KissMeData/003550/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

78 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	20230731	160146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83500	-200	5	-0.24	15210254400	181902	62.40	84200	84700	83000	108800	58600	83700	83617.85	36.09	0	25688	85700	84700	83500	82500	81300	84100	81900	7865	25100	5000	65280	100	1	157300993	131346	6.76	0.52	12	0.12	12347.00	159842.00	98000	20230412	-14.80	73300	20220928	13.92	98000	-14.80	20230412	74200	12.53	20230104	98000	-14.80	20230412	73300	13.92	20220928	0.04	Y	003550	5000	7865 억	56774469	N	N	6852	N	N
3	20230731	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83500	-200	5	-0.24	11764526900	140628	48.24	84200	84700	83000	108800	58600	83700	83657.07	36.09	0	20539	85700	84700	83500	82500	81300	84100	81900	7865	25100	5000	65280	100	1	157300993	131346	6.76	0.52	12	0.09	12347.00	159842.00	98000	20230412	-14.80	73300	20220928	13.92	98000	-14.80	20230412	74200	12.53	20230104	98000	-14.80	20230412	73300	13.92	20220928	0.04	Y	003550	5000	7865 억	56774469	N	N	6397	N	N
4	20230731	140147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83400	-300	5	-0.36	9696368700	115855	39.74	84200	84700	83000	108800	58600	83700	83694.00	36.09	0	16904	85700	84700	83500	82500	81300	84100	81900	7865	25100	5000	65280	100	1	157300993	131189	6.75	0.52	12	0.07	12347.00	159842.00	98000	20230412	-14.90	73300	20220928	13.78	98000	-14.90	20230412	74200	12.40	20230104	98000	-14.90	20230412	73300	13.78	20220928	0.04	Y	003550	5000	7865 억	56774469	N	N	6397	N	N
5	20230731	130147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83300	-400	5	-0.48	8070514000	96331	33.05	84200	84700	83100	108800	58600	83700	83778.99	36.09	0	12175	85700	84700	83500	82500	81300	84100	81900	7865	25100	5000	65280	100	1	157300993	131032	6.75	0.52	12	0.06	12347.00	159842.00	98000	20230412	-15.00	73300	20220928	13.64	98000	-15.00	20230412	74200	12.26	20230104	98000	-15.00	20230412	73300	13.64	20220928	0.04	Y	003550	5000	7865 억	56774469	N	N	6397	N	N
6	20230731	120149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83300	-400	5	-0.48	6647666500	79230	27.18	84200	84700	83300	108800	58600	83700	83903.40	36.09	0	10280	85700	84700	83500	82500	81300	84100	81900	7865	25100	5000	65280	100	1	157300993	131032	6.75	0.52	12	0.05	12347.00	159842.00	98000	20230412	-15.00	73300	20220928	13.64	98000	-15.00	20230412	74200	12.26	20230104	98000	-15.00	20230412	73300	13.64	20220928	0.04	Y	003550	5000	7865 억	56774469	N	N	6397	N	N
7	20230731	110148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83500	-200	5	-0.24	5513244700	65646	22.52	84200	84700	83300	108800	58600	83700	83984.47	36.09	0	12491	85700	84700	83500	82500	81300	84100	81900	7865	25100	5000	65280	100	1	157300993	131346	6.76	0.52	12	0.04	12347.00	159842.00	98000	20230412	-14.80	73300	20220928	13.92	98000	-14.80	20230412	74200	12.53	20230104	98000	-14.80	20230412	73300	13.92	20220928	0.04	Y	003550	5000	7865 억	56774469	N	N	6397	N	N
8	20230731	100147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84200	500	2	0.60	2918054300	34664	11.89	84200	84700	83800	108800	58600	83700	84181.12	36.09	0	5890	85700	84700	83500	82500	81300	84100	81900	7865	25100	5000	65280	100	1	157300993	132447	6.82	0.53	12	0.02	12347.00	159842.00	98000	20230412	-14.08	73300	20220928	14.87	98000	-14.08	20230412	74200	13.48	20230104	98000	-14.08	20230412	73300	14.87	20220928	0.04	Y	003550	5000	7865 억	56774469	N	N	6397	N	N
9	20230731	090146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84200	500	2	0.60	130727700	1553	0.53	84200	84200	83800	108800	58600	83700	84177.53	36.09	0	78	85700	84700	83500	82500	81300	84100	81900	7865	25100	5000	65280	100	1	157300993	132447	6.82	0.53	12	0.00	12347.00	159842.00	98000	20230412	-14.08	73300	20220928	14.87	98000	-14.08	20230412	74200	13.48	20230104	98000	-14.08	20230412	73300	14.87	20220928	0.04	Y	003550	5000	7865 억	56774469	N	N	6397	N	N
10	20230728	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83700	-1800	5	-2.11	24297685700	291424	96.77	84100	84500	82300	111100	59900	85500	83375.37	36.06	-470	66789	88166	86832	85866	84532	83566	86350	84050	7865	25600	5000	66690	100	1	157300993	131661	6.78	0.52	12	0.19	12347.00	159842.00	98000	20230412	-14.59	73300	20220928	14.19	98000	-14.59	20230412	74200	12.80	20230104	98000	-14.59	20230412	73300	14.19	20220928	0.04	Y	003550	5000	7865 억	56725828	N	N	6279	N	N
11	20230728	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83800	-1700	5	-1.99	20612726200	247424	82.16	84100	84500	82300	111100	59900	85500	83309.20	36.06	-470	39716	88166	86832	85866	84532	83566	86350	84050	7865	25600	5000	66690	100	1	157300993	131818	6.79	0.52	12	0.16	12347.00	159842.00	98000	20230412	-14.49	73300	20220928	14.32	98000	-14.49	20230412	74200	12.94	20230104	98000	-14.49	20230412	73300	14.32	20220928	0.04	Y	003550	5000	7865 억	56725828	N	N	29355	N	N
12	20230728	140147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83600	-1900	5	-2.22	17856019800	214500	71.23	84100	84500	82300	111100	59900	85500	83244.70	36.06	-470	28487	88166	86832	85866	84532	83566	86350	84050	7865	25600	5000	66690	100	1	157300993	131504	6.77	0.52	12	0.14	12347.00	159842.00	98000	20230412	-14.69	73300	20220928	14.05	98000	-14.69	20230412	74200	12.67	20230104	98000	-14.69	20230412	73300	14.05	20220928	0.04	Y	003550	5000	7865 억	56725828	N	N	29355	N	N
13	20230728	130146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83200	-2300	5	-2.69	14442650500	173471	57.60	84100	84500	82300	111100	59900	85500	83256.68	36.06	-470	10783	88166	86832	85866	84532	83566	86350	84050	7865	25600	5000	66690	100	1	157300993	130874	6.74	0.52	12	0.11	12347.00	159842.00	98000	20230412	-15.10	73300	20220928	13.51	98000	-15.10	20230412	74200	12.13	20230104	98000	-15.10	20230412	73300	13.51	20220928	0.04	Y	003550	5000	7865 억	56725828	N	N	29355	N	N
14	20230728	120146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83300	-2200	5	-2.57	12446497000	149509	49.65	84100	84500	82300	111100	59900	85500	83248.94	36.06	-470	8409	88166	86832	85866	84532	83566	86350	84050	7865	25600	5000	66690	100	1	157300993	131032	6.75	0.52	12	0.10	12347.00	159842.00	98000	20230412	-15.00	73300	20220928	13.64	98000	-15.00	20230412	74200	12.26	20230104	98000	-15.00	20230412	73300	13.64	20220928	0.04	Y	003550	5000	7865 억	56725828	N	N	29355	N	N
15	20230728	110147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83500	-2000	5	-2.34	10609398800	127454	42.32	84100	84500	82300	111100	59900	85500	83240.75	36.06	-470	2039	88166	86832	85866	84532	83566	86350	84050	7865	25600	5000	66690	100	1	157300993	131346	6.76	0.52	12	0.08	12347.00	159842.00	98000	20230412	-14.80	73300	20220928	13.92	98000	-14.80	20230412	74200	12.53	20230104	98000	-14.80	20230412	73300	13.92	20220928	0.04	Y	003550	5000	7865 억	56725828	N	N	29355	N	N
16	20230728	100146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83000	-2500	5	-2.92	6770475800	81307	27.00	84100	84500	82300	111100	59900	85500	83270.13	36.06	-470	530	88166	86832	85866	84532	83566	86350	84050	7865	25600	5000	66690	100	1	157300993	130560	6.72	0.52	12	0.05	12347.00	159842.00	98000	20230412	-15.31	73300	20220928	13.23	98000	-15.31	20230412	74200	11.86	20230104	98000	-15.31	20230412	73300	13.23	20220928	0.04	Y	003550	5000	7865 억	56725828	N	N	29355	N	N
17	20230728	090146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82500	-3000	5	-3.51	1123248700	13462	4.47	84100	84500	82300	111100	59900	85500	83436.33	36.06	-470	-4397	88166	86832	85866	84532	83566	86350	84050	7865	25600	5000	66690	100	1	157300993	129773	6.68	0.52	12	0.01	12347.00	159842.00	98000	20230412	-15.82	73300	20220928	12.55	98000	-15.82	20230412	74200	11.19	20230104	98000	-15.82	20230412	73300	12.55	20220928	0.04	Y	003550	5000	7865 억	56725828	N	N	29355	N	N
18	20230727	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85500	100	2	0.12	25882000000	300905	96.99	85900	87200	84900	111000	59800	85400	86015.10	36.02	461	65616	88333	86866	85233	83766	82133	86050	82950	7865	25600	5000	66610	100	1	157300993	134492	6.92	0.53	12	0.19	12347.00	159842.00	98000	20230412	-12.76	73300	20220928	16.64	98000	-12.76	20230412	74200	15.23	20230104	98000	-12.76	20230412	73300	16.64	20220928	0.04	Y	003550	5000	7865 억	56654396	N	N	29355	N	N
19	20230727	150146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86000	600	2	0.70	20055571900	232817	75.04	85900	87200	84900	111000	59800	85400	86143.08	36.02	461	50227	88333	86866	85233	83766	82133	86050	82950	7865	25600	5000	66610	100	1	157300993	135279	6.97	0.54	12	0.15	12347.00	159842.00	98000	20230412	-12.24	73300	20220928	17.33	98000	-12.24	20230412	74200	15.90	20230104	98000	-12.24	20230412	73300	17.33	20220928	0.04	Y	003550	5000	7865 억	56654396	N	N	24610	N	N
20	20230727	140145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85500	100	2	0.12	17383373200	201660	65.00	85900	87200	84900	111000	59800	85400	86201.40	36.02	461	41471	88333	86866	85233	83766	82133	86050	82950	7865	25600	5000	66610	100	1	157300993	134492	6.92	0.53	12	0.13	12347.00	159842.00	98000	20230412	-12.76	73300	20220928	16.64	98000	-12.76	20230412	74200	15.23	20230104	98000	-12.76	20230412	73300	16.64	20220928	0.04	Y	003550	5000	7865 억	56654396	N	N	24610	N	N
21	20230727	130147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86100	700	2	0.82	12780346100	147772	47.63	85900	87200	85800	111000	59800	85400	86486.93	36.02	461	27575	88333	86866	85233	83766	82133	86050	82950	7865	25600	5000	66610	100	1	157300993	135436	6.97	0.54	12	0.09	12347.00	159842.00	98000	20230412	-12.14	73300	20220928	17.46	98000	-12.14	20230412	74200	16.04	20230104	98000	-12.14	20230412	73300	17.46	20220928	0.04	Y	003550	5000	7865 억	56654396	N	N	24610	N	N
22	20230727	120147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86700	1300	2	1.52	10250589300	118499	38.20	85900	87200	85800	111000	59800	85400	86503.60	36.02	461	28039	88333	86866	85233	83766	82133	86050	82950	7865	25600	5000	66610	100	1	157300993	136380	7.02	0.54	12	0.08	12347.00	159842.00	98000	20230412	-11.53	73300	20220928	18.28	98000	-11.53	20230412	74200	16.85	20230104	98000	-11.53	20230412	73300	18.28	20220928	0.04	Y	003550	5000	7865 억	56654396	N	N	24610	N	N
