KissMeData/003550/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

86 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	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	20240731	160148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	86700	1900	2	2.24	37522078500	433465	229.99	84800	87300	83900	110200	59400	84800	86563.07	35.63	47142	87866	86332	84266	82732	80666	87100	83500	7865	25400	5000	64440	100	1	157300993	136380	11.02	0.52	12	0.28	7867.00	165188.00	103600	20240219	-16.31	71200	20240119	21.77	103600	-16.31	20240219	71200	21.77	20240119	103600	-16.31	20240219	71200	21.77	20240119	0.03	N	003550	5000	7865 억	56049752	N	N	7	N	N
3	20240731	150151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	86200	1400	2	1.65	28357508800	327706	173.88	84800	87300	83900	110200	59400	84800	86533.40	35.63	48922	87866	86332	84266	82732	80666	87100	83500	7865	25400	5000	64440	100	1	157300993	135593	10.96	0.52	12	0.21	7867.00	165188.00	103600	20240219	-16.80	71200	20240119	21.07	103600	-16.80	20240219	71200	21.07	20240119	103600	-16.80	20240219	71200	21.07	20240119	0.03	N	003550	5000	7865 억	56049752	N	N	678	N	N
4	20240731	140150	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	86600	1800	2	2.12	23179786500	267826	142.10	84800	87300	83900	110200	59400	84800	86547.95	35.63	46889	87866	86332	84266	82732	80666	87100	83500	7865	25400	5000	64440	100	1	157300993	136223	11.01	0.52	12	0.17	7867.00	165188.00	103600	20240219	-16.41	71200	20240119	21.63	103600	-16.41	20240219	71200	21.63	20240119	103600	-16.41	20240219	71200	21.63	20240119	0.03	N	003550	5000	7865 억	56049752	N	N	678	N	N
5	20240731	130149	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	86900	2100	2	2.48	19382738000	223952	118.83	84800	87300	83900	110200	59400	84800	86548.65	35.63	46219	87866	86332	84266	82732	80666	87100	83500	7865	25400	5000	64440	100	1	157300993	136695	11.05	0.53	12	0.14	7867.00	165188.00	103600	20240219	-16.12	71200	20240119	22.05	103600	-16.12	20240219	71200	22.05	20240119	103600	-16.12	20240219	71200	22.05	20240119	0.03	N	003550	5000	7865 억	56049752	N	N	678	N	N
6	20240731	120150	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	86800	2000	2	2.36	15412807300	178352	94.63	84800	86900	83900	110200	59400	84800	86417.94	35.63	38326	87866	86332	84266	82732	80666	87100	83500	7865	25400	5000	64440	100	1	157300993	136537	11.03	0.53	12	0.11	7867.00	165188.00	103600	20240219	-16.22	71200	20240119	21.91	103600	-16.22	20240219	71200	21.91	20240119	103600	-16.22	20240219	71200	21.91	20240119	0.03	N	003550	5000	7865 억	56049752	N	N	678	N	N
7	20240731	110149	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	86300	1500	2	1.77	10147079000	117423	62.30	84800	86900	83900	110200	59400	84800	86414.79	35.63	14277	87866	86332	84266	82732	80666	87100	83500	7865	25400	5000	64440	100	1	157300993	135751	10.97	0.52	12	0.07	7867.00	165188.00	103600	20240219	-16.70	71200	20240119	21.21	103600	-16.70	20240219	71200	21.21	20240119	103600	-16.70	20240219	71200	21.21	20240119	0.03	N	003550	5000	7865 억	56049752	N	N	678	N	N
8	20240731	100149	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	86900	2100	2	2.48	6174435300	71392	37.88	84800	86900	84800	110200	59400	84800	86486.45	35.63	6431	87866	86332	84266	82732	80666	87100	83500	7865	25400	5000	64440	100	1	157300993	136695	11.05	0.53	12	0.05	7867.00	165188.00	103600	20240219	-16.12	71200	20240119	22.05	103600	-16.12	20240219	71200	22.05	20240119	103600	-16.12	20240219	71200	22.05	20240119	0.03	N	003550	5000	7865 억	56049752	N	N	678	N	N
9	20240731	090146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	86000	1200	2	1.42	465350900	5434	2.88	84800	86200	84800	110200	59400	84800	85637.36	35.63	1903	87866	86332	84266	82732	80666	87100	83500	7865	25400	5000	64440	100	1	157300993	135279	10.93	0.52	12	0.00	7867.00	165188.00	103600	20240219	-16.99	71200	20240119	20.79	103600	-16.99	20240219	71200	20.79	20240119	103600	-16.99	20240219	71200	20.79	20240119	0.03	N	003550	5000	7865 억	56049752	N	N	678	N	N
10	20240730	160146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	84800	500	2	0.59	15974870200	188328	71.72	83200	85800	82200	109500	59100	84300	84824.74	35.63	-14606	89300	86800	84500	82000	79700	88050	83250	7865	25200	5000	64060	100	1	157300993	133391	10.78	0.51	12	0.12	7867.00	165188.00	103600	20240219	-18.15	71200	20240119	19.10	103600	-18.15	20240219	71200	19.10	20240119	103600	-18.15	20240219	71200	19.10	20240119	0.04	N	003550	5000	7865 억	56054118	N	N	678	N	N
11	20240730	150148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	85300	1000	2	1.19	14666655900	172935	65.86	83200	85800	82200	109500	59100	84300	84810.24	35.63	-17091	89300	86800	84500	82000	79700	88050	83250	7865	25200	5000	64060	100	1	157300993	134178	10.84	0.52	12	0.11	7867.00	165188.00	103600	20240219	-17.66	71200	20240119	19.80	103600	-17.66	20240219	71200	19.80	20240119	103600	-17.66	20240219	71200	19.80	20240119	0.04	N	003550	5000	7865 억	56054118	N	N	7	N	N
12	20240730	140147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	85000	700	2	0.83	12967410600	152981	58.26	83200	85800	82200	109500	59100	84300	84764.86	35.63	-12342	89300	86800	84500	82000	79700	88050	83250	7865	25200	5000	64060	100	1	157300993	133706	10.80	0.51	12	0.10	7867.00	165188.00	103600	20240219	-17.95	71200	20240119	19.38	103600	-17.95	20240219	71200	19.38	20240119	103600	-17.95	20240219	71200	19.38	20240119	0.04	N	003550	5000	7865 억	56054118	N	N	7	N	N
13	20240730	130147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	85200	900	2	1.07	10642366400	125719	47.88	83200	85800	82200	109500	59100	84300	84652.03	35.63	-806	89300	86800	84500	82000	79700	88050	83250	7865	25200	5000	64060	100	1	157300993	134020	10.83	0.52	12	0.08	7867.00	165188.00	103600	20240219	-17.76	71200	20240119	19.66	103600	-17.76	20240219	71200	19.66	20240119	103600	-17.76	20240219	71200	19.66	20240119	0.04	N	003550	5000	7865 억	56054118	N	N	7	N	N
14	20240730	120147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	85200	900	2	1.07	9011506900	106634	40.61	83200	85600	82200	109500	59100	84300	84508.77	35.63	2585	89300	86800	84500	82000	79700	88050	83250	7865	25200	5000	64060	100	1	157300993	134020	10.83	0.52	12	0.07	7867.00	165188.00	103600	20240219	-17.76	71200	20240119	19.66	103600	-17.76	20240219	71200	19.66	20240119	103600	-17.76	20240219	71200	19.66	20240119	0.04	N	003550	5000	7865 억	56054118	N	N	7	N	N
15	20240730	110148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	84800	500	2	0.59	7931562100	93946	35.78	83200	85600	82200	109500	59100	84300	84426.83	35.63	2483	89300	86800	84500	82000	79700	88050	83250	7865	25200	5000	64060	100	1	157300993	133391	10.78	0.51	12	0.06	7867.00	165188.00	103600	20240219	-18.15	71200	20240119	19.10	103600	-18.15	20240219	71200	19.10	20240119	103600	-18.15	20240219	71200	19.10	20240119	0.04	N	003550	5000	7865 억	56054118	N	N	7	N	N
16	20240730	100148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	85300	1000	2	1.19	5713543800	67871	25.85	83200	85600	82200	109500	59100	84300	84182.39	35.63	1203	89300	86800	84500	82000	79700	88050	83250	7865	25200	5000	64060	100	1	157300993	134178	10.84	0.52	12	0.04	7867.00	165188.00	103600	20240219	-17.66	71200	20240119	19.80	103600	-17.66	20240219	71200	19.80	20240119	103600	-17.66	20240219	71200	19.80	20240119	0.04	N	003550	5000	7865 억	56054118	N	N	7	N	N
17	20240730	090148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82600	-1700	5	-2.02	1283683500	15464	5.89	83200	84000	82200	109500	59100	84300	83010.59	35.63	-4658	89300	86800	84500	82000	79700	88050	83250	7865	25200	5000	64060	100	1	157300993	129931	10.50	0.50	12	0.01	7867.00	165188.00	103600	20240219	-20.27	71200	20240119	16.01	103600	-20.27	20240219	71200	16.01	20240119	103600	-20.27	20240219	71200	16.01	20240119	0.04	N	003550	5000	7865 억	56054118	N	N	7	N	N
18	20240729	160148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	84300	1400	2	1.69	22360269000	262104	102.30	83100	87000	82200	107700	58100	82900	85310.69	35.59	32482	84966	83932	82366	81332	79766	84450	81850	7865	24800	5000	63000	100	1	157300993	132605	10.72	0.51	12	0.17	7867.00	165188.00	103600	20240219	-18.63	71200	20240119	18.40	103600	-18.63	20240219	71200	18.40	20240119	103600	-18.63	20240219	71200	18.40	20240119	0.04	N	003550	5000	7865 억	55987439	N	N	7	N	N
19	20240729	150146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	84600	1700	2	2.05	20048813700	234712	91.61	83100	87000	82200	107700	58100	82900	85418.78	35.59	44067	84966	83932	82366	81332	79766	84450	81850	7865	24800	5000	63000	100	1	157300993	133077	10.75	0.51	12	0.15	7867.00	165188.00	103600	20240219	-18.34	71200	20240119	18.82	103600	-18.34	20240219	71200	18.82	20240119	103600	-18.34	20240219	71200	18.82	20240119	0.04	N	003550	5000	7865 억	55987439	N	N	0	N	N
20	20240729	140147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	84600	1700	2	2.05	18686906000	218608	85.33	83100	87000	82200	107700	58100	82900	85481.35	35.59	48795	84966	83932	82366	81332	79766	84450	81850	7865	24800	5000	63000	100	1	157300993	133077	10.75	0.51	12	0.14	7867.00	165188.00	103600	20240219	-18.34	71200	20240119	18.82	103600	-18.34	20240219	71200	18.82	20240119	103600	-18.34	20240219	71200	18.82	20240119	0.04	N	003550	5000	7865 억	55987439	N	N	0	N	N
21	20240729	130149	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	85200	2300	2	2.77	17821605400	208417	81.35	83100	87000	82200	107700	58100	82900	85509.37	35.59	50486	84966	83932	82366	81332	79766	84450	81850	7865	24800	5000	63000	100	1	157300993	134020	10.83	0.52	12	0.13	7867.00	165188.00	103600	20240219	-17.76	71200	20240119	19.66	103600	-17.76	20240219	71200	19.66	20240119	103600	-17.76	20240219	71200	19.66	20240119	0.04	N	003550	5000	7865 억	55987439	N	N	0	N	N
22	20240729	120146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	85300	2400	2	2.90	16574709900	193830	75.65	83100	87000	82200	107700	58100	82900	85511.58	35.59	54596	84966	83932	82366	81332	79766	84450	81850	7865	24800	5000	63000	100	1	157300993	134178	10.84	0.52	12	0.12	7867.00	165188.00	103600	20240219	-17.66	71200	20240119	19.80	103600	-17.66	20240219	71200	19.80	20240119	103600	-17.66	20240219	71200	19.80	20240119	0.04	N	003550	5000	7865 억	55987439	N	N	0	N	N
