36100	48850	26350	37600	36900.52	2.24	0	-15517	41133	39366	38383	36616	35633	38875	36125	350	11250	500	27070	50	1	69956940	25534	36.91	3.35	12	0.37	989.00	10890.00	47750	20230414	-23.56	28518	20221013	27.99	47750	-23.56	20230414	29650	23.10	20230119	48450	-24.66	20220913	29050	25.65	20221013	0.62	Y	008930	500	349 억	1568258	N	N	27080	N	N
94	20230816	120231	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36250	-1350	5	-3.59	8856180850	239798	53.22	37850	38100	36100	48850	26350	37600	36930.38	2.24	0	-18518	41133	39366	38383	36616	35633	38875	36125	350	11250	500	27070	50	1	69956940	25359	36.65	3.33	12	0.34	989.00	10890.00	47750	20230414	-24.08	28518	20221013	27.11	47750	-24.08	20230414	29650	22.26	20230119	48450	-25.18	20220913	29050	24.78	20221013	0.62	Y	008930	500	349 억	1568258	N	N	27080	N	N
95	20230816	110229	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36250	-1350	5	-3.59	7837480400	211697	46.98	37850	38100	36250	48850	26350	37600	37020.73	2.24	0	-15547	41133	39366	38383	36616	35633	38875	36125	350	11250	500	27070	50	1	69956940	25359	36.65	3.33	12	0.30	989.00	10890.00	47750	20230414	-24.08	28518	20221013	27.11	47750	-24.08	20230414	29650	22.26	20230119	48450	-25.18	20220913	29050	24.78	20221013	0.62	Y	008930	500	349 억	1568258	N	N	27080	N	N
96	20230816	100225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36850	-750	5	-1.99	4759073400	127500	28.30	37850	38100	36700	48850	26350	37600	37324.94	2.24	0	-13660	41133	39366	38383	36616	35633	38875	36125	350	11250	500	27070	50	1	69956940	25779	37.26	3.38	12	0.18	989.00	10890.00	47750	20230414	-22.83	28518	20221013	29.22	47750	-22.83	20230414	29650	24.28	20230119	48450	-23.94	20220913	29050	26.85	20221013	0.62	Y	008930	500	349 억	1568258	N	N	27080	N	N
97	20230816	090227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37400	-200	5	-0.53	827703700	21935	4.87	37850	38050	37200	48850	26350	37600	37737.66	2.24	0	-4786	41133	39366	38383	36616	35633	38875	36125	350	11250	500	27070	50	1	69956940	26164	37.82	3.43	12	0.03	989.00	10890.00	47750	20230414	-21.68	28518	20221013	31.15	47750	-21.68	20230414	29650	26.14	20230119	48450	-22.81	20220913	29050	28.74	20221013	0.62	Y	008930	500	349 억	1568258	N	N	27080	N	N
98	20230814	160227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37600	-1500	5	-3.84	17134949350	447637	74.83	39500	40150	37400	50800	27400	39100	38277.38	2.18	0	39173	41366	40232	39466	38332	37566	39850	37950	350	11700	500	28150	50	1	69956940	26304	38.02	3.45	12	0.64	989.00	10890.00	47750	20230414	-21.26	28518	20221013	31.85	47750	-21.26	20230414	29650	26.81	20230119	48450	-22.39	20220913	29050	29.43	20221013	0.59	Y	008930	500	349 억	1523481	N	N	27080	N	N
99	20230814	150227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37600	-1500	5	-3.84	15398220150	401349	67.09	39500	40150	37400	50800	27400	39100	38362.63	2.18	0	23249	41366	40232	39466	38332	37566	39850	37950	350	11700	500	28150	50	1	69956940	26304	38.02	3.45	12	0.57	989.00	10890.00	47750	20230414	-21.26	28518	20221013	31.85	47750	-21.26	20230414	29650	26.81	20230119	48450	-22.39	20220913	29050	29.43	20221013	0.59	Y	008930	500	349 억	1523481	N	N	43401	N	N
100	20230814	140227	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37550	-1550	5	-3.96	13374911150	347554	58.10	39500	40150	37500	50800	27400	39100	38479.55	2.18	0	7182	41366	40232	39466	38332	37566	39850	37950	350	11700	500	28150	50	1	69956940	26269	37.97	3.45	12	0.50	989.00	10890.00	47750	20230414	-21.36	28518	20221013	31.67	47750	-21.36	20230414	29650	26.64	20230119	48450	-22.50	20220913	29050	29.26	20221013	0.59	Y	008930	500	349 억	1523481	N	N	43401	N	N
101	20230814	130226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	37900	-1200	5	-3.07	11216038200	290344	48.53	39500	40150	37800	50800	27400	39100	38627.04	2.18	0	5556	41366	40232	39466	38332	37566	39850	37950	350	11700	500	28150	50	1	69956940	26514	38.32	3.48	12	0.42	989.00	10890.00	47750	20230414	-20.63	28518	20221013	32.90	47750	-20.63	20230414	29650	27.82	20230119	48450	-21.78	20220913	29050	30.46	20221013	0.59	Y	008930	500	349 억	1523481	N	N	43401	N	N
102	20230814	120226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38200	-900	5	-2.30	10280204650	265740	44.42	39500	40150	37800	50800	27400	39100	38682.18	2.18	0	1520	41366	40232	39466	38332	37566	39850	37950	350	11700	500	28150	50	1	69956940	26724	38.62	3.51	12	0.38	989.00	10890.00	47750	20230414	-20.00	28518	20221013	33.95	47750	-20.00	20230414	29650	28.84	20230119	48450	-21.16	20220913	29050	31.50	20221013	0.59	Y	008930	500	349 억	1523481	N	N	43401	N	N
103	20230814	110226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38750	-350	5	-0.90	8222316800	211930	35.43	39500	40150	37800	50800	27400	39100	38794.56	2.18	0	8021	41366	40232	39466	38332	37566	39850	37950	350	11700	500	28150	50	1	69956940	27108	39.18	3.56	12	0.30	989.00	10890.00	47750	20230414	-18.85	28518	20221013	35.88	47750	-18.85	20230414	29650	30.69	20230119	48450	-20.02	20220913	29050	33.39	20221013	0.59	Y	008930	500	349 억	1523481	N	N	43401	N	N