23	20230727	110146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86200	800	2	0.94	8105686500	93668	30.19	85900	87200	85800	111000	59800	85400	86536.36	36.02	461	28187	88333	86866	85233	83766	82133	86050	82950	7865	25600	5000	66610	100	1	157300993	135593	6.98	0.54	12	0.06	12347.00	159842.00	98000	20230412	-12.04	73300	20220928	17.60	98000	-12.04	20230412	74200	16.17	20230104	98000	-12.04	20230412	73300	17.60	20220928	0.04	Y	003550	5000	7865 억	56654396	N	N	24610	N	N
24	20230727	100147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	900	2	1.05	5880250500	67845	21.87	85900	87200	85900	111000	59800	85400	86671.85	36.02	461	21986	88333	86866	85233	83766	82133	86050	82950	7865	25600	5000	66610	100	1	157300993	135751	6.99	0.54	12	0.04	12347.00	159842.00	98000	20230412	-11.94	73300	20220928	17.74	98000	-11.94	20230412	74200	16.31	20230104	98000	-11.94	20230412	73300	17.74	20220928	0.04	Y	003550	5000	7865 억	56654396	N	N	24610	N	N
25	20230727	090147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86500	1100	2	1.29	725074000	8397	2.71	85900	86800	85900	111000	59800	85400	86349.29	36.02	461	5320	88333	86866	85233	83766	82133	86050	82950	7865	25600	5000	66610	100	1	157300993	136065	7.01	0.54	12	0.01	12347.00	159842.00	98000	20230412	-11.73	73300	20220928	18.01	98000	-11.73	20230412	74200	16.58	20230104	98000	-11.73	20230412	73300	18.01	20220928	0.04	Y	003550	5000	7865 억	56654396	N	N	24610	N	N
26	20230726	160145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85400	-1700	5	-1.95	26322301400	310184	267.36	86400	86700	83600	113200	61000	87100	84860.27	36.02	0	-41477	88366	87732	86766	86132	85166	87900	86300	7865	26100	5000	67930	100	1	157300993	134335	6.92	0.53	12	0.20	12347.00	159842.00	98000	20230412	-12.86	73300	20220928	16.51	98000	-12.86	20230412	74200	15.09	20230104	98000	-12.86	20230412	73300	16.51	20220928	0.04	Y	003550	5000	7865 억	56653935	N	N	24610	N	N
27	20230726	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85000	-2100	5	-2.41	22612918200	266764	229.94	86400	86700	83600	113200	61000	87100	84767.50	36.02	0	-27983	88366	87732	86766	86132	85166	87900	86300	7865	26100	5000	67930	100	1	157300993	133706	6.88	0.53	12	0.17	12347.00	159842.00	98000	20230412	-13.27	73300	20220928	15.96	98000	-13.27	20230412	74200	14.56	20230104	98000	-13.27	20230412	73300	15.96	20220928	0.04	Y	003550	5000	7865 억	56653935	N	N	14512	N	N
28	20230726	140146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84400	-2700	5	-3.10	19520555100	230243	198.46	86400	86700	83600	113200	61000	87100	84782.40	36.02	0	-25012	88366	87732	86766	86132	85166	87900	86300	7865	26100	5000	67930	100	1	157300993	132762	6.84	0.53	12	0.15	12347.00	159842.00	98000	20230412	-13.88	73300	20220928	15.14	98000	-13.88	20230412	74200	13.75	20230104	98000	-13.88	20230412	73300	15.14	20220928	0.04	Y	003550	5000	7865 억	56653935	N	N	14512	N	N
29	20230726	130145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84500	-2600	5	-2.99	12968274700	152950	131.83	86400	86700	83600	113200	61000	87100	84787.67	36.02	0	8082	88366	87732	86766	86132	85166	87900	86300	7865	26100	5000	67930	100	1	157300993	132919	6.84	0.53	12	0.10	12347.00	159842.00	98000	20230412	-13.78	73300	20220928	15.28	98000	-13.78	20230412	74200	13.88	20230104	98000	-13.78	20230412	73300	15.28	20220928	0.04	Y	003550	5000	7865 억	56653935	N	N	14512	N	N
30	20230726	120146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85100	-2000	5	-2.30	11004190900	129773	111.86	86400	86700	83600	113200	61000	87100	84795.69	36.02	0	3837	88366	87732	86766	86132	85166	87900	86300	7865	26100	5000	67930	100	1	157300993	133863	6.89	0.53	12	0.08	12347.00	159842.00	98000	20230412	-13.16	73300	20220928	16.10	98000	-13.16	20230412	74200	14.69	20230104	98000	-13.16	20230412	73300	16.10	20220928	0.04	Y	003550	5000	7865 억	56653935	N	N	14512	N	N
31	20230726	110145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84200	-2900	5	-3.33	8769765600	103337	89.07	86400	86700	83600	113200	61000	87100	84865.69	36.02	0	-1540	88366	87732	86766	86132	85166	87900	86300	7865	26100	5000	67930	100	1	157300993	132447	6.82	0.53	12	0.07	12347.00	159842.00	98000	20230412	-14.08	73300	20220928	14.87	98000	-14.08	20230412	74200	13.48	20230104	98000	-14.08	20230412	73300	14.87	20220928	0.04	Y	003550	5000	7865 억	56653935	N	N	14512	N	N
32	20230726	100146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84100	-3000	5	-3.44	6037977600	70788	61.02	86400	86700	84100	113200	61000	87100	85296.63	36.02	0	-4145	88366	87732	86766	86132	85166	87900	86300	7865	26100	5000	67930	100	1	157300993	132290	6.81	0.53	12	0.05	12347.00	159842.00	98000	20230412	-14.18	73300	20220928	14.73	98000	-14.18	20230412	74200	13.34	20230104	98000	-14.18	20230412	73300	14.73	20220928	0.04	Y	003550	5000	7865 억	56653935	N	N	14512	N	N
33	20230726	090146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	-800	5	-0.92	472900300	5475	4.72	86400	86700	86200	113200	61000	87100	86374.48	36.02	0	-992	88366	87732	86766	86132	85166	87900	86300	7865	26100	5000	67930	100	1	157300993	135751	6.99	0.54	12	0.00	12347.00	159842.00	98000	20230412	-11.94	73300	20220928	17.74	98000	-11.94	20230412	74200	16.31	20230104	98000	-11.94	20230412	73300	17.74	20220928	0.04	Y	003550	5000	7865 억	56653935	N	N	14512	N	N
34	20230725	160145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87100	-200	5	-0.23	10045981700	115989	70.67	87100	87400	85800	113400	61200	87300	86611.39	36.00	0	11691	88966	88132	87066	86232	85166	87600	85700	7865	26100	5000	68090	100	1	157300993	137009	7.05	0.54	12	0.07	12347.00	159842.00	98000	20230412	-11.12	73300	20220928	18.83	98000	-11.12	20230412	74200	17.39	20230104	98000	-11.12	20230412	73300	18.83	20220928	0.04	Y	003550	5000	7865 억	56628286	N	N	14512	N	N
35	20230725	150144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87000	-300	5	-0.34	8789086800	101551	61.87	87100	87400	85800	113400	61200	87300	86548.50	36.00	0	12469	88966	88132	87066	86232	85166	87600	85700	7865	26100	5000	68090	100	1	157300993	136852	7.05	0.54	12	0.06	12347.00	159842.00	98000	20230412	-11.22	73300	20220928	18.69	98000	-11.22	20230412	74200	17.25	20230104	98000	-11.22	20230412	73300	18.69	20220928	0.04	Y	003550	5000	7865 억	56628286	N	N	14518	N	N
36	20230725	140145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86600	-700	5	-0.80	7225712600	83509	50.88	87100	87400	85800	113400	61200	87300	86526.15	36.00	0	6686	88966	88132	87066	86232	85166	87600	85700	7865	26100	5000	68090	100	1	157300993	136223	7.01	0.54	12	0.05	12347.00	159842.00	98000	20230412	-11.63	73300	20220928	18.14	98000	-11.63	20230412	74200	16.71	20230104	98000	-11.63	20230412	73300	18.14	20220928	0.04	Y	003550	5000	7865 억	56628286	N	N	14518	N	N
37	20230725	130146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87000	-300	5	-0.34	5907127400	68301	41.61	87100	87400	85800	113400	61200	87300	86486.69	36.00	0	4470	88966	88132	87066	86232	85166	87600	85700	7865	26100	5000	68090	100	1	157300993	136852	7.05	0.54	12	0.04	12347.00	159842.00	98000	20230412	-11.22	73300	20220928	18.69	98000	-11.22	20230412	74200	17.25	20230104	98000	-11.22	20230412	73300	18.69	20220928	0.04	Y	003550	5000	7865 억	56628286	N	N	14518	N	N
38	20230725	120146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87100	-200	5	-0.23	5112643600	59172	36.05	87100	87400	85800	113400	61200	87300	86403.09	36.00	0	4502	88966	88132	87066	86232	85166	87600	85700	7865	26100	5000	68090	100	1	157300993	137009	7.05	0.54	12	0.04	12347.00	159842.00	98000	20230412	-11.12	73300	20220928	18.83	98000	-11.12	20230412	74200	17.39	20230104	98000	-11.12	20230412	73300	18.83	20220928	0.04	Y	003550	5000	7865 억	56628286	N	N	14518	N	N
39	20230725	110145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86800	-500	5	-0.57	4299619200	49828	30.36	87100	87100	85800	113400	61200	87300	86289.22	36.00	0	4281	88966	88132	87066	86232	85166	87600	85700	7865	26100	5000	68090	100	1	157300993	136537	7.03	0.54	12	0.03	12347.00	159842.00	98000	20230412	-11.43	73300	20220928	18.42	98000	-11.43	20230412	74200	16.98	20230104	98000	-11.43	20230412	73300	18.42	20220928	0.04	Y	003550	5000	7865 억	56628286	N	N	14518	N	N
40	20230725	100145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86100	-1200	5	-1.37	3122327400	36213	22.06	87100	87100	85800	113400	61200	87300	86221.17	36.00	0	-25	88966	88132	87066	86232	85166	87600	85700	7865	26100	5000	68090	100	1	157300993	135436	6.97	0.54	12	0.02	12347.00	159842.00	98000	20230412	-12.14	73300	20220928	17.46	98000	-12.14	20230412	74200	16.04	20230104	98000	-12.14	20230412	73300	17.46	20220928	0.04	Y	003550	5000	7865 억	56628286	N	N	14518	N	N
41	20230725	090145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	-1000	5	-1.15	239624100	2766	1.69	87100	87100	86300	113400	61200	87300	86632.00	36.00	0	-571	88966	88132	87066	86232	85166	87600	85700	7865	26100	5000	68090	100	1	157300993	135751	6.99	0.54	12	0.00	12347.00	159842.00	98000	20230412	-11.94	73300	20220928	17.74	98000	-11.94	20230412	74200	16.31	20230104	98000	-11.94	20230412	73300	17.74	20220928	0.04	Y	003550	5000	7865 억	56628286	N	N	14518	N	N
42	20230724	160144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87300	-200	5	-0.23	14286271000	163905	94.47	87800	87900	86000	113700	61300	87500	87161.88	35.98	4050	31541	89433	88466	86833	85866	84233	88950	86350	7865	26200	5000	68250	100	1	157300993	137324	7.07	0.55	12	0.10	12347.00	159842.00	98000	20230412	-10.92	73300	20220928	19.10	98000	-10.92	20230412	74200	17.65	20230104	98000	-10.92	20230412	73300	19.10	20220928	0.04	Y	003550	5000	7865 억	56602408	N	N	14518	N	N
43	20230724	150144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87500	0	3	0.00	12507622700	143550	82.74	87800	87900	86000	113700	61300	87500	87130.77	35.98	4050	31853	89433	88466	86833	85866	84233	88950	86350	7865	26200	5000	68250	100	1	157300993	137638	7.09	0.55	12	0.09	12347.00	159842.00	98000	20230412	-10.71	73300	20220928	19.37	98000	-10.71	20230412	74200	17.92	20230104	98000	-10.71	20230412	73300	19.37	20220928	0.04	Y	003550	5000	7865 억	56602408	N	N	20217	N	N