23	20240729	110148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	85800	2900	2	3.50	15218807100	177963	69.46	83100	87000	82200	107700	58100	82900	85516.69	35.59	57020	84966	83932	82366	81332	79766	84450	81850	7865	24800	5000	63000	100	1	157300993	134964	10.91	0.52	12	0.11	7867.00	165188.00	103600	20240219	-17.18	71200	20240119	20.51	103600	-17.18	20240219	71200	20.51	20240119	103600	-17.18	20240219	71200	20.51	20240119	0.04	N	003550	5000	7865 억	55987439	N	N	0	N	N
24	20240729	100147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	86100	3200	2	3.86	9829861300	115600	45.12	83100	86200	82200	107700	58100	82900	85033.40	35.59	37909	84966	83932	82366	81332	79766	84450	81850	7865	24800	5000	63000	100	1	157300993	135436	10.94	0.52	12	0.07	7867.00	165188.00	103600	20240219	-16.89	71200	20240119	20.93	103600	-16.89	20240219	71200	20.93	20240119	103600	-16.89	20240219	71200	20.93	20240119	0.04	N	003550	5000	7865 억	55987439	N	N	0	N	N
25	20240729	090147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	83200	300	2	0.36	206548400	2483	0.97	83100	83600	82700	107700	58100	82900	83185.02	35.59	119	84966	83932	82366	81332	79766	84450	81850	7865	24800	5000	63000	100	1	157300993	130874	10.58	0.50	12	0.00	7867.00	165188.00	103600	20240219	-19.69	71200	20240119	16.85	103600	-19.69	20240219	71200	16.85	20240119	103600	-19.69	20240219	71200	16.85	20240119	0.04	N	003550	5000	7865 억	55987439	N	N	0	N	N
26	20240726	160145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82900	2400	2	2.98	21152853600	255867	212.16	81200	83400	80800	104600	56400	80500	82671.21	35.54	68345	81966	81232	80566	79832	79166	80900	79500	7865	24100	5000	61180	100	1	157300993	130403	10.54	0.50	12	0.16	7867.00	165188.00	103600	20240219	-19.98	71200	20240119	16.43	103600	-19.98	20240219	71200	16.43	20240119	103600	-19.98	20240219	71200	16.43	20240119	0.04	N	003550	5000	7865 억	55905266	N	N	12	N	N
27	20240726	150146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	83200	2700	2	3.35	19145735000	231688	192.11	81200	83400	80800	104600	56400	80500	82635.85	35.54	69371	81966	81232	80566	79832	79166	80900	79500	7865	24100	5000	61180	100	1	157300993	130874	10.58	0.50	12	0.15	7867.00	165188.00	103600	20240219	-19.69	71200	20240119	16.85	103600	-19.69	20240219	71200	16.85	20240119	103600	-19.69	20240219	71200	16.85	20240119	0.04	N	003550	5000	7865 억	55905266	N	N	12	N	N
28	20240726	140147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	83000	2500	2	3.11	16854669200	204165	169.29	81200	83400	80800	104600	56400	80500	82554.16	35.54	69757	81966	81232	80566	79832	79166	80900	79500	7865	24100	5000	61180	100	1	157300993	130560	10.55	0.50	12	0.13	7867.00	165188.00	103600	20240219	-19.88	71200	20240119	16.57	103600	-19.88	20240219	71200	16.57	20240119	103600	-19.88	20240219	71200	16.57	20240119	0.04	N	003550	5000	7865 억	55905266	N	N	12	N	N
29	20240726	130148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82800	2300	2	2.86	13573167900	164665	136.53	81200	83000	80800	104600	56400	80500	82428.98	35.54	53111	81966	81232	80566	79832	79166	80900	79500	7865	24100	5000	61180	100	1	157300993	130245	10.52	0.50	12	0.10	7867.00	165188.00	103600	20240219	-20.08	71200	20240119	16.29	103600	-20.08	20240219	71200	16.29	20240119	103600	-20.08	20240219	71200	16.29	20240119	0.04	N	003550	5000	7865 억	55905266	N	N	12	N	N
30	20240726	120146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82800	2300	2	2.86	10869829100	132020	109.47	81200	83000	80800	104600	56400	80500	82334.72	35.54	49688	81966	81232	80566	79832	79166	80900	79500	7865	24100	5000	61180	100	1	157300993	130245	10.52	0.50	12	0.08	7867.00	165188.00	103600	20240219	-20.08	71200	20240119	16.29	103600	-20.08	20240219	71200	16.29	20240119	103600	-20.08	20240219	71200	16.29	20240119	0.04	N	003550	5000	7865 억	55905266	N	N	12	N	N
31	20240726	110145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82300	1800	2	2.24	9324707400	113315	93.96	81200	83000	80800	104600	56400	80500	82290.14	35.54	47860	81966	81232	80566	79832	79166	80900	79500	7865	24100	5000	61180	100	1	157300993	129459	10.46	0.50	12	0.07	7867.00	165188.00	103600	20240219	-20.56	71200	20240119	15.59	103600	-20.56	20240219	71200	15.59	20240119	103600	-20.56	20240219	71200	15.59	20240119	0.04	N	003550	5000	7865 억	55905266	N	N	12	N	N
32	20240726	100147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82400	1900	2	2.36	5374029500	65495	54.31	81200	82500	80800	104600	56400	80500	82052.52	35.54	24750	81966	81232	80566	79832	79166	80900	79500	7865	24100	5000	61180	100	1	157300993	129616	10.47	0.50	12	0.04	7867.00	165188.00	103600	20240219	-20.46	71200	20240119	15.73	103600	-20.46	20240219	71200	15.73	20240119	103600	-20.46	20240219	71200	15.73	20240119	0.04	N	003550	5000	7865 억	55905266	N	N	12	N	N
33	20240726	090146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	400	2	0.50	202968500	2502	2.07	81200	81200	80800	104600	56400	80500	81122.50	35.54	413	81966	81232	80566	79832	79166	80900	79500	7865	24100	5000	61180	100	1	157300993	127257	10.28	0.49	12	0.00	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억	55905266	N	N	12	N	N
34	20240725	160146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80500	-600	5	-0.74	9708072500	120444	196.37	81300	81300	79900	105400	56800	81100	80602.43	35.53	3686	81900	81500	80900	80500	79900	81700	80700	7865	24300	5000	61630	100	1	157300993	126627	10.23	0.49	12	0.08	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.04	N	003550	5000	7865 억	55892652	N	N	12	N	N
35	20240725	150148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	-300	5	-0.37	7032031500	87211	142.19	81300	81300	79900	105400	56800	81100	80632.39	35.53	983	81900	81500	80900	80500	79900	81700	80700	7865	24300	5000	61630	100	1	157300993	127099	10.27	0.49	12	0.06	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억	55892652	N	N	10	N	N
36	20240725	140147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	-300	5	-0.37	5579477700	69224	112.86	81300	81300	79900	105400	56800	81100	80600.34	35.53	-1328	81900	81500	80900	80500	79900	81700	80700	7865	24300	5000	61630	100	1	157300993	127099	10.27	0.49	12	0.04	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억	55892652	N	N	10	N	N
37	20240725	130147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-200	5	-0.25	5087113500	63136	102.94	81300	81300	79900	105400	56800	81100	80573.90	35.53	-4298	81900	81500	80900	80500	79900	81700	80700	7865	24300	5000	61630	100	1	157300993	127257	10.28	0.49	12	0.04	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억	55892652	N	N	10	N	N
38	20240725	120147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-200	5	-0.25	4765697800	59163	96.46	81300	81300	79900	105400	56800	81100	80552.00	35.53	-6193	81900	81500	80900	80500	79900	81700	80700	7865	24300	5000	61630	100	1	157300993	127257	10.28	0.49	12	0.04	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억	55892652	N	N	10	N	N
39	20240725	110146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	-300	5	-0.37	4097049500	50902	82.99	81300	81300	79900	105400	56800	81100	80488.97	35.53	-8931	81900	81500	80900	80500	79900	81700	80700	7865	24300	5000	61630	100	1	157300993	127099	10.27	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억	55892652	N	N	10	N	N
40	20240725	100146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	-300	5	-0.37	3467381200	43102	70.27	81300	81300	79900	105400	56800	81100	80445.95	35.53	-11886	81900	81500	80900	80500	79900	81700	80700	7865	24300	5000	61630	100	1	157300993	127099	10.27	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억	55892652	N	N	10	N	N
41	20240725	090146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-200	5	-0.25	647183400	7971	13.00	81300	81300	80800	105400	56800	81100	81192.25	35.53	2129	81900	81500	80900	80500	79900	81700	80700	7865	24300	5000	61630	100	1	157300993	127257	10.28	0.49	12	0.01	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억	55892652	N	N	10	N	N
42	20240724	160145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81100	200	2	0.25	4954761500	61307	86.96	80300	81300	80300	105100	56700	80900	80818.85	35.53	-1493	81966	81432	80966	80432	79966	81200	80200	7865	24200	5000	61480	100	1	157300993	127571	10.31	0.49	12	0.04	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.04	N	003550	5000	7865 억	55886471	N	N	10	N	N
43	20240724	150147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	-100	5	-0.12	4113901100	50924	72.23	80300	81300	80300	105100	56700	80900	80785.11	35.53	-1780	81966	81432	80966	80432	79966	81200	80200	7865	24200	5000	61480	100	1	157300993	127099	10.27	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억	55886471	N	N	20	N	N
44	20240724	140147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	-100	5	-0.12	2743313900	33987	48.21	80300	81000	80300	105100	56700	80900	80716.57	35.53	-3551	81966	81432	80966	80432	79966	81200	80200	7865	24200	5000	61480	100	1	157300993	127099	10.27	0.49	12	0.02	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억	55886471	N	N	20	N	N
45	20240724	130145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	-100	5	-0.12	2214636000	27436	38.92	80300	81000	80300	105100	56700	80900	80720.08	35.53	-3684	81966	81432	80966	80432	79966	81200	80200	7865	24200	5000	61480	100	1	157300993	127099	10.27	0.49	12	0.02	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억	55886471	N	N	20	N	N
46	20240724	120147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	-100	5	-0.12	1888029900	23394	33.18	80300	81000	80300	105100	56700	80900	80705.73	35.53	-3501	81966	81432	80966	80432	79966	81200	80200	7865	24200	5000	61480	100	1	157300993	127099	10.27	0.49	12	0.01	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억	55886471	N	N	20	N	N
47	20240724	110147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	0	3	0.00	1589845600	19704	27.95	80300	81000	80300	105100	56700	80900	80686.44	35.53	-3619	81966	81432	80966	80432	79966	81200	80200	7865	24200	5000	61480	100	1	157300993	127257	10.28	0.49	12	0.01	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억	55886471	N	N	20	N	N