104	20230814	100225	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38400	-700	5	-1.79	6906813000	177907	29.74	39500	40150	37800	50800	27400	39100	38819.58	2.18	0	4820	41366	40232	39466	38332	37566	39850	37950	350	11700	500	28150	50	1	69956940	26863	38.83	3.53	12	0.25	989.00	10890.00	47750	20230414	-19.58	28518	20221013	34.65	47750	-19.58	20230414	29650	29.51	20230119	48450	-20.74	20220913	29050	32.19	20221013	0.59	Y	008930	500	349 억	1523481	N	N	43401	N	N
105	20230814	090226	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39750	650	2	1.66	1464975100	36945	6.18	39500	40150	39350	50800	27400	39100	39683.17	2.18	0	-4471	41366	40232	39466	38332	37566	39850	37950	350	11700	500	28150	50	1	69956940	27808	40.19	3.65	12	0.05	989.00	10890.00	47750	20230414	-16.75	28518	20221013	39.39	47750	-16.75	20230414	29650	34.06	20230119	48450	-17.96	20220913	29050	36.83	20221013	0.59	Y	008930	500	349 억	1523481	N	N	43401	N	N
106	20230811	160224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39100	-1400	5	-3.46	23262847050	588300	65.60	40150	40600	38700	52600	28350	40500	39542.56	2.20	0	-12286	42233	41366	40333	39466	38433	41800	39900	350	12125	500	29160	50	1	69956940	27353	39.53	3.59	12	0.84	989.00	10890.00	47750	20230414	-18.12	28518	20221013	37.11	47750	-18.12	20230414	29650	31.87	20230119	48450	-19.30	20220913	29050	34.60	20221013	0.58	Y	008930	500	349 억	1538841	N	N	43400	N	N
107	20230811	150224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39000	-1500	5	-3.70	21937688850	554374	61.81	40150	40600	38700	52600	28350	40500	39572.00	2.20	0	-21416	42233	41366	40333	39466	38433	41800	39900	350	12125	500	29160	50	1	69956940	27283	39.43	3.58	12	0.79	989.00	10890.00	47750	20230414	-18.32	28518	20221013	36.76	47750	-18.32	20230414	29650	31.53	20230119	48450	-19.50	20220913	29050	34.25	20221013	0.58	Y	008930	500	349 억	1538841	N	N	56827	N	N
108	20230811	140224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39300	-1200	5	-2.96	19890334600	502075	55.98	40150	40600	38700	52600	28350	40500	39616.26	2.20	0	-26800	42233	41366	40333	39466	38433	41800	39900	350	12125	500	29160	50	1	69956940	27493	39.74	3.61	12	0.72	989.00	10890.00	47750	20230414	-17.70	28518	20221013	37.81	47750	-17.70	20230414	29650	32.55	20230119	48450	-18.89	20220913	29050	35.28	20221013	0.58	Y	008930	500	349 억	1538841	N	N	56827	N	N
109	20230811	130224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39400	-1100	5	-2.72	17489614650	440855	49.16	40150	40600	38700	52600	28350	40500	39672.03	2.20	0	-17494	42233	41366	40333	39466	38433	41800	39900	350	12125	500	29160	50	1	69956940	27563	39.84	3.62	12	0.63	989.00	10890.00	47750	20230414	-17.49	28518	20221013	38.16	47750	-17.49	20230414	29650	32.88	20230119	48450	-18.68	20220913	29050	35.63	20221013	0.58	Y	008930	500	349 억	1538841	N	N	56827	N	N
110	20230811	120224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39550	-950	5	-2.35	16220869100	408718	45.57	40150	40600	38700	52600	28350	40500	39687.19	2.20	0	-15727	42233	41366	40333	39466	38433	41800	39900	350	12125	500	29160	50	1	69956940	27668	39.99	3.63	12	0.58	989.00	10890.00	47750	20230414	-17.17	28518	20221013	38.68	47750	-17.17	20230414	29650	33.39	20230119	48450	-18.37	20220913	29050	36.14	20221013	0.58	Y	008930	500	349 억	1538841	N	N	56827	N	N
111	20230811	110222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	40000	-500	5	-1.23	12780549000	322815	35.99	40150	40250	38700	52600	28350	40500	39590.93	2.20	0	5449	42233	41366	40333	39466	38433	41800	39900	350	12125	500	29160	50	1	69956940	27983	40.44	3.67	12	0.46	989.00	10890.00	47750	20230414	-16.23	28518	20221013	40.26	47750	-16.23	20230414	29650	34.91	20230119	48450	-17.44	20220913	29050	37.69	20221013	0.58	Y	008930	500	349 억	1538841	N	N	56827	N	N
112	20230811	100222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39900	-600	5	-1.48	9602367550	242657	27.06	40150	40250	38700	52600	28350	40500	39571.76	2.20	0	18437	42233	41366	40333	39466	38433	41800	39900	350	12125	500	29160	50	1	69956940	27913	40.34	3.66	12	0.35	989.00	10890.00	47750	20230414	-16.44	28518	20221013	39.91	47750	-16.44	20230414	29650	34.57	20230119	48450	-17.65	20220913	29050	37.35	20221013	0.58	Y	008930	500	349 억	1538841	N	N	56827	N	N
113	20230811	090224	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39500	-1000	5	-2.47	853650100	21385	2.38	40150	40200	39500	52600	28350	40500	39918.12	2.20	0	-4917	42233	41366	40333	39466	38433	41800	39900	350	12125	500	29160	50	1	69956940	27633	39.94	3.63	12	0.03	989.00	10890.00	47750	20230414	-17.28	28518	20221013	38.51	47750	-17.28	20230414	29650	33.22	20230119	48450	-18.47	20220913	29050	35.97	20221013	0.58	Y	008930	500	349 억	1538841	N	N	56827	N	N