44	20230724	140143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87400	-100	5	-0.11	11376126500	130600	75.27	87800	87900	86000	113700	61300	87500	87106.63	35.98	4050	34756	89433	88466	86833	85866	84233	88950	86350	7865	26200	5000	68250	100	1	157300993	137481	7.08	0.55	12	0.08	12347.00	159842.00	98000	20230412	-10.82	73300	20220928	19.24	98000	-10.82	20230412	74200	17.79	20230104	98000	-10.82	20230412	73300	19.24	20220928	0.04	Y	003550	5000	7865 억	56602408	N	N	20217	N	N
45	20230724	130145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87100	-400	5	-0.46	9392303400	107871	62.17	87800	87900	86000	113700	61300	87500	87069.77	35.98	4050	35333	89433	88466	86833	85866	84233	88950	86350	7865	26200	5000	68250	100	1	157300993	137009	7.05	0.54	12	0.07	12347.00	159842.00	98000	20230412	-11.12	73300	20220928	18.83	98000	-11.12	20230412	74200	17.39	20230104	98000	-11.12	20230412	73300	18.83	20220928	0.04	Y	003550	5000	7865 억	56602408	N	N	20217	N	N
46	20230724	120144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87200	-300	5	-0.34	8135838800	93451	53.86	87800	87900	86000	113700	61300	87500	87059.94	35.98	4050	33391	89433	88466	86833	85866	84233	88950	86350	7865	26200	5000	68250	100	1	157300993	137166	7.06	0.55	12	0.06	12347.00	159842.00	98000	20230412	-11.02	73300	20220928	18.96	98000	-11.02	20230412	74200	17.52	20230104	98000	-11.02	20230412	73300	18.96	20220928	0.04	Y	003550	5000	7865 억	56602408	N	N	20217	N	N
47	20230724	110145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87500	0	3	0.00	6427806800	73921	42.60	87800	87900	86000	113700	61300	87500	86955.08	35.98	4050	33509	89433	88466	86833	85866	84233	88950	86350	7865	26200	5000	68250	100	1	157300993	137638	7.09	0.55	12	0.05	12347.00	159842.00	98000	20230412	-10.71	73300	20220928	19.37	98000	-10.71	20230412	74200	17.92	20230104	98000	-10.71	20230412	73300	19.37	20220928	0.04	Y	003550	5000	7865 억	56602408	N	N	20217	N	N
48	20230724	100143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86800	-700	5	-0.80	3413511000	39368	22.69	87800	87800	86000	113700	61300	87500	86707.74	35.98	4050	20241	89433	88466	86833	85866	84233	88950	86350	7865	26200	5000	68250	100	1	157300993	136537	7.03	0.54	12	0.03	12347.00	159842.00	98000	20230412	-11.43	73300	20220928	18.42	98000	-11.43	20230412	74200	16.98	20230104	98000	-11.43	20230412	73300	18.42	20220928	0.04	Y	003550	5000	7865 억	56602408	N	N	20217	N	N
49	20230724	090144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87000	-500	5	-0.57	296701500	3411	1.97	87800	87800	86700	113700	61300	87500	86983.58	35.98	4050	2480	89433	88466	86833	85866	84233	88950	86350	7865	26200	5000	68250	100	1	157300993	136852	7.05	0.54	12	0.00	12347.00	159842.00	98000	20230412	-11.22	73300	20220928	18.69	98000	-11.22	20230412	74200	17.25	20230104	98000	-11.22	20230412	73300	18.69	20220928	0.04	Y	003550	5000	7865 억	56602408	N	N	20217	N	N
50	20230721	160144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87500	0	3	0.00	15058048200	173486	107.24	87000	87800	85200	113700	61300	87500	86796.44	35.97	-2063	22269	89433	88466	87133	86166	84833	88950	86650	7865	26200	5000	68250	100	1	157300993	137638	7.09	0.55	12	0.11	12347.00	159842.00	98000	20230412	-10.71	73300	20220928	19.37	98000	-10.71	20230412	74200	17.92	20230104	98000	-10.71	20230412	73300	19.37	20220928	0.04	Y	003550	5000	7865 억	56586967	N	N	20217	N	N
51	20230721	150145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87000	-500	5	-0.57	13588570600	156633	96.82	87000	87800	85200	113700	61300	87500	86754.20	35.97	-2063	19205	89433	88466	87133	86166	84833	88950	86650	7865	26200	5000	68250	100	1	157300993	136852	7.05	0.54	12	0.10	12347.00	159842.00	98000	20230412	-11.22	73300	20220928	18.69	98000	-11.22	20230412	74200	17.25	20230104	98000	-11.22	20230412	73300	18.69	20220928	0.04	Y	003550	5000	7865 억	56586967	N	N	11741	N	N
52	20230721	140143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87100	-400	5	-0.46	11372951400	131233	81.12	87000	87800	85200	113700	61300	87500	86662.28	35.97	-2063	16747	89433	88466	87133	86166	84833	88950	86650	7865	26200	5000	68250	100	1	157300993	137009	7.05	0.54	12	0.08	12347.00	159842.00	98000	20230412	-11.12	73300	20220928	18.83	98000	-11.12	20230412	74200	17.39	20230104	98000	-11.12	20230412	73300	18.83	20220928	0.04	Y	003550	5000	7865 억	56586967	N	N	11741	N	N
53	20230721	130143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86900	-600	5	-0.69	8990703100	103880	64.21	87000	87800	85200	113700	61300	87500	86548.93	35.97	-2063	10178	89433	88466	87133	86166	84833	88950	86650	7865	26200	5000	68250	100	1	157300993	136695	7.04	0.54	12	0.07	12347.00	159842.00	98000	20230412	-11.33	73300	20220928	18.55	98000	-11.33	20230412	74200	17.12	20230104	98000	-11.33	20230412	73300	18.55	20220928	0.04	Y	003550	5000	7865 억	56586967	N	N	11741	N	N
54	20230721	120144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86700	-800	5	-0.91	7652680200	88476	54.69	87000	87800	85200	113700	61300	87500	86494.42	35.97	-2063	7836	89433	88466	87133	86166	84833	88950	86650	7865	26200	5000	68250	100	1	157300993	136380	7.02	0.54	12	0.06	12347.00	159842.00	98000	20230412	-11.53	73300	20220928	18.28	98000	-11.53	20230412	74200	16.85	20230104	98000	-11.53	20230412	73300	18.28	20220928	0.04	Y	003550	5000	7865 억	56586967	N	N	11741	N	N
55	20230721	110144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87500	0	3	0.00	6048806400	70075	43.32	87000	87500	85200	113700	61300	87500	86319.04	35.97	-2063	8482	89433	88466	87133	86166	84833	88950	86650	7865	26200	5000	68250	100	1	157300993	137638	7.09	0.55	12	0.04	12347.00	159842.00	98000	20230412	-10.71	73300	20220928	19.37	98000	-10.71	20230412	74200	17.92	20230104	98000	-10.71	20230412	73300	19.37	20220928	0.04	Y	003550	5000	7865 억	56586967	N	N	11741	N	N
56	20230721	100145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86100	-1400	5	-1.60	3680606000	42787	26.45	87000	87000	85200	113700	61300	87500	86021.60	35.97	-2063	2727	89433	88466	87133	86166	84833	88950	86650	7865	26200	5000	68250	100	1	157300993	135436	6.97	0.54	12	0.03	12347.00	159842.00	98000	20230412	-12.14	73300	20220928	17.46	98000	-12.14	20230412	74200	16.04	20230104	98000	-12.14	20230412	73300	17.46	20220928	0.04	Y	003550	5000	7865 억	56586967	N	N	11741	N	N
57	20230721	090144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86700	-800	5	-0.91	233858400	2689	1.66	87000	87000	86600	113700	61300	87500	86968.54	35.97	-2063	-1183	89433	88466	87133	86166	84833	88950	86650	7865	26200	5000	68250	100	1	157300993	136380	7.02	0.54	12	0.00	12347.00	159842.00	98000	20230412	-11.53	73300	20220928	18.28	98000	-11.53	20230412	74200	16.85	20230104	98000	-11.53	20230412	73300	18.28	20220928	0.04	Y	003550	5000	7865 억	56586967	N	N	11741	N	N
58	20230720	160144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87500	1100	2	1.27	14158463900	161724	133.66	86400	88100	85800	112300	60500	86400	87547.08	35.95	0	40718	87800	87100	86300	85600	84800	87150	85650	7865	25900	5000	67390	100	1	157300993	137638	7.09	0.55	12	0.10	12347.00	159842.00	98000	20230412	-10.71	73300	20220928	19.37	98000	-10.71	20230412	74200	17.92	20230104	98000	-10.71	20230412	73300	19.37	20220928	0.04	Y	003550	5000	7865 억	56546557	N	N	11741	N	N
59	20230720	150144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87600	1200	2	1.39	11426694900	130507	107.86	86400	88100	85800	112300	60500	86400	87556.18	35.95	0	30635	87800	87100	86300	85600	84800	87150	85650	7865	25900	5000	67390	100	1	157300993	137796	7.09	0.55	12	0.08	12347.00	159842.00	98000	20230412	-10.61	73300	20220928	19.51	98000	-10.61	20230412	74200	18.06	20230104	98000	-10.61	20230412	73300	19.51	20220928	0.04	Y	003550	5000	7865 억	56546557	N	N	6983	N	N
60	20230720	140143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87900	1500	2	1.74	9775759800	111711	92.33	86400	88100	85800	112300	60500	86400	87509.38	35.95	0	28927	87800	87100	86300	85600	84800	87150	85650	7865	25900	5000	67390	100	1	157300993	138268	7.12	0.55	12	0.07	12347.00	159842.00	98000	20230412	-10.31	73300	20220928	19.92	98000	-10.31	20230412	74200	18.46	20230104	98000	-10.31	20230412	73300	19.92	20220928	0.04	Y	003550	5000	7865 억	56546557	N	N	6983	N	N
61	20230720	130143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	88000	1600	2	1.85	8513312500	97356	80.46	86400	88100	85800	112300	60500	86400	87445.18	35.95	0	32501	87800	87100	86300	85600	84800	87150	85650	7865	25900	5000	67390	100	1	157300993	138425	7.13	0.55	12	0.06	12347.00	159842.00	98000	20230412	-10.20	73300	20220928	20.05	98000	-10.20	20230412	74200	18.60	20230104	98000	-10.20	20230412	73300	20.05	20220928	0.04	Y	003550	5000	7865 억	56546557	N	N	6983	N	N
62	20230720	120143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87600	1200	2	1.39	6625403500	75874	62.71	86400	87900	85800	112300	60500	86400	87321.13	35.95	0	29622	87800	87100	86300	85600	84800	87150	85650	7865	25900	5000	67390	100	1	157300993	137796	7.09	0.55	12	0.05	12347.00	159842.00	98000	20230412	-10.61	73300	20220928	19.51	98000	-10.61	20230412	74200	18.06	20230104	98000	-10.61	20230412	73300	19.51	20220928	0.04	Y	003550	5000	7865 억	56546557	N	N	6983	N	N
63	20230720	110144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87700	1300	2	1.50	5092472200	58382	48.25	86400	87900	85800	112300	60500	86400	87226.75	35.95	0	24251	87800	87100	86300	85600	84800	87150	85650	7865	25900	5000	67390	100	1	157300993	137953	7.10	0.55	12	0.04	12347.00	159842.00	98000	20230412	-10.51	73300	20220928	19.65	98000	-10.51	20230412	74200	18.19	20230104	98000	-10.51	20230412	73300	19.65	20220928	0.04	Y	003550	5000	7865 억	56546557	N	N	6983	N	N
64	20230720	100143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87200	800	2	0.93	2906420700	33445	27.64	86400	87500	85800	112300	60500	86400	86901.50	35.95	0	15030	87800	87100	86300	85600	84800	87150	85650	7865	25900	5000	67390	100	1	157300993	137166	7.06	0.55	12	0.02	12347.00	159842.00	98000	20230412	-11.02	73300	20220928	18.96	98000	-11.02	20230412	74200	17.52	20230104	98000	-11.02	20230412	73300	18.96	20220928	0.04	Y	003550	5000	7865 억	56546557	N	N	6983	N	N