48	20240724	100147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	0	3	0.00	1027484400	12739	18.07	80300	81000	80300	105100	56700	80900	80656.60	35.53	-3289	81966	81432	80966	80432	79966	81200	80200	7865	24200	5000	61480	100	1	157300993	127257	10.28	0.49	12	0.01	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억	55886471	N	N	20	N	N
49	20240724	090147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80500	-400	5	-0.49	268634800	3341	4.74	80300	80900	80300	105100	56700	80900	80405.51	35.53	-2030	81966	81432	80966	80432	79966	81200	80200	7865	24200	5000	61480	100	1	157300993	126627	10.23	0.49	12	0.00	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.04	N	003550	5000	7865 억	55886471	N	N	20	N	N
50	20240723	160146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-200	5	-0.25	5691786800	70396	64.52	81100	81500	80500	105400	56800	81100	80853.83	35.53	-20943	82433	81766	81233	80566	80033	81500	80300	7865	24300	5000	61630	100	1	157300993	127257	10.28	0.49	12	0.04	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억	55888577	N	N	20	N	N
51	20240723	150148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80700	-400	5	-0.49	4337969600	53654	49.17	81100	81500	80500	105400	56800	81100	80850.81	35.53	-17183	82433	81766	81233	80566	80033	81500	80300	7865	24300	5000	61630	100	1	157300993	126942	10.26	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.10	71200	20240119	13.34	103600	-22.10	20240219	71200	13.34	20240119	103600	-22.10	20240219	71200	13.34	20240119	0.04	N	003550	5000	7865 억	55888577	N	N	18	N	N
52	20240723	140144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-200	5	-0.25	2779883600	34339	31.47	81100	81500	80600	105400	56800	81100	80954.12	35.53	-5663	82433	81766	81233	80566	80033	81500	80300	7865	24300	5000	61630	100	1	157300993	127257	10.28	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억	55888577	N	N	18	N	N
53	20240723	130145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	-300	5	-0.37	2386117800	29472	27.01	81100	81500	80600	105400	56800	81100	80962.19	35.53	-4999	82433	81766	81233	80566	80033	81500	80300	7865	24300	5000	61630	100	1	157300993	127099	10.27	0.49	12	0.02	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억	55888577	N	N	18	N	N
54	20240723	120147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81100	0	3	0.00	1937795200	23932	21.93	81100	81500	80600	105400	56800	81100	80970.88	35.53	-3551	82433	81766	81233	80566	80033	81500	80300	7865	24300	5000	61630	100	1	157300993	127571	10.31	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.04	N	003550	5000	7865 억	55888577	N	N	18	N	N
55	20240723	110146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-200	5	-0.25	1547422500	19109	17.51	81100	81500	80600	105400	56800	81100	80978.73	35.53	-3104	82433	81766	81233	80566	80033	81500	80300	7865	24300	5000	61630	100	1	157300993	127257	10.28	0.49	12	0.01	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억	55888577	N	N	18	N	N
56	20240723	100146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81300	200	2	0.25	658440100	8119	7.44	81100	81500	80900	105400	56800	81100	81098.67	35.53	-1330	82433	81766	81233	80566	80033	81500	80300	7865	24300	5000	61630	100	1	157300993	127886	10.33	0.49	12	0.01	7867.00	165188.00	103600	20240219	-21.53	71200	20240119	14.19	103600	-21.53	20240219	71200	14.19	20240119	103600	-21.53	20240219	71200	14.19	20240119	0.04	N	003550	5000	7865 억	55888577	N	N	18	N	N
57	20240723	090146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81000	-100	5	-0.12	137968300	1701	1.56	81100	81500	81000	105400	56800	81100	81110.11	35.53	-256	82433	81766	81233	80566	80033	81500	80300	7865	24300	5000	61630	100	1	157300993	127414	10.30	0.49	12	0.00	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.04	N	003550	5000	7865 억	55888577	N	N	18	N	N
58	20240722	160145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81100	-700	5	-0.86	8833024700	108896	94.53	81900	81900	80700	106300	57300	81800	81114.32	35.53	-15802	82866	82332	81266	80732	79666	82600	81000	7865	24500	5000	62160	100	1	157300993	127571	10.31	0.49	12	0.07	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.04	N	003550	5000	7865 억	55891987	N	N	18	N	N
59	20240722	150146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81200	-600	5	-0.73	7216331100	88983	77.24	81900	81900	80700	106300	57300	81800	81097.86	35.53	-13350	82866	82332	81266	80732	79666	82600	81000	7865	24500	5000	62160	100	1	157300993	127728	10.32	0.49	12	0.06	7867.00	165188.00	103600	20240219	-21.62	71200	20240119	14.04	103600	-21.62	20240219	71200	14.04	20240119	103600	-21.62	20240219	71200	14.04	20240119	0.04	N	003550	5000	7865 억	55891987	N	N	3	N	N
60	20240722	140147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81200	-600	5	-0.73	5103145100	62881	54.59	81900	81900	80700	106300	57300	81800	81155.60	35.53	-6034	82866	82332	81266	80732	79666	82600	81000	7865	24500	5000	62160	100	1	157300993	127728	10.32	0.49	12	0.04	7867.00	165188.00	103600	20240219	-21.62	71200	20240119	14.04	103600	-21.62	20240219	71200	14.04	20240119	103600	-21.62	20240219	71200	14.04	20240119	0.04	N	003550	5000	7865 억	55891987	N	N	3	N	N
61	20240722	130145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81000	-800	5	-0.98	4083333900	50288	43.65	81900	81900	80700	106300	57300	81800	81198.97	35.53	-1661	82866	82332	81266	80732	79666	82600	81000	7865	24500	5000	62160	100	1	157300993	127414	10.30	0.49	12	0.03	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.04	N	003550	5000	7865 억	55891987	N	N	3	N	N
62	20240722	120145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81000	-800	5	-0.98	3515270400	43285	37.57	81900	81900	80700	106300	57300	81800	81212.21	35.53	-2590	82866	82332	81266	80732	79666	82600	81000	7865	24500	5000	62160	100	1	157300993	127414	10.30	0.49	12	0.03	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.04	N	003550	5000	7865 억	55891987	N	N	3	N	N
63	20240722	110146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81100	-700	5	-0.86	2661290900	32728	28.41	81900	81900	80800	106300	57300	81800	81315.41	35.53	-1892	82866	82332	81266	80732	79666	82600	81000	7865	24500	5000	62160	100	1	157300993	127571	10.31	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.04	N	003550	5000	7865 억	55891987	N	N	3	N	N
64	20240722	100146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81700	-100	5	-0.12	1635539600	20086	17.44	81900	81900	81100	106300	57300	81800	81426.84	35.53	-507	82866	82332	81266	80732	79666	82600	81000	7865	24500	5000	62160	100	1	157300993	128515	10.39	0.49	12	0.01	7867.00	165188.00	103600	20240219	-21.14	71200	20240119	14.75	103600	-21.14	20240219	71200	14.75	20240119	103600	-21.14	20240219	71200	14.75	20240119	0.04	N	003550	5000	7865 억	55891987	N	N	3	N	N
65	20240722	090145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81600	-200	5	-0.24	145061400	1774	1.54	81900	81900	81400	106300	57300	81800	81770.80	35.53	-748	82866	82332	81266	80732	79666	82600	81000	7865	24500	5000	62160	100	1	157300993	128358	10.37	0.49	12	0.00	7867.00	165188.00	103600	20240219	-21.24	71200	20240119	14.61	103600	-21.24	20240219	71200	14.61	20240119	103600	-21.24	20240219	71200	14.61	20240119	0.04	N	003550	5000	7865 억	55891987	N	N	3	N	N
66	20240719	160144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81800	800	2	0.99	9334863800	115034	108.69	80500	81800	80200	105300	56700	81000	81146.09	35.49	53270	82133	81566	81033	80466	79933	81300	80200	7865	24300	5000	61560	100	1	157300993	128672	10.40	0.50	12	0.07	7867.00	165188.00	103600	20240219	-21.04	71200	20240119	14.89	103600	-21.04	20240219	71200	14.89	20240119	103600	-21.04	20240219	71200	14.89	20240119	0.04	N	003550	5000	7865 억	55829338	N	N	3	N	N
67	20240719	150145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81500	500	2	0.62	7602109900	93828	88.65	80500	81600	80200	105300	56700	81000	81021.76	35.49	43121	82133	81566	81033	80466	79933	81300	80200	7865	24300	5000	61560	100	1	157300993	128200	10.36	0.49	12	0.06	7867.00	165188.00	103600	20240219	-21.33	71200	20240119	14.47	103600	-21.33	20240219	71200	14.47	20240119	103600	-21.33	20240219	71200	14.47	20240119	0.04	N	003550	5000	7865 억	55829338	N	N	6	N	N
68	20240719	140145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81100	100	2	0.12	6249120400	77193	72.94	80500	81400	80200	105300	56700	81000	80954.50	35.49	31599	82133	81566	81033	80466	79933	81300	80200	7865	24300	5000	61560	100	1	157300993	127571	10.31	0.49	12	0.05	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.04	N	003550	5000	7865 억	55829338	N	N	6	N	N
69	20240719	130144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81000	0	3	0.00	5601470200	69196	65.38	80500	81400	80200	105300	56700	81000	80950.78	35.49	26627	82133	81566	81033	80466	79933	81300	80200	7865	24300	5000	61560	100	1	157300993	127414	10.30	0.49	12	0.04	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.04	N	003550	5000	7865 억	55829338	N	N	6	N	N
70	20240719	120143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-100	5	-0.12	4773618700	58980	55.73	80500	81400	80200	105300	56700	81000	80936.23	35.49	20665	82133	81566	81033	80466	79933	81300	80200	7865	24300	5000	61560	100	1	157300993	127257	10.28	0.49	12	0.04	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억	55829338	N	N	6	N	N
71	20240719	110144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	-200	5	-0.25	3520809700	43512	41.11	80500	81400	80200	105300	56700	81000	80915.83	35.49	16390	82133	81566	81033	80466	79933	81300	80200	7865	24300	5000	61560	100	1	157300993	127099	10.27	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억	55829338	N	N	6	N	N
72	20240719	100137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81200	200	2	0.25	2346036300	29017	27.42	80500	81400	80200	105300	56700	81000	80850.41	35.49	11300	82133	81566	81033	80466	79933	81300	80200	7865	24300	5000	61560	100	1	157300993	127728	10.32	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.62	71200	20240119	14.04	103600	-21.62	20240219	71200	14.04	20240119	103600	-21.62	20240219	71200	14.04	20240119	0.04	N	003550	5000	7865 억	55829338	N	N	6	N	N