114	20230810	160223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	40500	-650	5	-1.58	35866508800	889386	31.61	40300	41200	39300	53400	28850	41150	40326.11	2.20	0	-51046	47550	44350	39000	35800	30450	45950	37400	350	12275	500	29620	50	1	69956940	28333	40.95	3.72	12	1.27	989.00	10890.00	47750	20230414	-15.18	28518	20221013	42.02	47750	-15.18	20230414	29650	36.59	20230119	48450	-16.41	20220913	29050	39.41	20221013	0.58	Y	008930	500	349 억	1540508	N	N	56827	N	N
115	20230810	150221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	41000	-150	5	-0.36	32411265350	804416	28.59	40300	41200	39300	53400	28850	41150	40291.14	2.20	0	-52981	47550	44350	39000	35800	30450	45950	37400	350	12275	500	29620	50	1	69956940	28682	41.46	3.76	12	1.15	989.00	10890.00	47750	20230414	-14.14	28518	20221013	43.77	47750	-14.14	20230414	29650	38.28	20230119	48450	-15.38	20220913	29050	41.14	20221013	0.58	Y	008930	500	349 억	1540508	N	N	136341	N	N
116	20230810	140222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	40200	-950	5	-2.31	27105559100	674002	23.95	40300	41200	39300	53400	28850	41150	40215.16	2.20	0	-20447	47550	44350	39000	35800	30450	45950	37400	350	12275	500	29620	50	1	69956940	28123	40.65	3.69	12	0.96	989.00	10890.00	47750	20230414	-15.81	28518	20221013	40.96	47750	-15.81	20230414	29650	35.58	20230119	48450	-17.03	20220913	29050	38.38	20221013	0.58	Y	008930	500	349 억	1540508	N	N	136341	N	N
117	20230810	130220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39950	-1200	5	-2.92	24833319600	617254	21.94	40300	41200	39300	53400	28850	41150	40231.19	2.20	0	-18641	47550	44350	39000	35800	30450	45950	37400	350	12275	500	29620	50	1	69956940	27948	40.39	3.67	12	0.88	989.00	10890.00	47750	20230414	-16.34	28518	20221013	40.09	47750	-16.34	20230414	29650	34.74	20230119	48450	-17.54	20220913	29050	37.52	20221013	0.58	Y	008930	500	349 억	1540508	N	N	136341	N	N
118	20230810	120222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	40700	-450	5	-1.09	22227700600	552509	19.64	40300	41200	39300	53400	28850	41150	40229.65	2.20	0	-34269	47550	44350	39000	35800	30450	45950	37400	350	12275	500	29620	50	1	69956940	28472	41.15	3.74	12	0.79	989.00	10890.00	47750	20230414	-14.76	28518	20221013	42.72	47750	-14.76	20230414	29650	37.27	20230119	48450	-16.00	20220913	29050	40.10	20221013	0.58	Y	008930	500	349 억	1540508	N	N	136341	N	N
119	20230810	110222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	40650	-500	5	-1.22	19600123000	487986	17.34	40300	41200	39300	53400	28850	41150	40164.34	2.20	0	-33814	47550	44350	39000	35800	30450	45950	37400	350	12275	500	29620	50	1	69956940	28437	41.10	3.73	12	0.70	989.00	10890.00	47750	20230414	-14.87	28518	20221013	42.54	47750	-14.87	20230414	29650	37.10	20230119	48450	-16.10	20220913	29050	39.93	20221013	0.58	Y	008930	500	349 억	1540508	N	N	136341	N	N
120	20230810	100223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	40450	-700	5	-1.70	15216691650	379425	13.48	40300	41200	39300	53400	28850	41150	40103.25	2.20	0	-34854	47550	44350	39000	35800	30450	45950	37400	350	12275	500	29620	50	1	69956940	28298	40.90	3.71	12	0.54	989.00	10890.00	47750	20230414	-15.29	28518	20221013	41.84	47750	-15.29	20230414	29650	36.42	20230119	48450	-16.51	20220913	29050	39.24	20221013	0.58	Y	008930	500	349 억	1540508	N	N	136341	N	N
121	20230810	090222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	40200	-950	5	-2.31	3017072350	74436	2.65	40300	41200	40150	53400	28850	41150	40528.31	2.20	0	-6407	47550	44350	39000	35800	30450	45950	37400	350	12275	500	29620	50	1	69956940	28123	40.65	3.69	12	0.11	989.00	10890.00	47750	20230414	-15.81	28518	20221013	40.96	47750	-15.81	20230414	29650	35.58	20230119	48450	-17.03	20220913	29050	38.38	20221013	0.58	Y	008930	500	349 억	1540508	N	N	136341	N	N
122	20230809	160222	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	41150	7850	2	23.57	110405929600	2789572	2904.29	33650	42200	33650	43250	23350	33300	39574.87	2.25	0	4523	34500	33900	33550	32950	32600	33725	32775	350	9950	500	23970	50	1	69956940	28787	41.61	3.78	12	3.99	989.00	10890.00	47750	20230414	-13.82	28518	20221013	44.29	47750	-13.82	20230414	29650	38.79	20230119	48450	-15.07	20220913	29050	41.65	20221013	0.57	Y	008930	500	349 억	1576205	N	N	136214	N	N
123	20230809	150221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	40600	7300	2	21.92	104013424050	2633309	2741.60	33650	42200	33650	43250	23350	33300	39499.14	2.25	0	-5149	34500	33900	33550	32950	32600	33725	32775	350	9950	500	23970	50	1	69956940	28403	41.05	3.73	12	3.76	989.00	10890.00	47750	20230414	-14.97	28518	20221013	42.37	47750	-14.97	20230414	29650	36.93	20230119	48450	-16.20	20220913	29050	39.76	20221013	0.57	Y	008930	500	349 억	1576205	N	N	5191	N	N
124	20230809	140220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	41150	7850	2	23.57	88327625500	2250615	2343.17	33650	42200	33650	43250	23350	33300	39246.00	2.25	0	-32294	34500	33900	33550	32950	32600	33725	32775	350	9950	500	23970	50	1	69956940	28787	41.61	3.78	12	3.22	989.00	10890.00	47750	20230414	-13.82	28518	20221013	44.29	47750	-13.82	20230414	29650	38.79	20230119	48450	-15.07	20220913	29050	41.65	20221013	0.57	Y	008930	500	349 억	1576205	N	N	5191	N	N