65	20230720	090143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86100	-300	5	-0.35	262945200	3049	2.52	86400	86400	85900	112300	60500	86400	86239.82	35.95	0	676	87800	87100	86300	85600	84800	87150	85650	7865	25900	5000	67390	100	1	157300993	135436	6.97	0.54	12	0.00	12347.00	159842.00	98000	20230412	-12.14	73300	20220928	17.46	98000	-12.14	20230412	74200	16.04	20230104	98000	-12.14	20230412	73300	17.46	20220928	0.04	Y	003550	5000	7865 억	56546557	N	N	6983	N	N
66	20230719	160146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	0	3	0.00	10419902400	120725	114.50	86400	87000	85500	112300	60500	86400	86311.05	35.94	0	6519	87533	86966	86633	86066	85733	86800	85900	7865	25900	5000	67390	100	1	157300993	135908	7.00	0.54	12	0.08	12347.00	159842.00	98000	20230412	-11.84	73300	20220928	17.87	98000	-11.84	20230412	74200	16.44	20230104	98000	-11.84	20230412	73300	17.87	20220928	0.04	Y	003550	5000	7865 억	56533412	N	N	6943	N	N
67	20230719	150144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	-100	5	-0.12	8825357700	102265	96.99	86400	87000	85500	112300	60500	86400	86298.91	35.94	0	-556	87533	86966	86633	86066	85733	86800	85900	7865	25900	5000	67390	100	1	157300993	135751	6.99	0.54	12	0.07	12347.00	159842.00	98000	20230412	-11.94	73300	20220928	17.74	98000	-11.94	20230412	74200	16.31	20230104	98000	-11.94	20230412	73300	17.74	20220928	0.04	Y	003550	5000	7865 억	56533412	N	N	7971	N	N
68	20230719	140145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	0	3	0.00	6915265300	80111	75.98	86400	87000	85500	112300	60500	86400	86321.05	35.94	0	-3931	87533	86966	86633	86066	85733	86800	85900	7865	25900	5000	67390	100	1	157300993	135908	7.00	0.54	12	0.05	12347.00	159842.00	98000	20230412	-11.84	73300	20220928	17.87	98000	-11.84	20230412	74200	16.44	20230104	98000	-11.84	20230412	73300	17.87	20220928	0.04	Y	003550	5000	7865 억	56533412	N	N	7971	N	N
69	20230719	130144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86500	100	2	0.12	5869503700	68020	64.51	86400	87000	85500	112300	60500	86400	86290.85	35.94	0	-2514	87533	86966	86633	86066	85733	86800	85900	7865	25900	5000	67390	100	1	157300993	136065	7.01	0.54	12	0.04	12347.00	159842.00	98000	20230412	-11.73	73300	20220928	18.01	98000	-11.73	20230412	74200	16.58	20230104	98000	-11.73	20230412	73300	18.01	20220928	0.04	Y	003550	5000	7865 억	56533412	N	N	7971	N	N
70	20230719	120145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	-100	5	-0.12	4909773500	56917	53.98	86400	87000	85500	112300	60500	86400	86261.99	35.94	0	-2335	87533	86966	86633	86066	85733	86800	85900	7865	25900	5000	67390	100	1	157300993	135751	6.99	0.54	12	0.04	12347.00	159842.00	98000	20230412	-11.94	73300	20220928	17.74	98000	-11.94	20230412	74200	16.31	20230104	98000	-11.94	20230412	73300	17.74	20220928	0.04	Y	003550	5000	7865 억	56533412	N	N	7971	N	N
71	20230719	110144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86200	-200	5	-0.23	3775490100	43773	41.52	86400	87000	85500	112300	60500	86400	86251.57	35.94	0	-1951	87533	86966	86633	86066	85733	86800	85900	7865	25900	5000	67390	100	1	157300993	135593	6.98	0.54	12	0.03	12347.00	159842.00	98000	20230412	-12.04	73300	20220928	17.60	98000	-12.04	20230412	74200	16.17	20230104	98000	-12.04	20230412	73300	17.60	20220928	0.04	Y	003550	5000	7865 억	56533412	N	N	7971	N	N
72	20230719	100144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	0	3	0.00	2535851200	29431	27.91	86400	87000	85500	112300	60500	86400	86162.59	35.94	0	488	87533	86966	86633	86066	85733	86800	85900	7865	25900	5000	67390	100	1	157300993	135908	7.00	0.54	12	0.02	12347.00	159842.00	98000	20230412	-11.84	73300	20220928	17.87	98000	-11.84	20230412	74200	16.44	20230104	98000	-11.84	20230412	73300	17.87	20220928	0.04	Y	003550	5000	7865 억	56533412	N	N	7971	N	N
73	20230719	090145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86200	-200	5	-0.23	177142100	2050	1.94	86400	87000	86100	112300	60500	86400	86410.78	35.94	0	-319	87533	86966	86633	86066	85733	86800	85900	7865	25900	5000	67390	100	1	157300993	135593	6.98	0.54	12	0.00	12347.00	159842.00	98000	20230412	-12.04	73300	20220928	17.60	98000	-12.04	20230412	74200	16.17	20230104	98000	-12.04	20230412	73300	17.60	20220928	0.04	Y	003550	5000	7865 억	56533412	N	N	7971	N	N
74	20230718	160144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	100	2	0.12	9120613000	105341	97.61	87200	87200	86300	112100	60500	86300	86581.87	35.94	0	-22711	88033	87166	86633	85766	85233	86900	85500	7865	25800	5000	67310	100	1	157300993	135908	7.00	0.54	12	0.07	12347.00	159842.00	98000	20230412	-11.84	73300	20220928	17.87	98000	-11.84	20230412	74200	16.44	20230104	98000	-11.84	20230412	73300	17.87	20220928	0.04	Y	003550	5000	7865 억	56529075	N	N	7971	N	N
75	20230718	150144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86500	200	2	0.23	8111957100	93667	86.79	87200	87200	86300	112100	60500	86300	86604.22	35.94	0	-22524	88033	87166	86633	85766	85233	86900	85500	7865	25800	5000	67310	100	1	157300993	136065	7.01	0.54	12	0.06	12347.00	159842.00	98000	20230412	-11.73	73300	20220928	18.01	98000	-11.73	20230412	74200	16.58	20230104	98000	-11.73	20230412	73300	18.01	20220928	0.04	Y	003550	5000	7865 억	56529075	N	N	10405	N	N
76	20230718	140143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	100	2	0.12	7012889400	80952	75.01	87200	87200	86300	112100	60500	86300	86630.22	35.94	0	-18063	88033	87166	86633	85766	85233	86900	85500	7865	25800	5000	67310	100	1	157300993	135908	7.00	0.54	12	0.05	12347.00	159842.00	98000	20230412	-11.84	73300	20220928	17.87	98000	-11.84	20230412	74200	16.44	20230104	98000	-11.84	20230412	73300	17.87	20220928	0.04	Y	003550	5000	7865 억	56529075	N	N	10405	N	N
77	20230718	130144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	100	2	0.12	5925623600	68374	63.36	87200	87200	86300	112100	60500	86300	86664.87	35.94	0	-15140	88033	87166	86633	85766	85233	86900	85500	7865	25800	5000	67310	100	1	157300993	135908	7.00	0.54	12	0.04	12347.00	159842.00	98000	20230412	-11.84	73300	20220928	17.87	98000	-11.84	20230412	74200	16.44	20230104	98000	-11.84	20230412	73300	17.87	20220928	0.04	Y	003550	5000	7865 억	56529075	N	N	10405	N	N
78	20230718	120144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86600	300	2	0.35	4722377800	54471	50.47	87200	87200	86300	112100	60500	86300	86695.27	35.94	0	-9293	88033	87166	86633	85766	85233	86900	85500	7865	25800	5000	67310	100	1	157300993	136223	7.01	0.54	12	0.03	12347.00	159842.00	98000	20230412	-11.63	73300	20220928	18.14	98000	-11.63	20230412	74200	16.71	20230104	98000	-11.63	20230412	73300	18.14	20220928	0.04	Y	003550	5000	7865 억	56529075	N	N	10405	N	N
79	20230718	110144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86600	300	2	0.35	3548308200	40913	37.91	87200	87200	86300	112100	60500	86300	86728.14	35.94	0	-8642	88033	87166	86633	85766	85233	86900	85500	7865	25800	5000	67310	100	1	157300993	136223	7.01	0.54	12	0.03	12347.00	159842.00	98000	20230412	-11.63	73300	20220928	18.14	98000	-11.63	20230412	74200	16.71	20230104	98000	-11.63	20230412	73300	18.14	20220928	0.04	Y	003550	5000	7865 억	56529075	N	N	10405	N	N
80	20230718	100144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86600	300	2	0.35	1885086100	21734	20.14	87200	87200	86300	112100	60500	86300	86734.43	35.94	0	-6250	88033	87166	86633	85766	85233	86900	85500	7865	25800	5000	67310	100	1	157300993	136223	7.01	0.54	12	0.01	12347.00	159842.00	98000	20230412	-11.63	73300	20220928	18.14	98000	-11.63	20230412	74200	16.71	20230104	98000	-11.63	20230412	73300	18.14	20220928	0.04	Y	003550	5000	7865 억	56529075	N	N	10405	N	N
81	20230718	090142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86700	400	2	0.46	69971000	803	0.74	87200	87200	86700	112100	60500	86300	87136.99	35.94	0	462	88033	87166	86633	85766	85233	86900	85500	7865	25800	5000	67310	100	1	157300993	136380	7.02	0.54	12	0.00	12347.00	159842.00	98000	20230412	-11.53	73300	20220928	18.28	98000	-11.53	20230412	74200	16.85	20230104	98000	-11.53	20230412	73300	18.28	20220928	0.04	Y	003550	5000	7865 억	56529075	N	N	10405	N	N
82	20230717	160144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	-1000	5	-1.15	9329498500	107857	47.58	86400	87500	86100	113400	61200	87300	86498.84	35.94	0	-21859	89233	88266	86933	85966	84633	88750	86450	7865	26100	5000	68090	100	1	157300993	135751	6.99	0.54	12	0.07	12347.00	159842.00	98000	20230412	-11.94	73300	20220928	17.74	98000	-11.94	20230412	74200	16.31	20230104	98000	-11.94	20230412	73300	17.74	20220928	0.04	Y	003550	5000	7865 억	56532658	N	N	10405	N	N
83	20230717	150143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	-1000	5	-1.15	8153473000	94232	41.57	86400	87500	86100	113400	61200	87300	86525.52	35.94	0	-25872	89233	88266	86933	85966	84633	88750	86450	7865	26100	5000	68090	100	1	157300993	135751	6.99	0.54	12	0.06	12347.00	159842.00	98000	20230412	-11.94	73300	20220928	17.74	98000	-11.94	20230412	74200	16.31	20230104	98000	-11.94	20230412	73300	17.74	20220928	0.04	Y	003550	5000	7865 억	56532658	N	N	30138	N	N
84	20230717	140144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86500	-800	5	-0.92	6543732800	75612	33.35	86400	87500	86100	113400	61200	87300	86543.58	35.94	0	-22882	89233	88266	86933	85966	84633	88750	86450	7865	26100	5000	68090	100	1	157300993	136065	7.01	0.54	12	0.05	12347.00	159842.00	98000	20230412	-11.73	73300	20220928	18.01	98000	-11.73	20230412	74200	16.58	20230104	98000	-11.73	20230412	73300	18.01	20220928	0.04	Y	003550	5000	7865 억	56532658	N	N	30138	N	N
85	20230717	130142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	-900	5	-1.03	5419974200	62603	27.61	86400	87500	86100	113400	61200	87300	86576.91	35.94	0	-19809	89233	88266	86933	85966	84633	88750	86450	7865	26100	5000	68090	100	1	157300993	135908	7.00	0.54	12	0.04	12347.00	159842.00	98000	20230412	-11.84	73300	20220928	17.87	98000	-11.84	20230412	74200	16.44	20230104	98000	-11.84	20230412	73300	17.87	20220928	0.04	Y	003550	5000	7865 억	56532658	N	N	30138	N	N