73	20240719	090153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80400	-600	5	-0.74	399155400	4963	4.69	80500	80900	80200	105300	56700	81000	80426.23	35.49	-703	82133	81566	81033	80466	79933	81300	80200	7865	24300	5000	61560	100	1	157300993	126470	10.22	0.49	12	0.00	7867.00	165188.00	103600	20240219	-22.39	71200	20240119	12.92	103600	-22.39	20240219	71200	12.92	20240119	103600	-22.39	20240219	71200	12.92	20240119	0.04	N	003550	5000	7865 억	55829338	N	N	6	N	N
74	20240718	160143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81000	-400	5	-0.49	8520812700	105351	88.85	81500	81600	80500	105800	57000	81400	80880.19	35.49	-5371	82266	81832	81166	80732	80066	81950	80850	7865	24400	5000	61860	100	1	157300993	127414	10.30	0.49	12	0.07	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.04	N	003550	5000	7865 억	55830294	N	N	6	N	N
75	20240718	150145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	-600	5	-0.74	7184933300	88851	74.94	81500	81600	80500	105800	57000	81400	80864.97	35.49	-7562	82266	81832	81166	80732	80066	81950	80850	7865	24400	5000	61860	100	1	157300993	127099	10.27	0.49	12	0.06	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억	55830294	N	N	6	N	N
76	20240718	140143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80600	-800	5	-0.98	5805433400	71765	60.53	81500	81600	80500	105800	57000	81400	80895.05	35.49	-7108	82266	81832	81166	80732	80066	81950	80850	7865	24400	5000	61860	100	1	157300993	126785	10.25	0.49	12	0.05	7867.00	165188.00	103600	20240219	-22.20	71200	20240119	13.20	103600	-22.20	20240219	71200	13.20	20240119	103600	-22.20	20240219	71200	13.20	20240119	0.04	N	003550	5000	7865 억	55830294	N	N	6	N	N
77	20240718	130143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80700	-700	5	-0.86	4175287100	51568	43.49	81500	81600	80700	105800	57000	81400	80966.63	35.49	338	82266	81832	81166	80732	80066	81950	80850	7865	24400	5000	61860	100	1	157300993	126942	10.26	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.10	71200	20240119	13.34	103600	-22.10	20240219	71200	13.34	20240119	103600	-22.10	20240219	71200	13.34	20240119	0.04	N	003550	5000	7865 억	55830294	N	N	6	N	N
78	20240718	120143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-500	5	-0.61	3782361200	46705	39.39	81500	81600	80700	105800	57000	81400	80984.07	35.49	789	82266	81832	81166	80732	80066	81950	80850	7865	24400	5000	61860	100	1	157300993	127257	10.28	0.49	12	0.03	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억	55830294	N	N	6	N	N
79	20240718	110144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-500	5	-0.61	3430719600	42353	35.72	81500	81600	80700	105800	57000	81400	81002.99	35.49	984	82266	81832	81166	80732	80066	81950	80850	7865	24400	5000	61860	100	1	157300993	127257	10.28	0.49	12	0.03	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억	55830294	N	N	6	N	N
80	20240718	100144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-500	5	-0.61	2311249100	28500	24.04	81500	81600	80700	105800	57000	81400	81096.46	35.49	4241	82266	81832	81166	80732	80066	81950	80850	7865	24400	5000	61860	100	1	157300993	127257	10.28	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억	55830294	N	N	6	N	N
81	20240718	090147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	-600	5	-0.74	454498900	5583	4.71	81500	81600	80800	105800	57000	81400	81407.65	35.49	2523	82266	81832	81166	80732	80066	81950	80850	7865	24400	5000	61860	100	1	157300993	127099	10.27	0.49	12	0.00	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억	55830294	N	N	6	N	N
82	20240717	160147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81400	500	2	0.62	9594778100	118430	147.19	81400	81600	80500	105100	56700	80900	81016.43	35.49	5699	81766	81332	81066	80632	80366	81200	80500	7865	24200	5000	61480	100	1	157300993	128043	10.35	0.49	12	0.08	7867.00	165188.00	103600	20240219	-21.43	71200	20240119	14.33	103600	-21.43	20240219	71200	14.33	20240119	103600	-21.43	20240219	71200	14.33	20240119	0.03	N	003550	5000	7865 억	55822537	N	N	6	N	N
83	20240717	150148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81300	400	2	0.49	7209706700	89132	110.77	81400	81600	80500	105100	56700	80900	80887.97	35.49	2699	81766	81332	81066	80632	80366	81200	80500	7865	24200	5000	61480	100	1	157300993	127886	10.33	0.49	12	0.06	7867.00	165188.00	103600	20240219	-21.53	71200	20240119	14.19	103600	-21.53	20240219	71200	14.19	20240119	103600	-21.53	20240219	71200	14.19	20240119	0.03	N	003550	5000	7865 억	55822537	N	N	117	N	N
84	20240717	140148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	0	3	0.00	5758165200	71238	88.54	81400	81600	80500	105100	56700	80900	80829.97	35.49	-5520	81766	81332	81066	80632	80366	81200	80500	7865	24200	5000	61480	100	1	157300993	127257	10.28	0.49	12	0.05	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.03	N	003550	5000	7865 억	55822537	N	N	117	N	N
85	20240717	130148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	0	3	0.00	3854165100	47707	59.29	81400	81600	80500	105100	56700	80900	80788.25	35.49	-5978	81766	81332	81066	80632	80366	81200	80500	7865	24200	5000	61480	100	1	157300993	127257	10.28	0.49	12	0.03	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.03	N	003550	5000	7865 억	55822537	N	N	117	N	N
86	20240717	120148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80700	-200	5	-0.25	2782540800	34456	42.82	81400	81600	80500	105100	56700	80900	80756.35	35.49	-10634	81766	81332	81066	80632	80366	81200	80500	7865	24200	5000	61480	100	1	157300993	126942	10.26	0.49	12	0.02	7867.00	165188.00	103600	20240219	-22.10	71200	20240119	13.34	103600	-22.10	20240219	71200	13.34	20240119	103600	-22.10	20240219	71200	13.34	20240119	0.03	N	003550	5000	7865 억	55822537	N	N	117	N	N
87	20240717	110148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80600	-300	5	-0.37	2025594000	25071	31.16	81400	81600	80500	105100	56700	80900	80794.30	35.49	-8931	81766	81332	81066	80632	80366	81200	80500	7865	24200	5000	61480	100	1	157300993	126785	10.25	0.49	12	0.02	7867.00	165188.00	103600	20240219	-22.20	71200	20240119	13.20	103600	-22.20	20240219	71200	13.20	20240119	103600	-22.20	20240219	71200	13.20	20240119	0.03	N	003550	5000	7865 억	55822537	N	N	117	N	N
88	20240717	100147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	-100	5	-0.12	1124089400	13891	17.26	81400	81600	80600	105100	56700	80900	80922.14	35.49	-3847	81766	81332	81066	80632	80366	81200	80500	7865	24200	5000	61480	100	1	157300993	127099	10.27	0.49	12	0.01	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.03	N	003550	5000	7865 억	55822537	N	N	117	N	N
89	20240717	090139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81000	100	2	0.12	119405500	1467	1.82	81400	81600	81000	105100	56700	80900	81394.34	35.49	526	81766	81332	81066	80632	80366	81200	80500	7865	24200	5000	61480	100	1	157300993	127414	10.30	0.49	12	0.00	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.03	N	003550	5000	7865 억	55822537	N	N	117	N	N
90	20240716	160148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-100	5	-0.12	6503824500	80248	100.02	81200	81500	80800	105300	56700	81000	81047.07	35.48	4728	82333	81666	81333	80666	80333	81500	80500	7865	24300	5000	61560	100	1	157300993	127257	10.28	0.49	12	0.05	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.03	N	003550	5000	7865 억	55815085	N	N	117	N	N
91	20240716	150149	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-100	5	-0.12	5640337300	69574	86.71	81200	81500	80800	105300	56700	81000	81069.62	35.48	7342	82333	81666	81333	80666	80333	81500	80500	7865	24300	5000	61560	100	1	157300993	127257	10.28	0.49	12	0.04	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.03	N	003550	5000	7865 억	55815085	N	N	90	N	N
92	20240716	140149	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81000	0	3	0.00	4918712200	60662	75.61	81200	81500	80800	105300	56700	81000	81083.91	35.48	7406	82333	81666	81333	80666	80333	81500	80500	7865	24300	5000	61560	100	1	157300993	127414	10.30	0.49	12	0.04	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.03	N	003550	5000	7865 억	55815085	N	N	90	N	N
93	20240716	130148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81200	200	2	0.25	3486055700	42982	53.57	81200	81500	80800	105300	56700	81000	81105.02	35.48	9936	82333	81666	81333	80666	80333	81500	80500	7865	24300	5000	61560	100	1	157300993	127728	10.32	0.49	12	0.03	7867.00	165188.00	103600	20240219	-21.62	71200	20240119	14.04	103600	-21.62	20240219	71200	14.04	20240119	103600	-21.62	20240219	71200	14.04	20240119	0.03	N	003550	5000	7865 억	55815085	N	N	90	N	N
94	20240716	120149	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81300	300	2	0.37	2952603200	36411	45.38	81200	81500	80800	105300	56700	81000	81090.97	35.48	8159	82333	81666	81333	80666	80333	81500	80500	7865	24300	5000	61560	100	1	157300993	127886	10.33	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.53	71200	20240119	14.19	103600	-21.53	20240219	71200	14.19	20240119	103600	-21.53	20240219	71200	14.19	20240119	0.03	N	003550	5000	7865 억	55815085	N	N	90	N	N
95	20240716	110149	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81000	0	3	0.00	1717728100	21204	26.43	81200	81300	80800	105300	56700	81000	81009.63	35.48	1818	82333	81666	81333	80666	80333	81500	80500	7865	24300	5000	61560	100	1	157300993	127414	10.30	0.49	12	0.01	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.03	N	003550	5000	7865 억	55815085	N	N	90	N	N
96	20240716	100148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81000	0	3	0.00	838384600	10340	12.89	81200	81300	80800	105300	56700	81000	81081.70	35.48	-1826	82333	81666	81333	80666	80333	81500	80500	7865	24300	5000	61560	100	1	157300993	127414	10.30	0.49	12	0.01	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.03	N	003550	5000	7865 억	55815085	N	N	90	N	N
97	20240716	090147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-100	5	-0.12	202509400	2498	3.11	81200	81200	80800	105300	56700	81000	81068.67	35.48	71	82333	81666	81333	80666	80333	81500	80500	7865	24300	5000	61560	100	1	157300993	127257	10.28	0.49	12	0.00	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.03	N	003550	5000	7865 억	55815085	N	N	90	N	N
98	20240715	160146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81000	-600	5	-0.74	6481514100	79741	66.54	82000	82000	81000	106000	57200	81600	81282.52	35.48	-20986	83533	82566	81533	80566	79533	82050	80050	7865	24400	5000	62010	100	1	157300993	127414	10.30	0.49	12	0.05	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.03	N	003550	5000	7865 억	55806226	N	N	89	N	N