125	20230809	130223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	40100	6800	2	20.42	60180085250	1566757	1631.19	33650	40800	33650	43250	23350	33300	38410.61	2.25	0	31540	34500	33900	33550	32950	32600	33725	32775	350	9950	500	23970	50	1	69956940	28053	40.55	3.68	12	2.24	989.00	10890.00	47750	20230414	-16.02	28518	20221013	40.61	47750	-16.02	20230414	29650	35.24	20230119	48450	-17.23	20220913	29050	38.04	20221013	0.57	Y	008930	500	349 억	1576205	N	N	5191	N	N
126	20230809	120223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	39350	6050	2	18.17	51628010750	1351826	1407.42	33650	40800	33650	43250	23350	33300	38191.32	2.25	0	11065	34500	33900	33550	32950	32600	33725	32775	350	9950	500	23970	50	1	69956940	27528	39.79	3.61	12	1.93	989.00	10890.00	47750	20230414	-17.59	28518	20221013	37.98	47750	-17.59	20230414	29650	32.72	20230119	48450	-18.78	20220913	29050	35.46	20221013	0.57	Y	008930	500	349 억	1576205	N	N	5191	N	N
127	20230809	110223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	38550	5250	2	15.77	30127652600	810471	843.80	33650	38900	33650	43250	23350	33300	37173.03	2.25	0	64068	34500	33900	33550	32950	32600	33725	32775	350	9950	500	23970	50	1	69956940	26968	38.98	3.54	12	1.16	989.00	10890.00	47750	20230414	-19.27	28518	20221013	35.18	47750	-19.27	20230414	29650	30.02	20230119	48450	-20.43	20220913	29050	32.70	20221013	0.57	Y	008930	500	349 억	1576205	N	N	5191	N	N
128	20230809	100220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	36750	3450	2	10.36	12388493150	345416	359.62	33650	36900	33650	43250	23350	33300	35865.44	2.25	0	48649	34500	33900	33550	32950	32600	33725	32775	350	9950	500	23970	50	1	69956940	25709	37.16	3.37	12	0.49	989.00	10890.00	47750	20230414	-23.04	28518	20221013	28.87	47750	-23.04	20230414	29650	23.95	20230119	48450	-24.15	20220913	29050	26.51	20221013	0.57	Y	008930	500	349 억	1576205	N	N	5191	N	N
129	20230809	090220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35100	1800	2	5.41	905962800	26134	27.21	33650	35300	33650	43250	23350	33300	34666.16	2.25	0	-870	34500	33900	33550	32950	32600	33725	32775	350	9950	500	23970	50	1	69956940	24555	35.49	3.22	12	0.04	989.00	10890.00	47750	20230414	-26.49	28518	20221013	23.08	47750	-26.49	20230414	29650	18.38	20230119	48450	-27.55	20220913	29050	20.83	20221013	0.57	Y	008930	500	349 억	1576205	N	N	5191	N	N
130	20230808	160223	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33300	-400	5	-1.19	3191857000	94994	70.48	34000	34150	33200	43800	23600	33700	33600.68	2.23	44	11050	35666	34682	34116	33132	32566	34400	32850	350	10100	500	24260	50	1	69956940	23296	33.67	3.06	12	0.14	989.00	10890.00	47750	20230414	-30.26	28518	20221013	16.77	47750	-30.26	20230414	29650	12.31	20230119	48450	-31.27	20220913	29050	14.63	20221013	0.55	Y	008930	500	349 억	1562335	N	N	5191	N	N
131	20230808	150221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33250	-450	5	-1.34	2855067700	84882	62.98	34000	34150	33200	43800	23600	33700	33635.71	2.23	44	5802	35666	34682	34116	33132	32566	34400	32850	350	10100	500	24260	50	1	69956940	23261	33.62	3.05	12	0.12	989.00	10890.00	47750	20230414	-30.37	28518	20221013	16.59	47750	-30.37	20230414	29650	12.14	20230119	48450	-31.37	20220913	29050	14.46	20221013	0.55	Y	008930	500	349 억	1562335	N	N	15293	N	N
132	20230808	140220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33600	-100	5	-0.30	2351817350	69814	51.80	34000	34150	33250	43800	23600	33700	33686.90	2.23	44	4745	35666	34682	34116	33132	32566	34400	32850	350	10100	500	24260	50	1	69956940	23506	33.97	3.09	12	0.10	989.00	10890.00	47750	20230414	-29.63	28518	20221013	17.82	47750	-29.63	20230414	29650	13.32	20230119	48450	-30.65	20220913	29050	15.66	20221013	0.55	Y	008930	500	349 억	1562335	N	N	15293	N	N
133	20230808	130219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33750	50	2	0.15	2141729250	63586	47.18	34000	34150	33250	43800	23600	33700	33682.40	2.23	44	5118	35666	34682	34116	33132	32566	34400	32850	350	10100	500	24260	50	1	69956940	23610	34.13	3.10	12	0.09	989.00	10890.00	47750	20230414	-29.32	28518	20221013	18.35	47750	-29.32	20230414	29650	13.83	20230119	48450	-30.34	20220913	29050	16.18	20221013	0.55	Y	008930	500	349 억	1562335	N	N	15293	N	N
134	20230808	120220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33800	100	2	0.30	2008393400	59634	44.25	34000	34150	33250	43800	23600	33700	33678.66	2.23	44	4929	35666	34682	34116	33132	32566	34400	32850	350	10100	500	24260	50	1	69956940	23645	34.18	3.10	12	0.09	989.00	10890.00	47750	20230414	-29.21	28518	20221013	18.52	47750	-29.21	20230414	29650	14.00	20230119	48450	-30.24	20220913	29050	16.35	20221013	0.55	Y	008930	500	349 억	1562335	N	N	15293	N	N
135	20230808	110220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33450	-250	5	-0.74	1678735250	49817	36.96	34000	34150	33250	43800	23600	33700	33698.04	2.23	44	2855	35666	34682	34116	33132	32566	34400	32850	350	10100	500	24260	50	1	69956940	23401	33.82	3.07	12	0.07	989.00	10890.00	47750	20230414	-29.95	28518	20221013	17.29	47750	-29.95	20230414	29650	12.82	20230119	48450	-30.96	20220913	29050	15.15	20221013	0.55	Y	008930	500	349 억	1562335	N	N	15293	N	N