86	20230717	120145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	-1000	5	-1.15	4241711300	48956	21.59	86400	87500	86100	113400	61200	87300	86643.34	35.94	0	-13866	89233	88266	86933	85966	84633	88750	86450	7865	26100	5000	68090	100	1	157300993	135751	6.99	0.54	12	0.03	12347.00	159842.00	98000	20230412	-11.94	73300	20220928	17.74	98000	-11.94	20230412	74200	16.31	20230104	98000	-11.94	20230412	73300	17.74	20220928	0.04	Y	003550	5000	7865 억	56532658	N	N	30138	N	N
87	20230717	110143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86500	-800	5	-0.92	3005216200	34647	15.28	86400	87500	86100	113400	61200	87300	86738.14	35.94	0	-7969	89233	88266	86933	85966	84633	88750	86450	7865	26100	5000	68090	100	1	157300993	136065	7.01	0.54	12	0.02	12347.00	159842.00	98000	20230412	-11.73	73300	20220928	18.01	98000	-11.73	20230412	74200	16.58	20230104	98000	-11.73	20230412	73300	18.01	20220928	0.04	Y	003550	5000	7865 억	56532658	N	N	30138	N	N
88	20230717	100143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86900	-400	5	-0.46	1619559300	18693	8.25	86400	87500	86100	113400	61200	87300	86639.88	35.94	0	-1909	89233	88266	86933	85966	84633	88750	86450	7865	26100	5000	68090	100	1	157300993	136695	7.04	0.54	12	0.01	12347.00	159842.00	98000	20230412	-11.33	73300	20220928	18.55	98000	-11.33	20230412	74200	17.12	20230104	98000	-11.33	20230412	73300	18.55	20220928	0.04	Y	003550	5000	7865 억	56532658	N	N	30138	N	N
89	20230717	090143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86700	-600	5	-0.69	146105900	1689	0.75	86400	87500	86400	113400	61200	87300	86504.38	35.94	0	195	89233	88266	86933	85966	84633	88750	86450	7865	26100	5000	68090	100	1	157300993	136380	7.02	0.54	12	0.00	12347.00	159842.00	98000	20230412	-11.53	73300	20220928	18.28	98000	-11.53	20230412	74200	16.85	20230104	98000	-11.53	20230412	73300	18.28	20220928	0.04	Y	003550	5000	7865 억	56532658	N	N	30138	N	N
90	20230714	160142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87300	2100	2	2.46	19766158700	226626	90.02	86100	87900	85600	110700	59700	85200	87219.29	35.95	470	-5359	87200	86200	85600	84600	84000	85900	84300	7865	25500	5000	66450	100	1	157300993	137324	7.07	0.55	12	0.14	12347.00	159842.00	98000	20230412	-10.92	73300	20220928	19.10	98000	-10.92	20230412	74200	17.65	20230104	98000	-10.92	20230412	73300	19.10	20220928	0.04	Y	003550	5000	7865 억	56545864	N	N	30138	N	N
91	20230714	150143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87300	2100	2	2.46	16645920900	190859	75.81	86100	87900	85600	110700	59700	85200	87215.80	35.95	470	-3451	87200	86200	85600	84600	84000	85900	84300	7865	25500	5000	66450	100	1	157300993	137324	7.07	0.55	12	0.12	12347.00	159842.00	98000	20230412	-10.92	73300	20220928	19.10	98000	-10.92	20230412	74200	17.65	20230104	98000	-10.92	20230412	73300	19.10	20220928	0.04	Y	003550	5000	7865 억	56545864	N	N	39005	N	N
92	20230714	140142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87500	2300	2	2.70	13856100800	158977	63.15	86100	87900	85600	110700	59700	85200	87157.90	35.95	470	9924	87200	86200	85600	84600	84000	85900	84300	7865	25500	5000	66450	100	1	157300993	137638	7.09	0.55	12	0.10	12347.00	159842.00	98000	20230412	-10.71	73300	20220928	19.37	98000	-10.71	20230412	74200	17.92	20230104	98000	-10.71	20230412	73300	19.37	20220928	0.04	Y	003550	5000	7865 억	56545864	N	N	39005	N	N
93	20230714	130142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87700	2500	2	2.93	12068228200	138572	55.04	86100	87900	85600	110700	59700	85200	87089.95	35.95	470	14340	87200	86200	85600	84600	84000	85900	84300	7865	25500	5000	66450	100	1	157300993	137953	7.10	0.55	12	0.09	12347.00	159842.00	98000	20230412	-10.51	73300	20220928	19.65	98000	-10.51	20230412	74200	18.19	20230104	98000	-10.51	20230412	73300	19.65	20220928	0.04	Y	003550	5000	7865 억	56545864	N	N	39005	N	N
94	20230714	120143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87700	2500	2	2.93	11195614000	128625	51.09	86100	87900	85600	110700	59700	85200	87040.73	35.95	470	14363	87200	86200	85600	84600	84000	85900	84300	7865	25500	5000	66450	100	1	157300993	137953	7.10	0.55	12	0.08	12347.00	159842.00	98000	20230412	-10.51	73300	20220928	19.65	98000	-10.51	20230412	74200	18.19	20230104	98000	-10.51	20230412	73300	19.65	20220928	0.04	Y	003550	5000	7865 억	56545864	N	N	39005	N	N
95	20230714	110142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87700	2500	2	2.93	9511271800	109421	43.46	86100	87800	85600	110700	59700	85200	86923.64	35.95	470	17922	87200	86200	85600	84600	84000	85900	84300	7865	25500	5000	66450	100	1	157300993	137953	7.10	0.55	12	0.07	12347.00	159842.00	98000	20230412	-10.51	73300	20220928	19.65	98000	-10.51	20230412	74200	18.19	20230104	98000	-10.51	20230412	73300	19.65	20220928	0.04	Y	003550	5000	7865 억	56545864	N	N	39005	N	N
96	20230714	100143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87000	1800	2	2.11	4912648200	56672	22.51	86100	87400	85600	110700	59700	85200	86685.63	35.95	470	10715	87200	86200	85600	84600	84000	85900	84300	7865	25500	5000	66450	100	1	157300993	136852	7.05	0.54	12	0.04	12347.00	159842.00	98000	20230412	-11.22	73300	20220928	18.69	98000	-11.22	20230412	74200	17.25	20230104	98000	-11.22	20230412	73300	18.69	20220928	0.04	Y	003550	5000	7865 억	56545864	N	N	39005	N	N
97	20230714	090143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	1200	2	1.41	324825800	3771	1.50	86100	86400	85600	110700	59700	85200	86137.84	35.95	470	650	87200	86200	85600	84600	84000	85900	84300	7865	25500	5000	66450	100	1	157300993	135908	7.00	0.54	12	0.00	12347.00	159842.00	98000	20230412	-11.84	73300	20220928	17.87	98000	-11.84	20230412	74200	16.44	20230104	98000	-11.84	20230412	73300	17.87	20220928	0.04	Y	003550	5000	7865 억	56545864	N	N	39005	N	N
98	20230713	160142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85200	-500	5	-0.58	21579844700	251703	113.66	85700	86600	85000	111400	60000	85700	85735.43	35.96	4000	-45920	86700	86200	85400	84900	84100	86450	85150	7865	25700	5000	66840	100	1	157300993	134020	6.90	0.53	12	0.16	12347.00	159842.00	98000	20230412	-13.06	73300	20220928	16.23	98000	-13.06	20230412	74200	14.82	20230104	98000	-13.06	20230412	73300	16.23	20220928	0.04	Y	003550	5000	7865 억	56565954	N	N	39005	N	N
99	20230713	150141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85400	-300	5	-0.35	14726992600	171303	77.35	85700	86600	85000	111400	60000	85700	85970.43	35.96	4000	-36195	86700	86200	85400	84900	84100	86450	85150	7865	25700	5000	66840	100	1	157300993	134335	6.92	0.53	12	0.11	12347.00	159842.00	98000	20230412	-12.86	73300	20220928	16.51	98000	-12.86	20230412	74200	15.09	20230104	98000	-12.86	20230412	73300	16.51	20220928	0.04	Y	003550	5000	7865 억	56565954	N	N	27346	N	N
100	20230713	140142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85200	-500	5	-0.58	11790389500	136927	61.83	85700	86600	85000	111400	60000	85700	86107.12	35.96	4000	-29445	86700	86200	85400	84900	84100	86450	85150	7865	25700	5000	66840	100	1	157300993	134020	6.90	0.53	12	0.09	12347.00	159842.00	98000	20230412	-13.06	73300	20220928	16.23	98000	-13.06	20230412	74200	14.82	20230104	98000	-13.06	20230412	73300	16.23	20220928	0.04	Y	003550	5000	7865 억	56565954	N	N	27346	N	N
101	20230713	130142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	600	2	0.70	9468680300	109826	49.59	85700	86600	85700	111400	60000	85700	86215.29	35.96	4000	-21373	86700	86200	85400	84900	84100	86450	85150	7865	25700	5000	66840	100	1	157300993	135751	6.99	0.54	12	0.07	12347.00	159842.00	98000	20230412	-11.94	73300	20220928	17.74	98000	-11.94	20230412	74200	16.31	20230104	98000	-11.94	20230412	73300	17.74	20220928	0.04	Y	003550	5000	7865 억	56565954	N	N	27346	N	N
102	20230713	120141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	600	2	0.70	8025466800	93111	42.04	85700	86600	85700	111400	60000	85700	86192.47	35.96	4000	-13101	86700	86200	85400	84900	84100	86450	85150	7865	25700	5000	66840	100	1	157300993	135751	6.99	0.54	12	0.06	12347.00	159842.00	98000	20230412	-11.94	73300	20220928	17.74	98000	-11.94	20230412	74200	16.31	20230104	98000	-11.94	20230412	73300	17.74	20220928	0.04	Y	003550	5000	7865 억	56565954	N	N	27346	N	N
103	20230713	110143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	600	2	0.70	6142147700	71294	32.19	85700	86600	85700	111400	60000	85700	86152.38	35.96	4000	-4851	86700	86200	85400	84900	84100	86450	85150	7865	25700	5000	66840	100	1	157300993	135751	6.99	0.54	12	0.05	12347.00	159842.00	98000	20230412	-11.94	73300	20220928	17.74	98000	-11.94	20230412	74200	16.31	20230104	98000	-11.94	20230412	73300	17.74	20220928	0.04	Y	003550	5000	7865 억	56565954	N	N	27346	N	N
104	20230713	100142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86100	400	2	0.47	3363131100	39023	17.62	85700	86600	85700	111400	60000	85700	86183.30	35.96	4000	-959	86700	86200	85400	84900	84100	86450	85150	7865	25700	5000	66840	100	1	157300993	135436	6.97	0.54	12	0.02	12347.00	159842.00	98000	20230412	-12.14	73300	20220928	17.46	98000	-12.14	20230412	74200	16.04	20230104	98000	-12.14	20230412	73300	17.46	20220928	0.04	Y	003550	5000	7865 억	56565954	N	N	27346	N	N
105	20230713	090135	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86200	500	2	0.58	228768500	2664	1.20	85700	86200	85700	111400	60000	85700	85874.06	35.96	4000	122	86700	86200	85400	84900	84100	86450	85150	7865	25700	5000	66840	100	1	157300993	135593	6.98	0.54	12	0.00	12347.00	159842.00	98000	20230412	-12.04	73300	20220928	17.60	98000	-12.04	20230412	74200	16.17	20230104	98000	-12.04	20230412	73300	17.60	20220928	0.04	Y	003550	5000	7865 억	56565954	N	N	27346	N	N
106	20230712	160141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85700	300	2	0.35	18906564700	221417	131.32	84800	85900	84600	111000	59800	85400	85388.87	35.94	0	51535	86600	86000	85200	84600	83800	85600	84200	7865	25600	5000	66610	100	1	157300993	134807	6.94	0.54	12	0.14	12347.00	159842.00	98000	20230412	-12.55	73300	20220928	16.92	98000	-12.55	20230412	74200	15.50	20230104	98000	-12.55	20230412	73300	16.92	20220928	0.04	Y	003550	5000	7865 억	56528987	N	N	27346	N	N