99	20240715	150147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81300	-300	5	-0.37	4176184200	51303	42.81	82000	82000	81100	106000	57200	81600	81402.34	35.48	-13312	83533	82566	81533	80566	79533	82050	80050	7865	24400	5000	62010	100	1	157300993	127886	10.33	0.49	12	0.03	7867.00	165188.00	103600	20240219	-21.53	71200	20240119	14.19	103600	-21.53	20240219	71200	14.19	20240119	103600	-21.53	20240219	71200	14.19	20240119	0.03	N	003550	5000	7865 억	55806226	N	N	5	N	N
100	20240715	140146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81400	-200	5	-0.25	3403264100	41794	34.88	82000	82000	81100	106000	57200	81600	81429.49	35.48	-9462	83533	82566	81533	80566	79533	82050	80050	7865	24400	5000	62010	100	1	157300993	128043	10.35	0.49	12	0.03	7867.00	165188.00	103600	20240219	-21.43	71200	20240119	14.33	103600	-21.43	20240219	71200	14.33	20240119	103600	-21.43	20240219	71200	14.33	20240119	0.03	N	003550	5000	7865 억	55806226	N	N	5	N	N
101	20240715	130147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81100	-500	5	-0.61	2952319100	36244	30.25	82000	82000	81100	106000	57200	81600	81456.77	35.48	-7797	83533	82566	81533	80566	79533	82050	80050	7865	24400	5000	62010	100	1	157300993	127571	10.31	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.03	N	003550	5000	7865 억	55806226	N	N	5	N	N
102	20240715	120147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81200	-400	5	-0.49	2476978600	30388	25.36	82000	82000	81100	106000	57200	81600	81511.73	35.48	-4695	83533	82566	81533	80566	79533	82050	80050	7865	24400	5000	62010	100	1	157300993	127728	10.32	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.62	71200	20240119	14.04	103600	-21.62	20240219	71200	14.04	20240119	103600	-21.62	20240219	71200	14.04	20240119	0.03	N	003550	5000	7865 억	55806226	N	N	5	N	N
103	20240715	110147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81300	-300	5	-0.37	1988876600	24381	20.35	82000	82000	81200	106000	57200	81600	81574.86	35.48	-2847	83533	82566	81533	80566	79533	82050	80050	7865	24400	5000	62010	100	1	157300993	127886	10.33	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.53	71200	20240119	14.19	103600	-21.53	20240219	71200	14.19	20240119	103600	-21.53	20240219	71200	14.19	20240119	0.03	N	003550	5000	7865 억	55806226	N	N	5	N	N
104	20240715	100147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81700	100	2	0.12	1250980800	15310	12.78	82000	82000	81400	106000	57200	81600	81710.05	35.48	1437	83533	82566	81533	80566	79533	82050	80050	7865	24400	5000	62010	100	1	157300993	128515	10.39	0.49	12	0.01	7867.00	165188.00	103600	20240219	-21.14	71200	20240119	14.75	103600	-21.14	20240219	71200	14.75	20240119	103600	-21.14	20240219	71200	14.75	20240119	0.03	N	003550	5000	7865 억	55806226	N	N	5	N	N
105	20240715	090147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81600	0	3	0.00	238657800	2915	2.43	82000	82000	81600	106000	57200	81600	81872.32	35.48	1097	83533	82566	81533	80566	79533	82050	80050	7865	24400	5000	62010	100	1	157300993	128358	10.37	0.49	12	0.00	7867.00	165188.00	103600	20240219	-21.24	71200	20240119	14.61	103600	-21.24	20240219	71200	14.61	20240119	103600	-21.24	20240219	71200	14.61	20240119	0.03	N	003550	5000	7865 억	55806226	N	N	5	N	N
106	20240712	160146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81600	-100	5	-0.12	9727816200	119752	72.48	81700	82500	80500	106200	57200	81700	81232.94	35.47	8698	82500	82100	81300	80900	80100	82300	81100	7865	24500	5000	62090	100	1	157300993	128358	10.37	0.49	12	0.08	7867.00	165188.00	103600	20240219	-21.24	71200	20240119	14.61	103600	-21.24	20240219	71200	14.61	20240119	103600	-21.24	20240219	71200	14.61	20240119	0.03	N	003550	5000	7865 억	55789176	N	N	5	N	N
107	20240712	150146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81400	-300	5	-0.37	8497965400	104652	63.34	81700	82500	80500	106200	57200	81700	81202.13	35.47	5571	82500	82100	81300	80900	80100	82300	81100	7865	24500	5000	62090	100	1	157300993	128043	10.35	0.49	12	0.07	7867.00	165188.00	103600	20240219	-21.43	71200	20240119	14.33	103600	-21.43	20240219	71200	14.33	20240119	103600	-21.43	20240219	71200	14.33	20240119	0.03	N	003550	5000	7865 억	55789176	N	N	3830	N	N
108	20240712	140148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	-900	5	-1.10	7195111400	88549	53.59	81700	82500	80500	106200	57200	81700	81255.70	35.47	3573	82500	82100	81300	80900	80100	82300	81100	7865	24500	5000	62090	100	1	157300993	127099	10.27	0.49	12	0.06	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.03	N	003550	5000	7865 억	55789176	N	N	3830	N	N
109	20240712	130147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80500	-1200	5	-1.47	6255049300	76887	46.53	81700	82500	80500	106200	57200	81700	81353.80	35.47	2513	82500	82100	81300	80900	80100	82300	81100	7865	24500	5000	62090	100	1	157300993	126627	10.23	0.49	12	0.05	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.03	N	003550	5000	7865 억	55789176	N	N	3830	N	N
110	20240712	120147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80700	-1000	5	-1.22	5256510000	64495	39.03	81700	82500	80600	106200	57200	81700	81502.60	35.47	4600	82500	82100	81300	80900	80100	82300	81100	7865	24500	5000	62090	100	1	157300993	126942	10.26	0.49	12	0.04	7867.00	165188.00	103600	20240219	-22.10	71200	20240119	13.34	103600	-22.10	20240219	71200	13.34	20240119	103600	-22.10	20240219	71200	13.34	20240119	0.03	N	003550	5000	7865 억	55789176	N	N	3830	N	N
111	20240712	110146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-800	5	-0.98	4086350100	49997	30.26	81700	82500	80800	106200	57200	81700	81731.91	35.47	7163	82500	82100	81300	80900	80100	82300	81100	7865	24500	5000	62090	100	1	157300993	127257	10.28	0.49	12	0.03	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.03	N	003550	5000	7865 억	55789176	N	N	3830	N	N
112	20240712	100147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81500	-200	5	-0.24	3015286000	36801	22.27	81700	82500	81300	106200	57200	81700	81934.89	35.47	10950	82500	82100	81300	80900	80100	82300	81100	7865	24500	5000	62090	100	1	157300993	128200	10.36	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.33	71200	20240119	14.47	103600	-21.33	20240219	71200	14.47	20240119	103600	-21.33	20240219	71200	14.47	20240119	0.03	N	003550	5000	7865 억	55789176	N	N	3830	N	N
113	20240712	090147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81900	200	2	0.24	627661200	7670	4.64	81700	82200	81300	106200	57200	81700	81833.27	35.47	3658	82500	82100	81300	80900	80100	82300	81100	7865	24500	5000	62090	100	1	157300993	128830	10.41	0.50	12	0.00	7867.00	165188.00	103600	20240219	-20.95	71200	20240119	15.03	103600	-20.95	20240219	71200	15.03	20240119	103600	-20.95	20240219	71200	15.03	20240119	0.03	N	003550	5000	7865 억	55789176	N	N	3830	N	N
114	20240711	160146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81700	1100	2	1.36	13408339300	165041	160.94	81300	81700	80500	104700	56500	80600	81239.90	35.47	17793	82266	81432	80966	80132	79666	81200	79900	7865	24100	5000	61250	100	1	157300993	128515	10.39	0.49	12	0.10	7867.00	165188.00	103600	20240219	-21.14	71200	20240119	14.75	103600	-21.14	20240219	71200	14.75	20240119	103600	-21.14	20240219	71200	14.75	20240119	0.03	N	003550	5000	7865 억	55788524	N	N	3830	N	N
115	20240711	150146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81300	700	2	0.87	8088072800	99896	97.41	81300	81600	80500	104700	56500	80600	80964.93	35.47	17772	82266	81432	80966	80132	79666	81200	79900	7865	24100	5000	61250	100	1	157300993	127886	10.33	0.49	12	0.06	7867.00	165188.00	103600	20240219	-21.53	71200	20240119	14.19	103600	-21.53	20240219	71200	14.19	20240119	103600	-21.53	20240219	71200	14.19	20240119	0.03	N	003550	5000	7865 억	55788524	N	N	1959	N	N
116	20240711	140147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81100	500	2	0.62	5931803400	73363	71.54	81300	81300	80500	104700	56500	80600	80855.52	35.47	10118	82266	81432	80966	80132	79666	81200	79900	7865	24100	5000	61250	100	1	157300993	127571	10.31	0.49	12	0.05	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.03	N	003550	5000	7865 억	55788524	N	N	1959	N	N
117	20240711	130147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80700	100	2	0.12	4496619500	55632	54.25	81300	81300	80500	104700	56500	80600	80827.93	35.47	4368	82266	81432	80966	80132	79666	81200	79900	7865	24100	5000	61250	100	1	157300993	126942	10.26	0.49	12	0.04	7867.00	165188.00	103600	20240219	-22.10	71200	20240119	13.34	103600	-22.10	20240219	71200	13.34	20240119	103600	-22.10	20240219	71200	13.34	20240119	0.03	N	003550	5000	7865 억	55788524	N	N	1959	N	N
118	20240711	120147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80700	100	2	0.12	3678256800	45504	44.37	81300	81300	80500	104700	56500	80600	80833.70	35.47	1146	82266	81432	80966	80132	79666	81200	79900	7865	24100	5000	61250	100	1	157300993	126942	10.26	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.10	71200	20240119	13.34	103600	-22.10	20240219	71200	13.34	20240119	103600	-22.10	20240219	71200	13.34	20240119	0.03	N	003550	5000	7865 억	55788524	N	N	1959	N	N
119	20240711	110146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80800	200	2	0.25	2157519500	26645	25.98	81300	81300	80600	104700	56500	80600	80972.77	35.47	2292	82266	81432	80966	80132	79666	81200	79900	7865	24100	5000	61250	100	1	157300993	127099	10.27	0.49	12	0.02	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.03	N	003550	5000	7865 억	55788524	N	N	1959	N	N
120	20240711	100146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81000	400	2	0.50	1563969000	19301	18.82	81300	81300	80600	104700	56500	80600	81030.46	35.47	2212	82266	81432	80966	80132	79666	81200	79900	7865	24100	5000	61250	100	1	157300993	127414	10.30	0.49	12	0.01	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.03	N	003550	5000	7865 억	55788524	N	N	1959	N	N