136	20230808	100220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33800	100	2	0.30	1012214800	29922	22.20	34000	34150	33600	43800	23600	33700	33828.53	2.23	44	-2259	35666	34682	34116	33132	32566	34400	32850	350	10100	500	24260	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	48450	-30.24	20220913	29050	16.35	20221013	0.55	Y	008930	500	349 억	1562335	N	N	15293	N	N
137	20230808	090221	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33850	150	2	0.45	140411900	4129	3.06	34000	34150	33850	43800	23600	33700	34007.76	2.23	44	-2509	35666	34682	34116	33132	32566	34400	32850	350	10100	500	24260	50	1	69956940	23680	34.23	3.11	12	0.01	989.00	10890.00	47750	20230414	-29.11	28518	20221013	18.70	47750	-29.11	20230414	29650	14.17	20230119	48450	-30.13	20220913	29050	16.52	20221013	0.55	Y	008930	500	349 억	1562335	N	N	15293	N	N
138	20230807	160219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33700	-550	5	-1.61	4592368950	134300	84.41	34100	35100	33550	44500	24000	34250	34195.23	2.27	0	-24224	35783	35016	34333	33566	32883	34675	33225	350	10250	500	24660	50	1	69956940	23575	34.07	3.09	12	0.19	989.00	10890.00	47750	20230414	-29.42	28518	20221013	18.17	47750	-29.42	20230414	29650	13.66	20230119	48450	-30.44	20220913	29050	16.01	20221013	0.57	Y	008930	500	349 억	1586846	N	N	15293	N	N
139	20230807	150218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33800	-450	5	-1.31	4121720500	120379	75.66	34100	35100	33550	44500	24000	34250	34239.53	2.27	0	-26794	35783	35016	34333	33566	32883	34675	33225	350	10250	500	24660	50	1	69956940	23645	34.18	3.10	12	0.17	989.00	10890.00	47750	20230414	-29.21	28518	20221013	18.52	47750	-29.21	20230414	29650	14.00	20230119	48450	-30.24	20220913	29050	16.35	20221013	0.57	Y	008930	500	349 억	1586846	N	N	18079	N	N
140	20230807	140220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33900	-350	5	-1.02	3713973800	108299	68.07	34100	35100	33650	44500	24000	34250	34293.71	2.27	0	-25630	35783	35016	34333	33566	32883	34675	33225	350	10250	500	24660	50	1	69956940	23715	34.28	3.11	12	0.15	989.00	10890.00	47750	20230414	-29.01	28518	20221013	18.87	47750	-29.01	20230414	29650	14.33	20230119	48450	-30.03	20220913	29050	16.70	20221013	0.57	Y	008930	500	349 억	1586846	N	N	18079	N	N
141	20230807	130219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33850	-400	5	-1.17	3304697550	96197	60.46	34100	35100	33650	44500	24000	34250	34353.46	2.27	0	-24965	35783	35016	34333	33566	32883	34675	33225	350	10250	500	24660	50	1	69956940	23680	34.23	3.11	12	0.14	989.00	10890.00	47750	20230414	-29.11	28518	20221013	18.70	47750	-29.11	20230414	29650	14.17	20230119	48450	-30.13	20220913	29050	16.52	20221013	0.57	Y	008930	500	349 억	1586846	N	N	18079	N	N
142	20230807	120219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34150	-100	5	-0.29	2896890400	84184	52.91	34100	35100	33650	44500	24000	34250	34411.46	2.27	0	-20758	35783	35016	34333	33566	32883	34675	33225	350	10250	500	24660	50	1	69956940	23890	34.53	3.14	12	0.12	989.00	10890.00	47750	20230414	-28.48	28518	20221013	19.75	47750	-28.48	20230414	29650	15.18	20230119	48450	-29.51	20220913	29050	17.56	20221013	0.57	Y	008930	500	349 억	1586846	N	N	18079	N	N
143	20230807	110217	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34250	0	3	0.00	2527844350	73410	46.14	34100	35100	33650	44500	24000	34250	34434.67	2.27	0	-15698	35783	35016	34333	33566	32883	34675	33225	350	10250	500	24660	50	1	69956940	23960	34.63	3.15	12	0.10	989.00	10890.00	47750	20230414	-28.27	28518	20221013	20.10	47750	-28.27	20230414	29650	15.51	20230119	48450	-29.31	20220913	29050	17.90	20221013	0.57	Y	008930	500	349 억	1586846	N	N	18079	N	N
144	20230807	100220	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34450	200	2	0.58	1857043500	53816	33.82	34100	35100	33650	44500	24000	34250	34507.39	2.27	0	-9419	35783	35016	34333	33566	32883	34675	33225	350	10250	500	24660	50	1	69956940	24100	34.83	3.16	12	0.08	989.00	10890.00	47750	20230414	-27.85	28518	20221013	20.80	47750	-27.85	20230414	29650	16.19	20230119	48450	-28.90	20220913	29050	18.59	20221013	0.57	Y	008930	500	349 억	1586846	N	N	18079	N	N
145	20230807	090219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33900	-350	5	-1.02	312585600	9189	5.78	34100	34200	33650	44500	24000	34250	34016.76	2.27	0	-4502	35783	35016	34333	33566	32883	34675	33225	350	10250	500	24660	50	1	69956940	23715	34.28	3.11	12	0.01	989.00	10890.00	47750	20230414	-29.01	28518	20221013	18.87	47750	-29.01	20230414	29650	14.33	20230119	48450	-30.03	20220913	29050	16.70	20221013	0.57	Y	008930	500	349 억	1586846	N	N	18079	N	N