107	20230712	150141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85200	-200	5	-0.23	14683956900	172115	102.08	84800	85900	84600	111000	59800	85400	85314.80	35.94	0	43673	86600	86000	85200	84600	83800	85600	84200	7865	25600	5000	66610	100	1	157300993	134020	6.90	0.53	12	0.11	12347.00	159842.00	98000	20230412	-13.06	73300	20220928	16.23	98000	-13.06	20230412	74200	14.82	20230104	98000	-13.06	20230412	73300	16.23	20220928	0.04	Y	003550	5000	7865 억	56528987	N	N	21733	N	N
108	20230712	140140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85200	-200	5	-0.23	12197150100	143018	84.82	84800	85900	84600	111000	59800	85400	85284.02	35.94	0	41195	86600	86000	85200	84600	83800	85600	84200	7865	25600	5000	66610	100	1	157300993	134020	6.90	0.53	12	0.09	12347.00	159842.00	98000	20230412	-13.06	73300	20220928	16.23	98000	-13.06	20230412	74200	14.82	20230104	98000	-13.06	20230412	73300	16.23	20220928	0.04	Y	003550	5000	7865 억	56528987	N	N	21733	N	N
109	20230712	130141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85500	100	2	0.12	9841899200	115422	68.45	84800	85900	84600	111000	59800	85400	85268.83	35.94	0	40885	86600	86000	85200	84600	83800	85600	84200	7865	25600	5000	66610	100	1	157300993	134492	6.92	0.53	12	0.07	12347.00	159842.00	98000	20230412	-12.76	73300	20220928	16.64	98000	-12.76	20230412	74200	15.23	20230104	98000	-12.76	20230412	73300	16.64	20220928	0.04	Y	003550	5000	7865 억	56528987	N	N	21733	N	N
110	20230712	120141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85500	100	2	0.12	7496942300	88055	52.22	84800	85700	84600	111000	59800	85400	85139.31	35.94	0	33491	86600	86000	85200	84600	83800	85600	84200	7865	25600	5000	66610	100	1	157300993	134492	6.92	0.53	12	0.06	12347.00	159842.00	98000	20230412	-12.76	73300	20220928	16.64	98000	-12.76	20230412	74200	15.23	20230104	98000	-12.76	20230412	73300	16.64	20220928	0.04	Y	003550	5000	7865 억	56528987	N	N	21733	N	N
111	20230712	110141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85400	0	3	0.00	5038038200	59260	35.15	84800	85400	84600	111000	59800	85400	85015.83	35.94	0	26496	86600	86000	85200	84600	83800	85600	84200	7865	25600	5000	66610	100	1	157300993	134335	6.92	0.53	12	0.04	12347.00	159842.00	98000	20230412	-12.86	73300	20220928	16.51	98000	-12.86	20230412	74200	15.09	20230104	98000	-12.86	20230412	73300	16.51	20220928	0.04	Y	003550	5000	7865 억	56528987	N	N	21733	N	N
112	20230712	100142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84800	-600	5	-0.70	3339214100	39294	23.30	84800	85400	84600	111000	59800	85400	84980.25	35.94	0	19162	86600	86000	85200	84600	83800	85600	84200	7865	25600	5000	66610	100	1	157300993	133391	6.87	0.53	12	0.02	12347.00	159842.00	98000	20230412	-13.47	73300	20220928	15.69	98000	-13.47	20230412	74200	14.29	20230104	98000	-13.47	20230412	73300	15.69	20220928	0.04	Y	003550	5000	7865 억	56528987	N	N	21733	N	N
113	20230712	090142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85200	-200	5	-0.23	221907300	2615	1.55	84800	85300	84800	111000	59800	85400	84859.39	35.94	0	1507	86600	86000	85200	84600	83800	85600	84200	7865	25600	5000	66610	100	1	157300993	134020	6.90	0.53	12	0.00	12347.00	159842.00	98000	20230412	-13.06	73300	20220928	16.23	98000	-13.06	20230412	74200	14.82	20230104	98000	-13.06	20230412	73300	16.23	20220928	0.04	Y	003550	5000	7865 억	56528987	N	N	21733	N	N
114	20230711	160141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85400	600	2	0.71	14355612600	168602	83.38	85800	85800	84400	110200	59400	84800	85144.63	35.98	0	17562	86933	85866	84433	83366	81933	86400	83900	7865	25400	5000	66140	100	1	157300993	134335	6.92	0.53	12	0.11	12347.00	159842.00	98000	20230412	-12.86	73300	20220928	16.51	98000	-12.86	20230412	74200	15.09	20230104	98000	-12.86	20230412	73300	16.51	20220928	0.05	Y	003550	5000	7865 억	56598369	N	N	21733	N	N
115	20230711	150139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85100	300	2	0.35	10904581000	128183	63.39	85800	85800	84400	110200	59400	84800	85070.41	35.98	0	5651	86933	85866	84433	83366	81933	86400	83900	7865	25400	5000	66140	100	1	157300993	133863	6.89	0.53	12	0.08	12347.00	159842.00	98000	20230412	-13.16	73300	20220928	16.10	98000	-13.16	20230412	74200	14.69	20230104	98000	-13.16	20230412	73300	16.10	20220928	0.05	Y	003550	5000	7865 억	56598369	N	N	10206	N	N
116	20230711	140139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85100	300	2	0.35	9331358500	109704	54.25	85800	85800	84400	110200	59400	84800	85059.42	35.98	0	5056	86933	85866	84433	83366	81933	86400	83900	7865	25400	5000	66140	100	1	157300993	133863	6.89	0.53	12	0.07	12347.00	159842.00	98000	20230412	-13.16	73300	20220928	16.10	98000	-13.16	20230412	74200	14.69	20230104	98000	-13.16	20230412	73300	16.10	20220928	0.05	Y	003550	5000	7865 억	56598369	N	N	10206	N	N
117	20230711	130139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85100	300	2	0.35	7576760800	89067	44.05	85800	85800	84400	110200	59400	84800	85068.10	35.98	0	562	86933	85866	84433	83366	81933	86400	83900	7865	25400	5000	66140	100	1	157300993	133863	6.89	0.53	12	0.06	12347.00	159842.00	98000	20230412	-13.16	73300	20220928	16.10	98000	-13.16	20230412	74200	14.69	20230104	98000	-13.16	20230412	73300	16.10	20220928	0.05	Y	003550	5000	7865 억	56598369	N	N	10206	N	N
118	20230711	120140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85400	600	2	0.71	6457917900	75921	37.55	85800	85800	84400	110200	59400	84800	85061.02	35.98	0	-270	86933	85866	84433	83366	81933	86400	83900	7865	25400	5000	66140	100	1	157300993	134335	6.92	0.53	12	0.05	12347.00	159842.00	98000	20230412	-12.86	73300	20220928	16.51	98000	-12.86	20230412	74200	15.09	20230104	98000	-12.86	20230412	73300	16.51	20220928	0.05	Y	003550	5000	7865 억	56598369	N	N	10206	N	N
119	20230711	110141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84700	-100	5	-0.12	4906373200	57687	28.53	85800	85800	84400	110200	59400	84800	85051.63	35.98	0	-526	86933	85866	84433	83366	81933	86400	83900	7865	25400	5000	66140	100	1	157300993	133234	6.86	0.53	12	0.04	12347.00	159842.00	98000	20230412	-13.57	73300	20220928	15.55	98000	-13.57	20230412	74200	14.15	20230104	98000	-13.57	20230412	73300	15.55	20220928	0.05	Y	003550	5000	7865 억	56598369	N	N	10206	N	N
120	20230711	100142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85200	400	2	0.47	2715425500	31886	15.77	85800	85800	84400	110200	59400	84800	85160.43	35.98	0	-558	86933	85866	84433	83366	81933	86400	83900	7865	25400	5000	66140	100	1	157300993	134020	6.90	0.53	12	0.02	12347.00	159842.00	98000	20230412	-13.06	73300	20220928	16.23	98000	-13.06	20230412	74200	14.82	20230104	98000	-13.06	20230412	73300	16.23	20220928	0.05	Y	003550	5000	7865 억	56598369	N	N	10206	N	N
121	20230711	090141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84800	0	3	0.00	244142500	2864	1.42	85800	85800	84400	110200	59400	84800	85245.29	35.98	0	808	86933	85866	84433	83366	81933	86400	83900	7865	25400	5000	66140	100	1	157300993	133391	6.87	0.53	12	0.00	12347.00	159842.00	98000	20230412	-13.47	73300	20220928	15.69	98000	-13.47	20230412	74200	14.29	20230104	98000	-13.47	20230412	73300	15.69	20220928	0.05	Y	003550	5000	7865 억	56598369	N	N	10206	N	N
122	20230710	160140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84800	2000	2	2.42	17129583600	202122	105.53	83900	85500	83000	107600	58000	82800	84748.72	35.96	0	23770	84533	83666	82933	82066	81333	83600	82000	7865	24800	5000	64580	100	1	157300993	133391	6.87	0.53	12	0.13	12347.00	159842.00	98000	20230412	-13.47	73300	20220928	15.69	98000	-13.47	20230412	74200	14.29	20230104	98000	-13.47	20230412	73300	15.69	20220928	0.04	Y	003550	5000	7865 억	56562522	N	N	10206	N	N
123	20230710	150139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84800	2000	2	2.42	13973165300	164891	86.09	83900	85500	83000	107600	58000	82800	84741.83	35.96	0	14107	84533	83666	82933	82066	81333	83600	82000	7865	24800	5000	64580	100	1	157300993	133391	6.87	0.53	12	0.10	12347.00	159842.00	98000	20230412	-13.47	73300	20220928	15.69	98000	-13.47	20230412	74200	14.29	20230104	98000	-13.47	20230412	73300	15.69	20220928	0.04	Y	003550	5000	7865 억	56562522	N	N	8681	N	N
124	20230710	140139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85300	2500	2	3.02	11237702300	132678	69.27	83900	85500	83000	107600	58000	82800	84699.06	35.96	0	10228	84533	83666	82933	82066	81333	83600	82000	7865	24800	5000	64580	100	1	157300993	134178	6.91	0.53	12	0.08	12347.00	159842.00	98000	20230412	-12.96	73300	20220928	16.37	98000	-12.96	20230412	74200	14.96	20230104	98000	-12.96	20230412	73300	16.37	20220928	0.04	Y	003550	5000	7865 억	56562522	N	N	8681	N	N
125	20230710	130139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84800	2000	2	2.42	9509720800	112381	58.68	83900	85400	83000	107600	58000	82800	84620.36	35.96	0	11886	84533	83666	82933	82066	81333	83600	82000	7865	24800	5000	64580	100	1	157300993	133391	6.87	0.53	12	0.07	12347.00	159842.00	98000	20230412	-13.47	73300	20220928	15.69	98000	-13.47	20230412	74200	14.29	20230104	98000	-13.47	20230412	73300	15.69	20220928	0.04	Y	003550	5000	7865 억	56562522	N	N	8681	N	N
126	20230710	120140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84900	2100	2	2.54	7692062800	90932	47.48	83900	85400	83000	107600	58000	82800	84591.37	35.96	0	19081	84533	83666	82933	82066	81333	83600	82000	7865	24800	5000	64580	100	1	157300993	133549	6.88	0.53	12	0.06	12347.00	159842.00	98000	20230412	-13.37	73300	20220928	15.83	98000	-13.37	20230412	74200	14.42	20230104	98000	-13.37	20230412	73300	15.83	20220928	0.04	Y	003550	5000	7865 억	56562522	N	N	8681	N	N
127	20230710	110140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85300	2500	2	3.02	6255916400	74067	38.67	83900	85400	83000	107600	58000	82800	84462.94	35.96	0	19884	84533	83666	82933	82066	81333	83600	82000	7865	24800	5000	64580	100	1	157300993	134178	6.91	0.53	12	0.05	12347.00	159842.00	98000	20230412	-12.96	73300	20220928	16.37	98000	-12.96	20230412	74200	14.96	20230104	98000	-12.96	20230412	73300	16.37	20220928	0.04	Y	003550	5000	7865 억	56562522	N	N	8681	N	N