121	20240711	090146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80700	100	2	0.12	409806200	5052	4.93	81300	81300	80600	104700	56500	80600	81117.62	35.47	-45	82266	81432	80966	80132	79666	81200	79900	7865	24100	5000	61250	100	1	157300993	126942	10.26	0.49	12	0.00	7867.00	165188.00	103600	20240219	-22.10	71200	20240119	13.34	103600	-22.10	20240219	71200	13.34	20240119	103600	-22.10	20240219	71200	13.34	20240119	0.03	N	003550	5000	7865 억	55788524	N	N	1959	N	N
122	20240710	160146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80600	-1500	5	-1.83	8298868800	102502	101.25	81500	81800	80500	106700	57500	82100	80963.04	35.48	-18168	83300	82700	82000	81400	80700	83000	81700	7865	24600	5000	62390	100	1	157300993	126785	10.25	0.49	12	0.07	7867.00	165188.00	103600	20240219	-22.20	71200	20240119	13.20	103600	-22.20	20240219	71200	13.20	20240119	103600	-22.20	20240219	71200	13.20	20240119	0.03	N	003550	5000	7865 억	55806050	N	N	1959	N	N
123	20240710	150146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80600	-1500	5	-1.83	6615296700	81617	80.62	81500	81800	80500	106700	57500	82100	81052.93	35.48	-18238	83300	82700	82000	81400	80700	83000	81700	7865	24600	5000	62390	100	1	157300993	126785	10.25	0.49	12	0.05	7867.00	165188.00	103600	20240219	-22.20	71200	20240119	13.20	103600	-22.20	20240219	71200	13.20	20240119	103600	-22.20	20240219	71200	13.20	20240119	0.03	N	003550	5000	7865 억	55806050	N	N	855	N	N
124	20240710	140146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-1200	5	-1.46	4835267300	59558	58.83	81500	81800	80700	106700	57500	82100	81185.86	35.48	-14390	83300	82700	82000	81400	80700	83000	81700	7865	24600	5000	62390	100	1	157300993	127257	10.28	0.49	12	0.04	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.03	N	003550	5000	7865 억	55806050	N	N	855	N	N
125	20240710	130146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80700	-1400	5	-1.71	4003633600	49270	48.67	81500	81800	80700	106700	57500	82100	81259.05	35.48	-10842	83300	82700	82000	81400	80700	83000	81700	7865	24600	5000	62390	100	1	157300993	126942	10.26	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.10	71200	20240119	13.34	103600	-22.10	20240219	71200	13.34	20240119	103600	-22.10	20240219	71200	13.34	20240119	0.03	N	003550	5000	7865 억	55806050	N	N	855	N	N
126	20240710	120146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81000	-1100	5	-1.34	3042449900	37388	36.93	81500	81800	80900	106700	57500	82100	81375.04	35.48	-6698	83300	82700	82000	81400	80700	83000	81700	7865	24600	5000	62390	100	1	157300993	127414	10.30	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.03	N	003550	5000	7865 억	55806050	N	N	855	N	N
127	20240710	110147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81300	-800	5	-0.97	2200661000	27012	26.68	81500	81800	81300	106700	57500	82100	81469.75	35.48	-5213	83300	82700	82000	81400	80700	83000	81700	7865	24600	5000	62390	100	1	157300993	127886	10.33	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.53	71200	20240119	14.19	103600	-21.53	20240219	71200	14.19	20240119	103600	-21.53	20240219	71200	14.19	20240119	0.03	N	003550	5000	7865 억	55806050	N	N	855	N	N
128	20240710	100146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81400	-700	5	-0.85	1594338000	19562	19.32	81500	81800	81300	106700	57500	82100	81501.79	35.48	-4723	83300	82700	82000	81400	80700	83000	81700	7865	24600	5000	62390	100	1	157300993	128043	10.35	0.49	12	0.01	7867.00	165188.00	103600	20240219	-21.43	71200	20240119	14.33	103600	-21.43	20240219	71200	14.33	20240119	103600	-21.43	20240219	71200	14.33	20240119	0.03	N	003550	5000	7865 억	55806050	N	N	855	N	N
129	20240710	090146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81500	-600	5	-0.73	363856400	4462	4.41	81500	81700	81500	106700	57500	82100	81545.58	35.48	-2014	83300	82700	82000	81400	80700	83000	81700	7865	24600	5000	62390	100	1	157300993	128200	10.36	0.49	12	0.00	7867.00	165188.00	103600	20240219	-21.33	71200	20240119	14.47	103600	-21.33	20240219	71200	14.47	20240119	103600	-21.33	20240219	71200	14.47	20240119	0.03	N	003550	5000	7865 억	55806050	N	N	855	N	N
130	20240709	160146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82100	900	2	1.11	8300988900	101135	123.54	81800	82600	81300	105500	56900	81200	82078.30	35.45	14608	83200	82200	81700	80700	80200	81950	80450	7865	24300	5000	61710	100	1	157300993	129144	10.44	0.50	12	0.06	7867.00	165188.00	103600	20240219	-20.75	71200	20240119	15.31	103600	-20.75	20240219	71200	15.31	20240119	103600	-20.75	20240219	71200	15.31	20240119	0.03	N	003550	5000	7865 억	55770930	N	N	855	N	N
131	20240709	150146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82300	1100	2	1.35	7017702500	85528	104.48	81800	82600	81300	105500	56900	81200	82051.52	35.45	11658	83200	82200	81700	80700	80200	81950	80450	7865	24300	5000	61710	100	1	157300993	129459	10.46	0.50	12	0.05	7867.00	165188.00	103600	20240219	-20.56	71200	20240119	15.59	103600	-20.56	20240219	71200	15.59	20240119	103600	-20.56	20240219	71200	15.59	20240119	0.03	N	003550	5000	7865 억	55770930	N	N	1523	N	N
132	20240709	140146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82300	1100	2	1.35	5250047400	64060	78.25	81800	82500	81300	105500	56900	81200	81955.16	35.45	5268	83200	82200	81700	80700	80200	81950	80450	7865	24300	5000	61710	100	1	157300993	129459	10.46	0.50	12	0.04	7867.00	165188.00	103600	20240219	-20.56	71200	20240119	15.59	103600	-20.56	20240219	71200	15.59	20240119	103600	-20.56	20240219	71200	15.59	20240119	0.03	N	003550	5000	7865 억	55770930	N	N	1523	N	N
133	20240709	130146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82300	1100	2	1.35	4237366300	51769	63.24	81800	82500	81300	105500	56900	81200	81851.42	35.45	4773	83200	82200	81700	80700	80200	81950	80450	7865	24300	5000	61710	100	1	157300993	129459	10.46	0.50	12	0.03	7867.00	165188.00	103600	20240219	-20.56	71200	20240119	15.59	103600	-20.56	20240219	71200	15.59	20240119	103600	-20.56	20240219	71200	15.59	20240119	0.03	N	003550	5000	7865 억	55770930	N	N	1523	N	N
134	20240709	120147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81400	200	2	0.25	3066135300	37498	45.81	81800	82500	81300	105500	56900	81200	81767.97	35.45	334	83200	82200	81700	80700	80200	81950	80450	7865	24300	5000	61710	100	1	157300993	128043	10.35	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.43	71200	20240119	14.33	103600	-21.43	20240219	71200	14.33	20240119	103600	-21.43	20240219	71200	14.33	20240119	0.03	N	003550	5000	7865 억	55770930	N	N	1523	N	N
135	20240709	110146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81400	200	2	0.25	2610355200	31899	38.97	81800	82500	81400	105500	56900	81200	81831.88	35.45	65	83200	82200	81700	80700	80200	81950	80450	7865	24300	5000	61710	100	1	157300993	128043	10.35	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.43	71200	20240119	14.33	103600	-21.43	20240219	71200	14.33	20240119	103600	-21.43	20240219	71200	14.33	20240119	0.03	N	003550	5000	7865 억	55770930	N	N	1523	N	N
136	20240709	100146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81400	200	2	0.25	2035066400	24840	30.34	81800	82500	81400	105500	56900	81200	81926.99	35.45	1697	83200	82200	81700	80700	80200	81950	80450	7865	24300	5000	61710	100	1	157300993	128043	10.35	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.43	71200	20240119	14.33	103600	-21.43	20240219	71200	14.33	20240119	103600	-21.43	20240219	71200	14.33	20240119	0.03	N	003550	5000	7865 억	55770930	N	N	1523	N	N
137	20240709	090146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82100	900	2	1.11	566857800	6925	8.46	81800	82100	81500	105500	56900	81200	81856.72	35.45	2010	83200	82200	81700	80700	80200	81950	80450	7865	24300	5000	61710	100	1	157300993	129144	10.44	0.50	12	0.00	7867.00	165188.00	103600	20240219	-20.75	71200	20240119	15.31	103600	-20.75	20240219	71200	15.31	20240119	103600	-20.75	20240219	71200	15.31	20240119	0.03	N	003550	5000	7865 억	55770930	N	N	1523	N	N
138	20240708	160145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81200	-1900	5	-2.29	6667692300	81580	35.01	82100	82700	81200	108000	58200	83100	81732.35	35.45	-11325	84700	83900	83200	82400	81700	83850	82350	7865	24900	5000	63150	100	1	157300993	127728	10.32	0.49	12	0.05	7867.00	165188.00	103600	20240219	-21.62	71200	20240119	14.04	103600	-21.62	20240219	71200	14.04	20240119	103600	-21.62	20240219	71200	14.04	20240119	0.05	N	003550	5000	7865 억	55767842	N	N	1523	N	N
139	20240708	150146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81500	-1600	5	-1.93	4921999000	60097	25.79	82100	82700	81300	108000	58200	83100	81900.85	35.45	-10142	84700	83900	83200	82400	81700	83850	82350	7865	24900	5000	63150	100	1	157300993	128200	10.36	0.49	12	0.04	7867.00	165188.00	103600	20240219	-21.33	71200	20240119	14.47	103600	-21.33	20240219	71200	14.47	20240119	103600	-21.33	20240219	71200	14.47	20240119	0.05	N	003550	5000	7865 억	55767842	N	N	7580	N	N
140	20240708	140146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81500	-1600	5	-1.93	3969709300	48409	20.77	82100	82700	81300	108000	58200	83100	82003.47	35.45	-11154	84700	83900	83200	82400	81700	83850	82350	7865	24900	5000	63150	100	1	157300993	128200	10.36	0.49	12	0.03	7867.00	165188.00	103600	20240219	-21.33	71200	20240119	14.47	103600	-21.33	20240219	71200	14.47	20240119	103600	-21.33	20240219	71200	14.47	20240119	0.05	N	003550	5000	7865 억	55767842	N	N	7580	N	N
141	20240708	130145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82000	-1100	5	-1.32	2869460700	34936	14.99	82100	82700	81800	108000	58200	83100	82134.70	35.45	-7135	84700	83900	83200	82400	81700	83850	82350	7865	24900	5000	63150	100	1	157300993	128987	10.42	0.50	12	0.02	7867.00	165188.00	103600	20240219	-20.85	71200	20240119	15.17	103600	-20.85	20240219	71200	15.17	20240119	103600	-20.85	20240219	71200	15.17	20240119	0.05	N	003550	5000	7865 억	55767842	N	N	7580	N	N
142	20240708	120146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82000	-1100	5	-1.32	2374195200	28899	12.40	82100	82700	81800	108000	58200	83100	82154.83	35.45	-8280	84700	83900	83200	82400	81700	83850	82350	7865	24900	5000	63150	100	1	157300993	128987	10.42	0.50	12	0.02	7867.00	165188.00	103600	20240219	-20.85	71200	20240119	15.17	103600	-20.85	20240219	71200	15.17	20240119	103600	-20.85	20240219	71200	15.17	20240119	0.05	N	003550	5000	7865 억	55767842	N	N	7580	N	N