146	20230804	160218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34250	-850	5	-2.42	5416972050	158114	34.61	34800	35100	33650	45600	24600	35100	34259.28	2.33	0	-52477	37533	36316	34583	33366	31633	36925	33975	350	10500	500	25270	50	1	69956940	23960	34.63	3.15	12	0.23	989.00	10890.00	47750	20230414	-28.27	28518	20221013	20.10	47750	-28.27	20230414	29650	15.51	20230119	48450	-29.31	20220913	29050	17.90	20221013	0.56	Y	008930	500	349 억	1628112	N	N	18079	N	N
147	20230804	150218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34400	-700	5	-1.99	5111253600	149201	32.66	34800	35100	33650	45600	24600	35100	34256.82	2.33	0	-49070	37533	36316	34583	33366	31633	36925	33975	350	10500	500	25270	50	1	69956940	24065	34.78	3.16	12	0.21	989.00	10890.00	47750	20230414	-27.96	28518	20221013	20.63	47750	-27.96	20230414	29650	16.02	20230119	48450	-29.00	20220913	29050	18.42	20221013	0.56	Y	008930	500	349 억	1628112	N	N	30059	N	N
148	20230804	140219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34150	-950	5	-2.71	4376779800	127832	27.98	34800	35100	33650	45600	24600	35100	34237.72	2.33	0	-40613	37533	36316	34583	33366	31633	36925	33975	350	10500	500	25270	50	1	69956940	23890	34.53	3.14	12	0.18	989.00	10890.00	47750	20230414	-28.48	28518	20221013	19.75	47750	-28.48	20230414	29650	15.18	20230119	48450	-29.51	20220913	29050	17.56	20221013	0.56	Y	008930	500	349 억	1628112	N	N	30059	N	N
149	20230804	130218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34100	-1000	5	-2.85	4138161850	120834	26.45	34800	35100	33650	45600	24600	35100	34245.82	2.33	0	-40018	37533	36316	34583	33366	31633	36925	33975	350	10500	500	25270	50	1	69956940	23855	34.48	3.13	12	0.17	989.00	10890.00	47750	20230414	-28.59	28518	20221013	19.57	47750	-28.59	20230414	29650	15.01	20230119	48450	-29.62	20220913	29050	17.38	20221013	0.56	Y	008930	500	349 억	1628112	N	N	30059	N	N
150	20230804	120218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33950	-1150	5	-3.28	3694895400	107773	23.59	34800	35100	33650	45600	24600	35100	34283.14	2.33	0	-35232	37533	36316	34583	33366	31633	36925	33975	350	10500	500	25270	50	1	69956940	23750	34.33	3.12	12	0.15	989.00	10890.00	47750	20230414	-28.90	28518	20221013	19.05	47750	-28.90	20230414	29650	14.50	20230119	48450	-29.93	20220913	29050	16.87	20221013	0.56	Y	008930	500	349 억	1628112	N	N	30059	N	N
151	20230804	110218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34500	-600	5	-1.71	2966707350	86424	18.92	34800	35100	33650	45600	24600	35100	34326.28	2.33	0	-31075	37533	36316	34583	33366	31633	36925	33975	350	10500	500	25270	50	1	69956940	24135	34.88	3.17	12	0.12	989.00	10890.00	47750	20230414	-27.75	28518	20221013	20.98	47750	-27.75	20230414	29650	16.36	20230119	48450	-28.79	20220913	29050	18.76	20221013	0.56	Y	008930	500	349 억	1628112	N	N	30059	N	N
152	20230804	100217	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34650	-450	5	-1.28	2366840700	69028	15.11	34800	35100	33650	45600	24600	35100	34286.71	2.33	0	-25689	37533	36316	34583	33366	31633	36925	33975	350	10500	500	25270	50	1	69956940	24240	35.04	3.18	12	0.10	989.00	10890.00	47750	20230414	-27.43	28518	20221013	21.50	47750	-27.43	20230414	29650	16.86	20230119	48450	-28.48	20220913	29050	19.28	20221013	0.56	Y	008930	500	349 억	1628112	N	N	30059	N	N
153	20230804	090216	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34750	-350	5	-1.00	171828200	4936	1.08	34800	35100	34650	45600	24600	35100	34804.03	2.33	0	-1910	37533	36316	34583	33366	31633	36925	33975	350	10500	500	25270	50	1	69956940	24310	35.14	3.19	12	0.01	989.00	10890.00	47750	20230414	-27.23	28518	20221013	21.85	47750	-27.23	20230414	29650	17.20	20230119	48450	-28.28	20220913	29050	19.62	20221013	0.56	Y	008930	500	349 억	1628112	N	N	30059	N	N
154	20230803	160217	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35100	2000	2	6.04	15946704600	455662	285.95	33300	35800	32850	43000	23200	33100	34996.67	2.30	0	-6171	35100	34100	33450	32450	31800	33775	32125	350	9900	500	23830	50	1	69956940	24555	35.49	3.22	12	0.65	989.00	10890.00	47750	20230414	-26.49	28518	20221013	23.08	47750	-26.49	20230414	29650	18.38	20230119	48450	-27.55	20220913	29050	20.83	20221013	0.57	Y	008930	500	349 억	1611247	N	N	30049	N	N
155	20230803	150218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35150	2050	2	6.19	14874070400	425127	266.78	33300	35800	32850	43000	23200	33100	34987.36	2.30	0	2109	35100	34100	33450	32450	31800	33775	32125	350	9900	500	23830	50	1	69956940	24590	35.54	3.23	12	0.61	989.00	10890.00	47750	20230414	-26.39	28518	20221013	23.26	47750	-26.39	20230414	29650	18.55	20230119	48450	-27.45	20220913	29050	21.00	20221013	0.57	Y	008930	500	349 억	1611247	N	N	15479	N	N
156	20230803	140215	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35250	2150	2	6.50	12937040650	369972	232.17	33300	35800	32850	43000	23200	33100	34967.62	2.30	0	19691	35100	34100	33450	32450	31800	33775	32125	350	9900	500	23830	50	1	69956940	24660	35.64	3.24	12	0.53	989.00	10890.00	47750	20230414	-26.18	28518	20221013	23.61	47750	-26.18	20230414	29650	18.89	20230119	48450	-27.24	20220913	29050	21.34	20221013	0.57	Y	008930	500	349 억	1611247	N	N	15479	N	N