128	20230710	100140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84800	2000	2	2.42	4320819500	51304	26.79	83900	85100	83000	107600	58000	82800	84219.93	35.96	0	16440	84533	83666	82933	82066	81333	83600	82000	7865	24800	5000	64580	100	1	157300993	133391	6.87	0.53	12	0.03	12347.00	159842.00	98000	20230412	-13.47	73300	20220928	15.69	98000	-13.47	20230412	74200	14.29	20230104	98000	-13.47	20230412	73300	15.69	20220928	0.04	Y	003550	5000	7865 억	56562522	N	N	8681	N	N
129	20230710	090140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83500	700	2	0.85	248114800	2971	1.55	83900	83900	83000	107600	58000	82800	83512.22	35.96	0	297	84533	83666	82933	82066	81333	83600	82000	7865	24800	5000	64580	100	1	157300993	131346	6.76	0.52	12	0.00	12347.00	159842.00	98000	20230412	-14.80	73300	20220928	13.92	98000	-14.80	20230412	74200	12.53	20230104	98000	-14.80	20230412	73300	13.92	20220928	0.04	Y	003550	5000	7865 억	56562522	N	N	8681	N	N
130	20230707	160139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	0	3	0.00	15859342300	191470	52.44	82800	83800	82200	107600	58000	82800	82829.40	35.96	0	-8413	86400	84600	83300	81500	80200	83950	80850	7865	24800	5000	64580	100	1	157300993	130245	6.71	0.52	12	0.12	12347.00	159842.00	98000	20230412	-15.51	73300	20220928	12.96	98000	-15.51	20230412	74200	11.59	20230104	98000	-15.51	20230412	73300	12.96	20220928	0.04	Y	003550	5000	7865 억	56571376	N	N	8668	N	N
131	20230707	150139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83000	200	2	0.24	13628649100	164554	45.07	82800	83800	82200	107600	58000	82800	82821.75	35.96	0	-4270	86400	84600	83300	81500	80200	83950	80850	7865	24800	5000	64580	100	1	157300993	130560	6.72	0.52	12	0.10	12347.00	159842.00	98000	20230412	-15.31	73300	20220928	13.23	98000	-15.31	20230412	74200	11.86	20230104	98000	-15.31	20230412	73300	13.23	20220928	0.04	Y	003550	5000	7865 억	56571376	N	N	20173	N	N
132	20230707	140141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82400	-400	5	-0.48	10815542200	130567	35.76	82800	83800	82300	107600	58000	82800	82835.19	35.96	0	-3878	86400	84600	83300	81500	80200	83950	80850	7865	24800	5000	64580	100	1	157300993	129616	6.67	0.52	12	0.08	12347.00	159842.00	98000	20230412	-15.92	73300	20220928	12.41	98000	-15.92	20230412	74200	11.05	20230104	98000	-15.92	20230412	73300	12.41	20220928	0.04	Y	003550	5000	7865 억	56571376	N	N	20173	N	N
133	20230707	130141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82600	-200	5	-0.24	9141154300	110267	30.20	82800	83800	82500	107600	58000	82800	82900.20	35.96	0	-1294	86400	84600	83300	81500	80200	83950	80850	7865	24800	5000	64580	100	1	157300993	129931	6.69	0.52	12	0.07	12347.00	159842.00	98000	20230412	-15.71	73300	20220928	12.69	98000	-15.71	20230412	74200	11.32	20230104	98000	-15.71	20230412	73300	12.69	20220928	0.04	Y	003550	5000	7865 억	56571376	N	N	20173	N	N
134	20230707	120140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82900	100	2	0.12	8064240600	97257	26.64	82800	83800	82500	107600	58000	82800	82916.84	35.96	0	684	86400	84600	83300	81500	80200	83950	80850	7865	24800	5000	64580	100	1	157300993	130403	6.71	0.52	12	0.06	12347.00	159842.00	98000	20230412	-15.41	73300	20220928	13.10	98000	-15.41	20230412	74200	11.73	20230104	98000	-15.41	20230412	73300	13.10	20220928	0.04	Y	003550	5000	7865 억	56571376	N	N	20173	N	N
135	20230707	110140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	0	3	0.00	6719514800	81010	22.19	82800	83800	82500	107600	58000	82800	82946.77	35.96	0	1569	86400	84600	83300	81500	80200	83950	80850	7865	24800	5000	64580	100	1	157300993	130245	6.71	0.52	12	0.05	12347.00	159842.00	98000	20230412	-15.51	73300	20220928	12.96	98000	-15.51	20230412	74200	11.59	20230104	98000	-15.51	20230412	73300	12.96	20220928	0.04	Y	003550	5000	7865 억	56571376	N	N	20173	N	N
136	20230707	100140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82900	100	2	0.12	4331380700	52155	14.28	82800	83800	82700	107600	58000	82800	83048.32	35.96	0	4470	86400	84600	83300	81500	80200	83950	80850	7865	24800	5000	64580	100	1	157300993	130403	6.71	0.52	12	0.03	12347.00	159842.00	98000	20230412	-15.41	73300	20220928	13.10	98000	-15.41	20230412	74200	11.73	20230104	98000	-15.41	20230412	73300	13.10	20220928	0.04	Y	003550	5000	7865 억	56571376	N	N	20173	N	N
137	20230707	090139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83300	500	2	0.60	560517700	6750	1.85	82800	83800	82800	107600	58000	82800	83040.30	35.96	0	2180	86400	84600	83300	81500	80200	83950	80850	7865	24800	5000	64580	100	1	157300993	131032	6.75	0.52	12	0.00	12347.00	159842.00	98000	20230412	-15.00	73300	20220928	13.64	98000	-15.00	20230412	74200	12.26	20230104	98000	-15.00	20230412	73300	13.64	20220928	0.04	Y	003550	5000	7865 억	56571376	N	N	20173	N	N
138	20230706	160138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	-2100	5	-2.47	30321845600	364619	131.21	85000	85100	82000	110300	59500	84900	83160.56	35.96	0	84674	88633	86766	85633	83766	82633	86200	83200	7865	25400	5000	66220	100	1	157300993	130245	6.71	0.52	12	0.23	12347.00	159842.00	98000	20230412	-15.51	73300	20220928	12.96	98000	-15.51	20230412	74200	11.59	20230104	98000	-15.51	20230412	73300	12.96	20220928	0.04	Y	003550	5000	7865 억	56561752	N	N	20123	N	N
139	20230706	150140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	-2100	5	-2.47	23762014900	285305	102.66	85000	85100	82500	110300	59500	84900	83286.36	35.96	0	78109	88633	86766	85633	83766	82633	86200	83200	7865	25400	5000	66220	100	1	157300993	130245	6.71	0.52	12	0.18	12347.00	159842.00	98000	20230412	-15.51	73300	20220928	12.96	98000	-15.51	20230412	74200	11.59	20230104	98000	-15.51	20230412	73300	12.96	20220928	0.04	Y	003550	5000	7865 억	56561752	N	N	30366	N	N
140	20230706	140139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	-1800	5	-2.12	18966868700	227442	81.84	85000	85100	82500	110300	59500	84900	83392.11	35.96	0	60545	88633	86766	85633	83766	82633	86200	83200	7865	25400	5000	66220	100	1	157300993	130717	6.73	0.52	12	0.14	12347.00	159842.00	98000	20230412	-15.20	73300	20220928	13.37	98000	-15.20	20230412	74200	11.99	20230104	98000	-15.20	20230412	73300	13.37	20220928	0.04	Y	003550	5000	7865 억	56561752	N	N	30366	N	N
141	20230706	130139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	-1800	5	-2.12	14799291800	177097	63.73	85000	85100	83000	110300	59500	84900	83566.02	35.96	0	46238	88633	86766	85633	83766	82633	86200	83200	7865	25400	5000	66220	100	1	157300993	130717	6.73	0.52	12	0.11	12347.00	159842.00	98000	20230412	-15.20	73300	20220928	13.37	98000	-15.20	20230412	74200	11.99	20230104	98000	-15.20	20230412	73300	13.37	20220928	0.04	Y	003550	5000	7865 억	56561752	N	N	30366	N	N
142	20230706	120139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83400	-1500	5	-1.77	11723684100	140140	50.43	85000	85100	83100	110300	59500	84900	83656.94	35.96	0	30217	88633	86766	85633	83766	82633	86200	83200	7865	25400	5000	66220	100	1	157300993	131189	6.75	0.52	12	0.09	12347.00	159842.00	98000	20230412	-14.90	73300	20220928	13.78	98000	-14.90	20230412	74200	12.40	20230104	98000	-14.90	20230412	73300	13.78	20220928	0.04	Y	003550	5000	7865 억	56561752	N	N	30366	N	N
143	20230706	110139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83400	-1500	5	-1.77	8286414900	98854	35.57	85000	85100	83400	110300	59500	84900	83824.78	35.96	0	15520	88633	86766	85633	83766	82633	86200	83200	7865	25400	5000	66220	100	1	157300993	131189	6.75	0.52	12	0.06	12347.00	159842.00	98000	20230412	-14.90	73300	20220928	13.78	98000	-14.90	20230412	74200	12.40	20230104	98000	-14.90	20230412	73300	13.78	20220928	0.04	Y	003550	5000	7865 억	56561752	N	N	30366	N	N
144	20230706	100139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83600	-1300	5	-1.53	5143849900	61311	22.06	85000	85100	83400	110300	59500	84900	83897.67	35.96	0	6567	88633	86766	85633	83766	82633	86200	83200	7865	25400	5000	66220	100	1	157300993	131504	6.77	0.52	12	0.04	12347.00	159842.00	98000	20230412	-14.69	73300	20220928	14.05	98000	-14.69	20230412	74200	12.67	20230104	98000	-14.69	20230412	73300	14.05	20220928	0.04	Y	003550	5000	7865 억	56561752	N	N	30366	N	N
145	20230706	090139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84700	-200	5	-0.24	312941000	3692	1.33	85000	85100	84100	110300	59500	84900	84761.92	35.96	0	-1379	88633	86766	85633	83766	82633	86200	83200	7865	25400	5000	66220	100	1	157300993	133234	6.86	0.53	12	0.00	12347.00	159842.00	98000	20230412	-13.57	73300	20220928	15.55	98000	-13.57	20230412	74200	14.15	20230104	98000	-13.57	20230412	73300	15.55	20220928	0.04	Y	003550	5000	7865 억	56561752	N	N	30366	N	N
146	20230705	160139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84900	-2600	5	-2.97	23616749900	277463	126.50	87200	87500	84500	113700	61300	87500	85116.84	35.98	0	-60057	91766	89632	88566	86432	85366	89100	85900	7865	26200	5000	68250	100	1	157300993	133549	6.88	0.53	12	0.18	12347.00	159842.00	98000	20230412	-13.37	73300	20220928	15.83	98000	-13.37	20230412	74200	14.42	20230104	98000	-13.37	20230412	73300	15.83	20220928	0.04	Y	003550	5000	7865 억	56589750	N	N	30366	N	N
147	20230705	150139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84900	-2600	5	-2.97	18995787900	223011	101.67	87200	87500	84500	113700	61300	87500	85178.70	35.98	0	-78532	91766	89632	88566	86432	85366	89100	85900	7865	26200	5000	68250	100	1	157300993	133549	6.88	0.53	12	0.14	12347.00	159842.00	98000	20230412	-13.37	73300	20220928	15.83	98000	-13.37	20230412	74200	14.42	20230104	98000	-13.37	20230412	73300	15.83	20220928	0.04	Y	003550	5000	7865 억	56589750	N	N	20932	N	N
148	20230705	140138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84900	-2600	5	-2.97	16015962200	187891	85.66	87200	87500	84500	113700	61300	87500	85240.71	35.98	0	-79914	91766	89632	88566	86432	85366	89100	85900	7865	26200	5000	68250	100	1	157300993	133549	6.88	0.53	12	0.12	12347.00	159842.00	98000	20230412	-13.37	73300	20220928	15.83	98000	-13.37	20230412	74200	14.42	20230104	98000	-13.37	20230412	73300	15.83	20220928	0.04	Y	003550	5000	7865 억	56589750	N	N	20932	N	N