143	20240708	110145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82100	-1000	5	-1.20	1786393000	21730	9.33	82100	82700	81800	108000	58200	83100	82208.48	35.45	-6074	84700	83900	83200	82400	81700	83850	82350	7865	24900	5000	63150	100	1	157300993	129144	10.44	0.50	12	0.01	7867.00	165188.00	103600	20240219	-20.75	71200	20240119	15.31	103600	-20.75	20240219	71200	15.31	20240119	103600	-20.75	20240219	71200	15.31	20240119	0.05	N	003550	5000	7865 억	55767842	N	N	7580	N	N
144	20240708	100146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82100	-1000	5	-1.20	1477722300	17971	7.71	82100	82700	81800	108000	58200	83100	82228.02	35.45	-6194	84700	83900	83200	82400	81700	83850	82350	7865	24900	5000	63150	100	1	157300993	129144	10.44	0.50	12	0.01	7867.00	165188.00	103600	20240219	-20.75	71200	20240119	15.31	103600	-20.75	20240219	71200	15.31	20240119	103600	-20.75	20240219	71200	15.31	20240119	0.05	N	003550	5000	7865 억	55767842	N	N	7580	N	N
145	20240708	090146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82200	-900	5	-1.08	386244500	4704	2.02	82100	82700	81800	108000	58200	83100	82109.17	35.45	-2932	84700	83900	83200	82400	81700	83850	82350	7865	24900	5000	63150	100	1	157300993	129301	10.45	0.50	12	0.00	7867.00	165188.00	103600	20240219	-20.66	71200	20240119	15.45	103600	-20.66	20240219	71200	15.45	20240119	103600	-20.66	20240219	71200	15.45	20240119	0.05	N	003550	5000	7865 억	55767842	N	N	7580	N	N
146	20240705	160145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	83100	400	2	0.48	19393295500	232879	89.18	83100	84000	82500	107500	57900	82700	83276.52	35.48	-32070	84700	83700	81800	80800	78900	84200	81300	7865	24800	5000	62850	100	1	157300993	130717	10.56	0.50	12	0.15	7867.00	165188.00	103600	20240219	-19.79	71200	20240119	16.71	103600	-19.79	20240219	71200	16.71	20240119	103600	-19.79	20240219	71200	16.71	20240119	0.05	N	003550	5000	7865 억	55817794	N	N	7580	N	N
147	20240705	150146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	83100	400	2	0.48	17399436600	208882	79.99	83100	84000	82500	107500	57900	82700	83297.92	35.48	-33485	84700	83700	81800	80800	78900	84200	81300	7865	24800	5000	62850	100	1	157300993	130717	10.56	0.50	12	0.13	7867.00	165188.00	103600	20240219	-19.79	71200	20240119	16.71	103600	-19.79	20240219	71200	16.71	20240119	103600	-19.79	20240219	71200	16.71	20240119	0.05	N	003550	5000	7865 억	55817794	N	N	1106	N	N
148	20240705	140146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	83400	700	2	0.85	15301619400	183640	70.33	83100	84000	82500	107500	57900	82700	83324.00	35.48	-31731	84700	83700	81800	80800	78900	84200	81300	7865	24800	5000	62850	100	1	157300993	131189	10.60	0.50	12	0.12	7867.00	165188.00	103600	20240219	-19.50	71200	20240119	17.13	103600	-19.50	20240219	71200	17.13	20240119	103600	-19.50	20240219	71200	17.13	20240119	0.05	N	003550	5000	7865 억	55817794	N	N	1106	N	N
149	20240705	130145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	83500	800	2	0.97	13418996300	161100	61.70	83100	84000	82500	107500	57900	82700	83296.07	35.48	-24851	84700	83700	81800	80800	78900	84200	81300	7865	24800	5000	62850	100	1	157300993	131346	10.61	0.51	12	0.10	7867.00	165188.00	103600	20240219	-19.40	71200	20240119	17.28	103600	-19.40	20240219	71200	17.28	20240119	103600	-19.40	20240219	71200	17.28	20240119	0.05	N	003550	5000	7865 억	55817794	N	N	1106	N	N
150	20240705	120145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	83400	700	2	0.85	12108040200	145369	55.67	83100	84000	82500	107500	57900	82700	83291.76	35.48	-22482	84700	83700	81800	80800	78900	84200	81300	7865	24800	5000	62850	100	1	157300993	131189	10.60	0.50	12	0.09	7867.00	165188.00	103600	20240219	-19.50	71200	20240119	17.13	103600	-19.50	20240219	71200	17.13	20240119	103600	-19.50	20240219	71200	17.13	20240119	0.05	N	003550	5000	7865 억	55817794	N	N	1106	N	N
151	20240705	110145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	83400	700	2	0.85	7536124400	90762	34.76	83100	83400	82500	107500	57900	82700	83031.71	35.48	-11572	84700	83700	81800	80800	78900	84200	81300	7865	24800	5000	62850	100	1	157300993	131189	10.60	0.50	12	0.06	7867.00	165188.00	103600	20240219	-19.50	71200	20240119	17.13	103600	-19.50	20240219	71200	17.13	20240119	103600	-19.50	20240219	71200	17.13	20240119	0.05	N	003550	5000	7865 억	55817794	N	N	1106	N	N
152	20240705	100145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82800	100	2	0.12	4198352100	50604	19.38	83100	83400	82500	107500	57900	82700	82964.83	35.48	-12972	84700	83700	81800	80800	78900	84200	81300	7865	24800	5000	62850	100	1	157300993	130245	10.52	0.50	12	0.03	7867.00	165188.00	103600	20240219	-20.08	71200	20240119	16.29	103600	-20.08	20240219	71200	16.29	20240119	103600	-20.08	20240219	71200	16.29	20240119	0.05	N	003550	5000	7865 억	55817794	N	N	1106	N	N
153	20240705	090145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82900	200	2	0.24	444042300	5355	2.05	83100	83100	82500	107500	57900	82700	82921.06	35.48	-1478	84700	83700	81800	80800	78900	84200	81300	7865	24800	5000	62850	100	1	157300993	130403	10.54	0.50	12	0.00	7867.00	165188.00	103600	20240219	-19.98	71200	20240119	16.43	103600	-19.98	20240219	71200	16.43	20240119	103600	-19.98	20240219	71200	16.43	20240119	0.05	N	003550	5000	7865 억	55817794	N	N	1106	N	N
154	20240704	160145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82700	3000	2	3.76	21251216500	260845	190.87	80100	82800	79900	103600	55800	79700	81469.60	35.44	85877	81033	80366	80033	79366	79033	80200	79200	7865	23900	5000	60570	100	1	157300993	130088	10.51	0.50	12	0.17	7867.00	165188.00	103600	20240219	-20.17	71200	20240119	16.15	103600	-20.17	20240219	71200	16.15	20240119	103600	-20.17	20240219	71200	16.15	20240119	0.04	N	003550	5000	7865 억	55754337	N	N	1106	N	N
155	20240704	150145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82300	2600	2	3.26	18206302200	223987	163.90	80100	82400	79900	103600	55800	79700	81282.85	35.44	68716	81033	80366	80033	79366	79033	80200	79200	7865	23900	5000	60570	100	1	157300993	129459	10.46	0.50	12	0.14	7867.00	165188.00	103600	20240219	-20.56	71200	20240119	15.59	103600	-20.56	20240219	71200	15.59	20240119	103600	-20.56	20240219	71200	15.59	20240119	0.04	N	003550	5000	7865 억	55754337	N	N	641	N	N
156	20240704	140145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	82100	2400	2	3.01	14977491600	184700	135.15	80100	82300	79900	103600	55800	79700	81090.91	35.44	58173	81033	80366	80033	79366	79033	80200	79200	7865	23900	5000	60570	100	1	157300993	129144	10.44	0.50	12	0.12	7867.00	165188.00	103600	20240219	-20.75	71200	20240119	15.31	103600	-20.75	20240219	71200	15.31	20240119	103600	-20.75	20240219	71200	15.31	20240119	0.04	N	003550	5000	7865 억	55754337	N	N	641	N	N
157	20240704	130146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	81600	1900	2	2.38	10302452500	127652	93.41	80100	81700	79900	103600	55800	79700	80707.33	35.44	30189	81033	80366	80033	79366	79033	80200	79200	7865	23900	5000	60570	100	1	157300993	128358	10.37	0.49	12	0.08	7867.00	165188.00	103600	20240219	-21.24	71200	20240119	14.61	103600	-21.24	20240219	71200	14.61	20240119	103600	-21.24	20240219	71200	14.61	20240119	0.04	N	003550	5000	7865 억	55754337	N	N	641	N	N
158	20240704	120145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80300	600	2	0.75	5047452500	62842	45.98	80100	80700	79900	103600	55800	79700	80319.73	35.44	1288	81033	80366	80033	79366	79033	80200	79200	7865	23900	5000	60570	100	1	157300993	126313	10.21	0.49	12	0.04	7867.00	165188.00	103600	20240219	-22.49	71200	20240119	12.78	103600	-22.49	20240219	71200	12.78	20240119	103600	-22.49	20240219	71200	12.78	20240119	0.04	N	003550	5000	7865 억	55754337	N	N	641	N	N
159	20240704	110145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80300	600	2	0.75	4187778300	52135	38.15	80100	80700	79900	103600	55800	79700	80325.66	35.44	3273	81033	80366	80033	79366	79033	80200	79200	7865	23900	5000	60570	100	1	157300993	126313	10.21	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.49	71200	20240119	12.78	103600	-22.49	20240219	71200	12.78	20240119	103600	-22.49	20240219	71200	12.78	20240119	0.04	N	003550	5000	7865 억	55754337	N	N	641	N	N
160	20240704	100144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80300	600	2	0.75	3218315000	40075	29.32	80100	80700	79900	103600	55800	79700	80307.30	35.44	1672	81033	80366	80033	79366	79033	80200	79200	7865	23900	5000	60570	100	1	157300993	126313	10.21	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.49	71200	20240119	12.78	103600	-22.49	20240219	71200	12.78	20240119	103600	-22.49	20240219	71200	12.78	20240119	0.04	N	003550	5000	7865 억	55754337	N	N	641	N	N
161	20240704	090145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80300	600	2	0.75	109041600	1361	1.00	80100	80300	80000	103600	55800	79700	80118.74	35.44	-783	81033	80366	80033	79366	79033	80200	79200	7865	23900	5000	60570	100	1	157300993	126313	10.21	0.49	12	0.00	7867.00	165188.00	103600	20240219	-22.49	71200	20240119	12.78	103600	-22.49	20240219	71200	12.78	20240119	103600	-22.49	20240219	71200	12.78	20240119	0.04	N	003550	5000	7865 억	55754337	N	N	641	N	N
162	20240703	160144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	79700	300	2	0.38	10942338600	136607	87.67	80100	80700	79700	103200	55600	79400	80102.67	35.43	-1096	80600	80000	79600	79000	78600	79800	78800	7865	23800	5000	60340	100	1	157300993	125369	10.13	0.48	12	0.09	7867.00	165188.00	103600	20240219	-23.07	71200	20240119	11.94	103600	-23.07	20240219	71200	11.94	20240119	103600	-23.07	20240219	71200	11.94	20240119	0.04	N	003550	5000	7865 억	55734585	N	N	641	N	N
163	20240703	150145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	79800	400	2	0.50	8457002900	105445	67.67	80100	80700	79800	103200	55600	79400	80203.54	35.43	1653	80600	80000	79600	79000	78600	79800	78800	7865	23800	5000	60340	100	1	157300993	125526	10.14	0.48	12	0.07	7867.00	165188.00	103600	20240219	-22.97	71200	20240119	12.08	103600	-22.97	20240219	71200	12.08	20240119	103600	-22.97	20240219	71200	12.08	20240119	0.04	N	003550	5000	7865 억	55734585	N	N	904	N	N