157	20230803	130218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35500	2400	2	7.25	10935724050	313668	196.84	33300	35800	32850	43000	23200	33100	34864.01	2.30	0	18680	35100	34100	33450	32450	31800	33775	32125	350	9900	500	23830	50	1	69956940	24835	35.89	3.26	12	0.45	989.00	10890.00	47750	20230414	-25.65	28518	20221013	24.48	47750	-25.65	20230414	29650	19.73	20230119	48450	-26.73	20220913	29050	22.20	20221013	0.57	Y	008930	500	349 억	1611247	N	N	15479	N	N
158	20230803	120217	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35150	2050	2	6.19	9735621850	279690	175.52	33300	35800	32850	43000	23200	33100	34808.62	2.30	0	24305	35100	34100	33450	32450	31800	33775	32125	350	9900	500	23830	50	1	69956940	24590	35.54	3.23	12	0.40	989.00	10890.00	47750	20230414	-26.39	28518	20221013	23.26	47750	-26.39	20230414	29650	18.55	20230119	48450	-27.45	20220913	29050	21.00	20221013	0.57	Y	008930	500	349 억	1611247	N	N	15479	N	N
159	20230803	110216	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	35000	1900	2	5.74	8362222250	240571	150.97	33300	35800	32850	43000	23200	33100	34759.89	2.30	0	33020	35100	34100	33450	32450	31800	33775	32125	350	9900	500	23830	50	1	69956940	24485	35.39	3.21	12	0.34	989.00	10890.00	47750	20230414	-26.70	28518	20221013	22.73	47750	-26.70	20230414	29650	18.04	20230119	48450	-27.76	20220913	29050	20.48	20221013	0.57	Y	008930	500	349 억	1611247	N	N	15479	N	N
160	20230803	100215	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34900	1800	2	5.44	3829050250	111847	70.19	33300	34950	32850	43000	23200	33100	34234.72	2.30	0	13945	35100	34100	33450	32450	31800	33775	32125	350	9900	500	23830	50	1	69956940	24415	35.29	3.20	12	0.16	989.00	10890.00	47750	20230414	-26.91	28518	20221013	22.38	47750	-26.91	20230414	29650	17.71	20230119	48450	-27.97	20220913	29050	20.14	20221013	0.57	Y	008930	500	349 억	1611247	N	N	15479	N	N
161	20230803	090216	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32850	-250	5	-0.76	106494850	3216	2.02	33300	33300	32850	43000	23200	33100	33114.07	2.30	0	-1725	35100	34100	33450	32450	31800	33775	32125	350	9900	500	23830	50	1	69956940	22981	33.22	3.02	12	0.00	989.00	10890.00	47750	20230414	-31.20	28518	20221013	15.19	47750	-31.20	20230414	29650	10.79	20230119	48450	-32.20	20220913	29050	13.08	20221013	0.57	Y	008930	500	349 억	1611247	N	N	15479	N	N
162	20230802	160216	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33100	-900	5	-2.65	5327891550	159036	62.27	34450	34450	32800	44200	23800	34000	33501.30	2.38	0	-42633	35666	34832	33266	32432	30866	35250	32850	350	10200	500	24480	50	1	69956940	23156	33.47	3.04	12	0.23	989.00	10890.00	47750	20230414	-30.68	28518	20221013	16.07	47750	-30.68	20230414	29650	11.64	20230119	48450	-31.68	20220913	29050	13.94	20221013	0.55	Y	008930	500	349 억	1661537	N	N	15478	N	N
163	20230802	150218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33050	-950	5	-2.79	4773492600	142276	55.70	34450	34450	32800	44200	23800	34000	33550.93	2.38	0	-41325	35666	34832	33266	32432	30866	35250	32850	350	10200	500	24480	50	1	69956940	23121	33.42	3.03	12	0.20	989.00	10890.00	47750	20230414	-30.79	28518	20221013	15.89	47750	-30.79	20230414	29650	11.47	20230119	48450	-31.79	20220913	29050	13.77	20221013	0.55	Y	008930	500	349 억	1661537	N	N	10955	N	N
164	20230802	140219	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	32900	-1100	5	-3.24	4336233100	129020	50.51	34450	34450	32800	44200	23800	34000	33609.00	2.38	0	-38170	35666	34832	33266	32432	30866	35250	32850	350	10200	500	24480	50	1	69956940	23016	33.27	3.02	12	0.18	989.00	10890.00	47750	20230414	-31.10	28518	20221013	15.37	47750	-31.10	20230414	29650	10.96	20230119	48450	-32.09	20220913	29050	13.25	20221013	0.55	Y	008930	500	349 억	1661537	N	N	10955	N	N
165	20230802	130216	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33300	-700	5	-2.06	3697903250	109668	42.94	34450	34450	33150	44200	23800	34000	33719.07	2.38	0	-33442	35666	34832	33266	32432	30866	35250	32850	350	10200	500	24480	50	1	69956940	23296	33.67	3.06	12	0.16	989.00	10890.00	47750	20230414	-30.26	28518	20221013	16.77	47750	-30.26	20230414	29650	12.31	20230119	48450	-31.27	20220913	29050	14.63	20221013	0.55	Y	008930	500	349 억	1661537	N	N	10955	N	N
166	20230802	120215	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33450	-550	5	-1.62	3294426950	97549	38.19	34450	34450	33200	44200	23800	34000	33772.02	2.38	0	-27906	35666	34832	33266	32432	30866	35250	32850	350	10200	500	24480	50	1	69956940	23401	33.82	3.07	12	0.14	989.00	10890.00	47750	20230414	-29.95	28518	20221013	17.29	47750	-29.95	20230414	29650	12.82	20230119	48450	-30.96	20220913	29050	15.15	20221013	0.55	Y	008930	500	349 억	1661537	N	N	10955	N	N