149	20230705	130137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85000	-2500	5	-2.86	13894086600	162885	74.26	87200	87500	84500	113700	61300	87500	85299.98	35.98	0	-73842	91766	89632	88566	86432	85366	89100	85900	7865	26200	5000	68250	100	1	157300993	133706	6.88	0.53	12	0.10	12347.00	159842.00	98000	20230412	-13.27	73300	20220928	15.96	98000	-13.27	20230412	74200	14.56	20230104	98000	-13.27	20230412	73300	15.96	20220928	0.04	Y	003550	5000	7865 억	56589750	N	N	20932	N	N
150	20230705	120138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84800	-2700	5	-3.09	12364574300	144893	66.06	87200	87500	84500	113700	61300	87500	85335.90	35.98	0	-67410	91766	89632	88566	86432	85366	89100	85900	7865	26200	5000	68250	100	1	157300993	133391	6.87	0.53	12	0.09	12347.00	159842.00	98000	20230412	-13.47	73300	20220928	15.69	98000	-13.47	20230412	74200	14.29	20230104	98000	-13.47	20230412	73300	15.69	20220928	0.04	Y	003550	5000	7865 억	56589750	N	N	20932	N	N
151	20230705	110139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84700	-2800	5	-3.20	10907725200	127720	58.23	87200	87500	84500	113700	61300	87500	85403.42	35.98	0	-59864	91766	89632	88566	86432	85366	89100	85900	7865	26200	5000	68250	100	1	157300993	133234	6.86	0.53	12	0.08	12347.00	159842.00	98000	20230412	-13.57	73300	20220928	15.55	98000	-13.57	20230412	74200	14.15	20230104	98000	-13.57	20230412	73300	15.55	20220928	0.04	Y	003550	5000	7865 억	56589750	N	N	20932	N	N
152	20230705	100139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85000	-2500	5	-2.86	7743331200	90407	41.22	87200	87500	85000	113700	61300	87500	85649.69	35.98	0	-38491	91766	89632	88566	86432	85366	89100	85900	7865	26200	5000	68250	100	1	157300993	133706	6.88	0.53	12	0.06	12347.00	159842.00	98000	20230412	-13.27	73300	20220928	15.96	98000	-13.27	20230412	74200	14.56	20230104	98000	-13.27	20230412	73300	15.96	20220928	0.04	Y	003550	5000	7865 억	56589750	N	N	20932	N	N
153	20230705	090138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87300	-200	5	-0.23	346824600	3975	1.81	87200	87500	87100	113700	61300	87500	87251.47	35.98	0	-518	91766	89632	88566	86432	85366	89100	85900	7865	26200	5000	68250	100	1	157300993	137324	7.07	0.55	12	0.00	12347.00	159842.00	98000	20230412	-10.92	73300	20220928	19.10	98000	-10.92	20230412	74200	17.65	20230104	98000	-10.92	20230412	73300	19.10	20220928	0.04	Y	003550	5000	7865 억	56589750	N	N	20932	N	N
154	20230704	160138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87500	-2500	5	-2.78	19400265500	218942	103.91	89800	90700	87500	117000	63000	90000	88609.82	35.99	-470	-57160	91933	90966	89533	88566	87133	91450	89050	7865	27000	5000	70200	100	1	157300993	137638	7.09	0.55	12	0.14	12347.00	159842.00	98000	20230412	-10.71	73300	20220928	19.37	98000	-10.71	20230412	74200	17.92	20230104	98000	-10.71	20230412	73300	19.37	20220928	0.04	Y	003550	5000	7865 억	56619323	N	N	20932	N	N
155	20230704	150137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87700	-2300	5	-2.56	16910658400	190507	90.41	89800	90700	87600	117000	63000	90000	88766.60	35.99	-470	-41712	91933	90966	89533	88566	87133	91450	89050	7865	27000	5000	70200	100	1	157300993	137953	7.10	0.55	12	0.12	12347.00	159842.00	98000	20230412	-10.51	73300	20220928	19.65	98000	-10.51	20230412	74200	18.19	20230104	98000	-10.51	20230412	73300	19.65	20220928	0.04	Y	003550	5000	7865 억	56619323	N	N	20535	N	N
156	20230704	140138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87900	-2100	5	-2.33	13402793000	150552	71.45	89800	90700	87700	117000	63000	90000	89024.34	35.99	-470	-25849	91933	90966	89533	88566	87133	91450	89050	7865	27000	5000	70200	100	1	157300993	138268	7.12	0.55	12	0.10	12347.00	159842.00	98000	20230412	-10.31	73300	20220928	19.92	98000	-10.31	20230412	74200	18.46	20230104	98000	-10.31	20230412	73300	19.92	20220928	0.04	Y	003550	5000	7865 억	56619323	N	N	20535	N	N
157	20230704	130137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	88200	-1800	5	-2.00	10760313900	120506	57.19	89800	90700	88100	117000	63000	90000	89292.76	35.99	-470	-18464	91933	90966	89533	88566	87133	91450	89050	7865	27000	5000	70200	100	1	157300993	138739	7.14	0.55	12	0.08	12347.00	159842.00	98000	20230412	-10.00	73300	20220928	20.33	98000	-10.00	20230412	74200	18.87	20230104	98000	-10.00	20230412	73300	20.33	20220928	0.04	Y	003550	5000	7865 억	56619323	N	N	20535	N	N
158	20230704	120138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	88200	-1800	5	-2.00	9353929000	104561	49.62	89800	90700	88100	117000	63000	90000	89459.06	35.99	-470	-15117	91933	90966	89533	88566	87133	91450	89050	7865	27000	5000	70200	100	1	157300993	138739	7.14	0.55	12	0.07	12347.00	159842.00	98000	20230412	-10.00	73300	20220928	20.33	98000	-10.00	20230412	74200	18.87	20230104	98000	-10.00	20230412	73300	20.33	20220928	0.04	Y	003550	5000	7865 억	56619323	N	N	20535	N	N
159	20230704	110136	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	88700	-1300	5	-1.44	7513738800	83735	39.74	89800	90700	88500	117000	63000	90000	89732.36	35.99	-470	-11144	91933	90966	89533	88566	87133	91450	89050	7865	27000	5000	70200	100	1	157300993	139526	7.18	0.55	12	0.05	12347.00	159842.00	98000	20230412	-9.49	73300	20220928	21.01	98000	-9.49	20230412	74200	19.54	20230104	98000	-9.49	20230412	73300	21.01	20220928	0.04	Y	003550	5000	7865 억	56619323	N	N	20535	N	N
160	20230704	100137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	89500	-500	5	-0.56	5201578400	57739	27.40	89800	90700	89400	117000	63000	90000	90087.78	35.99	-470	-5441	91933	90966	89533	88566	87133	91450	89050	7865	27000	5000	70200	100	1	157300993	140784	7.25	0.56	12	0.04	12347.00	159842.00	98000	20230412	-8.67	73300	20220928	22.10	98000	-8.67	20230412	74200	20.62	20230104	98000	-8.67	20230412	73300	22.10	20220928	0.04	Y	003550	5000	7865 억	56619323	N	N	20535	N	N
161	20230704	090136	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	90100	100	2	0.11	695067000	7738	3.67	89800	90300	89700	117000	63000	90000	89825.15	35.99	-470	809	91933	90966	89533	88566	87133	91450	89050	7865	27000	5000	70200	100	1	157300993	141728	7.30	0.56	12	0.00	12347.00	159842.00	98000	20230412	-8.06	73300	20220928	22.92	98000	-8.06	20230412	74200	21.43	20230104	98000	-8.06	20230412	73300	22.92	20220928	0.04	Y	003550	5000	7865 억	56619323	N	N	20535	N	N
162	20230703	160137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	90000	2000	2	2.27	18968758600	210695	105.64	88100	90500	88100	114400	61600	88000	90029.47	35.99	0	-42254	89933	88966	88033	87066	86133	88500	86600	7865	26400	5000	68640	100	1	157300993	141571	7.29	0.56	12	0.13	12347.00	159842.00	98000	20230412	-8.16	73300	20220928	22.78	98000	-8.16	20230412	74200	21.29	20230104	98000	-8.16	20230412	73300	22.78	20220928	0.04	Y	003550	5000	7865 억	56608952	N	N	20535	N	N
163	20230703	150137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	89800	1800	2	2.05	16491311000	183149	91.83	88100	90500	88100	114400	61600	88000	90043.14	35.99	0	-29797	89933	88966	88033	87066	86133	88500	86600	7865	26400	5000	68640	100	1	157300993	141256	7.27	0.56	12	0.12	12347.00	159842.00	98000	20230412	-8.37	73300	20220928	22.51	98000	-8.37	20230412	74200	21.02	20230104	98000	-8.37	20230412	73300	22.51	20220928	0.04	Y	003550	5000	7865 억	56608952	N	N	15741	N	N
164	20230703	140137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	90400	2400	2	2.73	12454473200	138370	69.38	88100	90500	88100	114400	61600	88000	90008.48	35.99	0	-6252	89933	88966	88033	87066	86133	88500	86600	7865	26400	5000	68640	100	1	157300993	142200	7.32	0.57	12	0.09	12347.00	159842.00	98000	20230412	-7.76	73300	20220928	23.33	98000	-7.76	20230412	74200	21.83	20230104	98000	-7.76	20230412	73300	23.33	20220928	0.04	Y	003550	5000	7865 억	56608952	N	N	15741	N	N
165	20230703	130136	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	90300	2300	2	2.61	10548916400	117287	58.81	88100	90500	88100	114400	61600	88000	89941.05	35.99	0	439	89933	88966	88033	87066	86133	88500	86600	7865	26400	5000	68640	100	1	157300993	142043	7.31	0.56	12	0.07	12347.00	159842.00	98000	20230412	-7.86	73300	20220928	23.19	98000	-7.86	20230412	74200	21.70	20230104	98000	-7.86	20230412	73300	23.19	20220928	0.04	Y	003550	5000	7865 억	56608952	N	N	15741	N	N
166	20230703	120136	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	90400	2400	2	2.73	8873121900	98737	49.50	88100	90500	88100	114400	61600	88000	89866.23	35.99	0	6994	89933	88966	88033	87066	86133	88500	86600	7865	26400	5000	68640	100	1	157300993	142200	7.32	0.57	12	0.06	12347.00	159842.00	98000	20230412	-7.76	73300	20220928	23.33	98000	-7.76	20230412	74200	21.83	20230104	98000	-7.76	20230412	73300	23.33	20220928	0.04	Y	003550	5000	7865 억	56608952	N	N	15741	N	N
167	20230703	110136	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	90200	2200	2	2.50	7372733400	82112	41.17	88100	90500	88100	114400	61600	88000	89788.74	35.99	0	10150	89933	88966	88033	87066	86133	88500	86600	7865	26400	5000	68640	100	1	157300993	141885	7.31	0.56	12	0.05	12347.00	159842.00	98000	20230412	-7.96	73300	20220928	23.06	98000	-7.96	20230412	74200	21.56	20230104	98000	-7.96	20230412	73300	23.06	20220928	0.04	Y	003550	5000	7865 억	56608952	N	N	15741	N	N
168	20230703	100136	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	90000	2000	2	2.27	3101955300	34675	17.39	88100	90000	88100	114400	61600	88000	89457.98	35.99	0	5155	89933	88966	88033	87066	86133	88500	86600	7865	26400	5000	68640	100	1	157300993	141571	7.29	0.56	12	0.02	12347.00	159842.00	98000	20230412	-8.16	73300	20220928	22.78	98000	-8.16	20230412	74200	21.29	20230104	98000	-8.16	20230412	73300	22.78	20220928	0.04	Y	003550	5000	7865 억	56608952	N	N	15741	N	N
169	20230703	090136	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	88100	100	2	0.11	175585000	1991	1.00	88100	88500	88100	114400	61600	88000	88189.35	35.99	0	-80	89933	88966	88033	87066	86133	88500	86600	7865	26400	5000	68640	100	1	157300993	138582	7.14	0.55	12	0.00	12347.00	159842.00	98000	20230412	-10.10	73300	20220928	20.19	98000	-10.10	20230412	74200	18.73	20230104	98000	-10.10	20230412	73300	20.19	20220928	0.04	Y	003550	5000	7865 억	56608952	N	N	15741	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History