164	20240703	140145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	79900	500	2	0.63	7294092000	90908	58.34	80100	80700	79800	103200	55600	79400	80236.66	35.43	2041	80600	80000	79600	79000	78600	79800	78800	7865	23800	5000	60340	100	1	157300993	125683	10.16	0.48	12	0.06	7867.00	165188.00	103600	20240219	-22.88	71200	20240119	12.22	103600	-22.88	20240219	71200	12.22	20240119	103600	-22.88	20240219	71200	12.22	20240119	0.04	N	003550	5000	7865 억	55734585	N	N	904	N	N
165	20240703	130144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80200	800	2	1.01	6150670200	76614	49.17	80100	80700	79800	103200	55600	79400	80282.13	35.43	4822	80600	80000	79600	79000	78600	79800	78800	7865	23800	5000	60340	100	1	157300993	126155	10.19	0.49	12	0.05	7867.00	165188.00	103600	20240219	-22.59	71200	20240119	12.64	103600	-22.59	20240219	71200	12.64	20240119	103600	-22.59	20240219	71200	12.64	20240119	0.04	N	003550	5000	7865 억	55734585	N	N	904	N	N
166	20240703	120144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80200	800	2	1.01	5400753700	67272	43.17	80100	80700	79800	103200	55600	79400	80283.31	35.43	8644	80600	80000	79600	79000	78600	79800	78800	7865	23800	5000	60340	100	1	157300993	126155	10.19	0.49	12	0.04	7867.00	165188.00	103600	20240219	-22.59	71200	20240119	12.64	103600	-22.59	20240219	71200	12.64	20240119	103600	-22.59	20240219	71200	12.64	20240119	0.04	N	003550	5000	7865 억	55734585	N	N	904	N	N
167	20240703	110145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80100	700	2	0.88	3531674100	44007	28.24	80100	80600	79800	103200	55600	79400	80253.99	35.43	4711	80600	80000	79600	79000	78600	79800	78800	7865	23800	5000	60340	100	1	157300993	125998	10.18	0.48	12	0.03	7867.00	165188.00	103600	20240219	-22.68	71200	20240119	12.50	103600	-22.68	20240219	71200	12.50	20240119	103600	-22.68	20240219	71200	12.50	20240119	0.04	N	003550	5000	7865 억	55734585	N	N	904	N	N
168	20240703	100145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80200	800	2	1.01	2678585000	33343	21.40	80100	80600	79800	103200	55600	79400	80336.33	35.43	5719	80600	80000	79600	79000	78600	79800	78800	7865	23800	5000	60340	100	1	157300993	126155	10.19	0.49	12	0.02	7867.00	165188.00	103600	20240219	-22.59	71200	20240119	12.64	103600	-22.59	20240219	71200	12.64	20240119	103600	-22.59	20240219	71200	12.64	20240119	0.04	N	003550	5000	7865 억	55734585	N	N	904	N	N
169	20240703	090145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80300	900	2	1.13	445564000	5554	3.56	80100	80500	79800	103200	55600	79400	80235.11	35.43	2349	80600	80000	79600	79000	78600	79800	78800	7865	23800	5000	60340	100	1	157300993	126313	10.21	0.49	12	0.00	7867.00	165188.00	103600	20240219	-22.49	71200	20240119	12.78	103600	-22.49	20240219	71200	12.78	20240119	103600	-22.49	20240219	71200	12.78	20240119	0.04	N	003550	5000	7865 억	55734585	N	N	904	N	N
170	20240702	160144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	79400	-1100	5	-1.37	12390017300	155691	170.64	79700	80200	79200	104600	56400	80500	79580.83	35.44	-24616	81166	80832	80366	80032	79566	81000	80200	7865	24100	5000	61180	100	1	157300993	124897	10.09	0.48	12	0.10	7867.00	165188.00	103600	20240219	-23.36	71200	20240119	11.52	103600	-23.36	20240219	71200	11.52	20240119	103600	-23.36	20240219	71200	11.52	20240119	0.05	N	003550	5000	7865 억	55754162	N	N	904	N	N
171	20240702	150144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	79600	-900	5	-1.12	9746167200	122412	134.17	79700	80200	79200	104600	56400	80500	79617.74	35.44	-20427	81166	80832	80366	80032	79566	81000	80200	7865	24100	5000	61180	100	1	157300993	125212	10.12	0.48	12	0.08	7867.00	165188.00	103600	20240219	-23.17	71200	20240119	11.80	103600	-23.17	20240219	71200	11.80	20240119	103600	-23.17	20240219	71200	11.80	20240119	0.05	N	003550	5000	7865 억	55754162	N	N	350	N	N
172	20240702	140144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	79700	-800	5	-0.99	7348571600	92415	101.29	79700	80200	79200	104600	56400	80500	79517.09	35.44	-24789	81166	80832	80366	80032	79566	81000	80200	7865	24100	5000	61180	100	1	157300993	125369	10.13	0.48	12	0.06	7867.00	165188.00	103600	20240219	-23.07	71200	20240119	11.94	103600	-23.07	20240219	71200	11.94	20240119	103600	-23.07	20240219	71200	11.94	20240119	0.05	N	003550	5000	7865 억	55754162	N	N	350	N	N
173	20240702	130144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	79500	-1000	5	-1.24	6256101900	78678	86.23	79700	80200	79200	104600	56400	80500	79515.26	35.44	-22286	81166	80832	80366	80032	79566	81000	80200	7865	24100	5000	61180	100	1	157300993	125054	10.11	0.48	12	0.05	7867.00	165188.00	103600	20240219	-23.26	71200	20240119	11.66	103600	-23.26	20240219	71200	11.66	20240119	103600	-23.26	20240219	71200	11.66	20240119	0.05	N	003550	5000	7865 억	55754162	N	N	350	N	N
174	20240702	120145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	79500	-1000	5	-1.24	5657106200	71137	77.97	79700	80200	79200	104600	56400	80500	79524.10	35.44	-22177	81166	80832	80366	80032	79566	81000	80200	7865	24100	5000	61180	100	1	157300993	125054	10.11	0.48	12	0.05	7867.00	165188.00	103600	20240219	-23.26	71200	20240119	11.66	103600	-23.26	20240219	71200	11.66	20240119	103600	-23.26	20240219	71200	11.66	20240119	0.05	N	003550	5000	7865 억	55754162	N	N	350	N	N
175	20240702	110144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	79400	-1100	5	-1.37	4506714400	56646	62.09	79700	80200	79200	104600	56400	80500	79559.27	35.44	-19902	81166	80832	80366	80032	79566	81000	80200	7865	24100	5000	61180	100	1	157300993	124897	10.09	0.48	12	0.04	7867.00	165188.00	103600	20240219	-23.36	71200	20240119	11.52	103600	-23.36	20240219	71200	11.52	20240119	103600	-23.36	20240219	71200	11.52	20240119	0.05	N	003550	5000	7865 억	55754162	N	N	350	N	N
176	20240702	100144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	79400	-1100	5	-1.37	3359934300	42207	46.26	79700	80200	79200	104600	56400	80500	79606.09	35.44	-16302	81166	80832	80366	80032	79566	81000	80200	7865	24100	5000	61180	100	1	157300993	124897	10.09	0.48	12	0.03	7867.00	165188.00	103600	20240219	-23.36	71200	20240119	11.52	103600	-23.36	20240219	71200	11.52	20240119	103600	-23.36	20240219	71200	11.52	20240119	0.05	N	003550	5000	7865 억	55754162	N	N	350	N	N
177	20240702	090145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	79700	-800	5	-0.99	444310800	5573	6.11	79700	80000	79700	104600	56400	80500	79725.61	35.44	-1806	81166	80832	80366	80032	79566	81000	80200	7865	24100	5000	61180	100	1	157300993	125369	10.13	0.48	12	0.00	7867.00	165188.00	103600	20240219	-23.07	71200	20240119	11.94	103600	-23.07	20240219	71200	11.94	20240119	103600	-23.07	20240219	71200	11.94	20240119	0.05	N	003550	5000	7865 억	55754162	N	N	350	N	N
178	20240701	160144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80500	-100	5	-0.12	7308463500	90933	67.47	80300	80700	79900	104700	56500	80600	80371.92	35.43	-826	81266	80932	80266	79932	79266	81100	80100	7865	24100	5000	61250	100	1	157300993	126627	10.23	0.49	12	0.06	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.04	N	003550	5000	7865 억	55735736	N	N	350	N	N
179	20240701	150145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80500	-100	5	-0.12	5880174000	73191	54.31	80300	80700	79900	104700	56500	80600	80340.12	35.43	2444	81266	80932	80266	79932	79266	81100	80100	7865	24100	5000	61250	100	1	157300993	126627	10.23	0.49	12	0.05	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.04	N	003550	5000	7865 억	55735736	N	N	309	N	N
180	20240701	140144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80300	-300	5	-0.37	4733743600	58923	43.72	80300	80700	79900	104700	56500	80600	80337.79	35.43	2965	81266	80932	80266	79932	79266	81100	80100	7865	24100	5000	61250	100	1	157300993	126313	10.21	0.49	12	0.04	7867.00	165188.00	103600	20240219	-22.49	71200	20240119	12.78	103600	-22.49	20240219	71200	12.78	20240119	103600	-22.49	20240219	71200	12.78	20240119	0.04	N	003550	5000	7865 억	55735736	N	N	309	N	N
181	20240701	130144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80700	100	2	0.12	3993325100	49719	36.89	80300	80700	79900	104700	56500	80600	80317.88	35.43	2650	81266	80932	80266	79932	79266	81100	80100	7865	24100	5000	61250	100	1	157300993	126942	10.26	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.10	71200	20240119	13.34	103600	-22.10	20240219	71200	13.34	20240119	103600	-22.10	20240219	71200	13.34	20240119	0.04	N	003550	5000	7865 억	55735736	N	N	309	N	N
182	20240701	120145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80400	-200	5	-0.25	3332477800	41514	30.80	80300	80700	79900	104700	56500	80600	80273.58	35.43	1275	81266	80932	80266	79932	79266	81100	80100	7865	24100	5000	61250	100	1	157300993	126470	10.22	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.39	71200	20240119	12.92	103600	-22.39	20240219	71200	12.92	20240119	103600	-22.39	20240219	71200	12.92	20240119	0.04	N	003550	5000	7865 억	55735736	N	N	309	N	N
183	20240701	110144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80500	-100	5	-0.12	2558495500	31883	23.66	80300	80700	79900	104700	56500	80600	80246.37	35.43	-297	81266	80932	80266	79932	79266	81100	80100	7865	24100	5000	61250	100	1	157300993	126627	10.23	0.49	12	0.02	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.04	N	003550	5000	7865 억	55735736	N	N	309	N	N
184	20240701	100144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80000	-600	5	-0.74	1500424600	18725	13.89	80300	80500	79900	104700	56500	80600	80129.46	35.43	-2071	81266	80932	80266	79932	79266	81100	80100	7865	24100	5000	61250	100	1	157300993	125841	10.17	0.48	12	0.01	7867.00	165188.00	103600	20240219	-22.78	71200	20240119	12.36	103600	-22.78	20240219	71200	12.36	20240119	103600	-22.78	20240219	71200	12.36	20240119	0.04	N	003550	5000	7865 억	55735736	N	N	309	N	N
185	20240701	090145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	80000	-600	5	-0.74	253500700	3163	2.35	80300	80300	79900	104700	56500	80600	80145.51	35.43	-2100	81266	80932	80266	79932	79266	81100	80100	7865	24100	5000	61250	100	1	157300993	125841	10.17	0.48	12	0.00	7867.00	165188.00	103600	20240219	-22.78	71200	20240119	12.36	103600	-22.78	20240219	71200	12.36	20240119	103600	-22.78	20240219	71200	12.36	20240119	0.04	N	003550	5000	7865 억	55735736	N	N	309	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History