167	20230802	110214	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33700	-300	5	-0.88	2800275800	82818	32.42	34450	34450	33200	44200	23800	34000	33812.41	2.38	0	-26474	35666	34832	33266	32432	30866	35250	32850	350	10200	500	24480	50	1	69956940	23575	34.07	3.09	12	0.12	989.00	10890.00	47750	20230414	-29.42	28518	20221013	18.17	47750	-29.42	20230414	29650	13.66	20230119	48450	-30.44	20220913	29050	16.01	20221013	0.55	Y	008930	500	349 억	1661537	N	N	10955	N	N
168	20230802	100216	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33900	-100	5	-0.29	2243176650	66368	25.98	34450	34450	33200	44200	23800	34000	33799.07	2.38	0	-25644	35666	34832	33266	32432	30866	35250	32850	350	10200	500	24480	50	1	69956940	23715	34.28	3.11	12	0.09	989.00	10890.00	47750	20230414	-29.01	28518	20221013	18.87	47750	-29.01	20230414	29650	14.33	20230119	48450	-30.03	20220913	29050	16.70	20221013	0.55	Y	008930	500	349 억	1661537	N	N	10955	N	N
169	20230802	090216	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33800	-200	5	-0.59	633379800	18525	7.25	34450	34450	33700	44200	23800	34000	34190.54	2.38	0	-12562	35666	34832	33266	32432	30866	35250	32850	350	10200	500	24480	50	1	69956940	23645	34.18	3.10	12	0.03	989.00	10890.00	47750	20230414	-29.21	28518	20221013	18.52	47750	-29.21	20230414	29650	14.00	20230119	48450	-30.24	20220913	29050	16.35	20221013	0.55	Y	008930	500	349 억	1661537	N	N	10955	N	N
170	20230801	160216	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	34000	2150	2	6.75	8515455150	254368	144.05	31850	34100	31700	41400	22300	31850	33476.60	2.37	0	14819	33716	32782	32216	31282	30716	32500	31000	350	9550	500	22930	50	1	69956940	23785	34.38	3.12	12	0.36	989.00	10890.00	47750	20230414	-28.80	28518	20221013	19.22	47750	-28.80	20230414	29650	14.67	20230119	48450	-29.82	20220913	29050	17.04	20221013	0.55	Y	008930	500	349 억	1659095	N	N	10955	N	N
171	20230801	150214	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33950	2100	2	6.59	7962664650	238104	134.84	31850	34100	31700	41400	22300	31850	33441.96	2.37	0	20441	33716	32782	32216	31282	30716	32500	31000	350	9550	500	22930	50	1	69956940	23750	34.33	3.12	12	0.34	989.00	10890.00	47750	20230414	-28.90	28518	20221013	19.05	47750	-28.90	20230414	29650	14.50	20230119	48450	-29.93	20220913	29050	16.87	20221013	0.55	Y	008930	500	349 억	1659095	N	N	7147	N	N
172	20230801	140218	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33750	1900	2	5.97	6734701400	201926	114.35	31850	34100	31700	41400	22300	31850	33352.32	2.37	0	29019	33716	32782	32216	31282	30716	32500	31000	350	9550	500	22930	50	1	69956940	23610	34.13	3.10	12	0.29	989.00	10890.00	47750	20230414	-29.32	28518	20221013	18.35	47750	-29.32	20230414	29650	13.83	20230119	48450	-30.34	20220913	29050	16.18	20221013	0.55	Y	008930	500	349 억	1659095	N	N	7147	N	N
173	20230801	130215	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33700	1850	2	5.81	5914454200	177541	100.54	31850	34100	31700	41400	22300	31850	33313.17	2.37	0	31487	33716	32782	32216	31282	30716	32500	31000	350	9550	500	22930	50	1	69956940	23575	34.07	3.09	12	0.25	989.00	10890.00	47750	20230414	-29.42	28518	20221013	18.17	47750	-29.42	20230414	29650	13.66	20230119	48450	-30.44	20220913	29050	16.01	20221013	0.55	Y	008930	500	349 억	1659095	N	N	7147	N	N
174	20230801	120215	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33750	1900	2	5.97	5255537150	158016	89.49	31850	34100	31700	41400	22300	31850	33259.53	2.37	0	36522	33716	32782	32216	31282	30716	32500	31000	350	9550	500	22930	50	1	69956940	23610	34.13	3.10	12	0.23	989.00	10890.00	47750	20230414	-29.32	28518	20221013	18.35	47750	-29.32	20230414	29650	13.83	20230119	48450	-30.34	20220913	29050	16.18	20221013	0.55	Y	008930	500	349 억	1659095	N	N	7147	N	N
175	20230801	110213	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33900	2050	2	6.44	4582196300	138084	78.20	31850	34100	31700	41400	22300	31850	33184.12	2.37	0	39716	33716	32782	32216	31282	30716	32500	31000	350	9550	500	22930	50	1	69956940	23715	34.28	3.11	12	0.20	989.00	10890.00	47750	20230414	-29.01	28518	20221013	18.87	47750	-29.01	20230414	29650	14.33	20230119	48450	-30.03	20220913	29050	16.70	20221013	0.55	Y	008930	500	349 억	1659095	N	N	7147	N	N
176	20230801	100214	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	33750	1900	2	5.97	3173844200	96435	54.61	31850	33800	31700	41400	22300	31850	32911.75	2.37	0	35410	33716	32782	32216	31282	30716	32500	31000	350	9550	500	22930	50	1	69956940	23610	34.13	3.10	12	0.14	989.00	10890.00	47750	20230414	-29.32	28518	20221013	18.35	47750	-29.32	20230414	29650	13.83	20230119	48450	-30.34	20220913	29050	16.18	20221013	0.55	Y	008930	500	349 억	1659095	N	N	7147	N	N
177	20230801	090213	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	31850	0	3	0.00	144612600	4543	2.57	31850	31950	31700	41400	22300	31850	31831.96	2.37	0	-948	33716	32782	32216	31282	30716	32500	31000	350	9550	500	22930	50	1	69956940	22281	32.20	2.92	12	0.01	989.00	10890.00	47750	20230414	-33.30	28518	20221013	11.68	47750	-33.30	20230414	29650	7.42	20230119	48450	-34.26	20220913	29050	9.64	20221013	0.55	Y	008930	500	349 억	1659095	N	N	7147	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History