KissMeData/003550/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77200	100	2	0.13	11605970500	150336	71.55	77900	78500	76400	100200	54000	77100	77200.21	36.21	0	41262	78566	77832	76566	75832	74566	78200	76200	7865	23100	5000	60130	100	1	157300993	121436	6.25	0.48	12	0.10	12347.00	159842.00	98000	20230412	-21.22	74200	20230104	4.04	98000	-21.22	20230412	74200	4.04	20230104	98000	-21.22	20230412	74200	4.04	20230104	0.02	Y	003550	5000	7865 억	56963437	N	N	16712	N	N
3	20231031	150150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	76700	-400	5	-0.52	6837659600	88544	42.14	77900	78500	76400	100200	54000	77100	77223.30	36.21	0	37318	78566	77832	76566	75832	74566	78200	76200	7865	23100	5000	60130	100	1	157300993	120650	6.21	0.48	12	0.06	12347.00	159842.00	98000	20230412	-21.73	74200	20230104	3.37	98000	-21.73	20230412	74200	3.37	20230104	98000	-21.73	20230412	74200	3.37	20230104	0.02	Y	003550	5000	7865 억	56963437	N	N	2160	N	N
4	20231031	140152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	76900	-200	5	-0.26	5392076700	69701	33.18	77900	78500	76500	100200	54000	77100	77360.11	36.21	0	30391	78566	77832	76566	75832	74566	78200	76200	7865	23100	5000	60130	100	1	157300993	120964	6.23	0.48	12	0.04	12347.00	159842.00	98000	20230412	-21.53	74200	20230104	3.64	98000	-21.53	20230412	74200	3.64	20230104	98000	-21.53	20230412	74200	3.64	20230104	0.02	Y	003550	5000	7865 억	56963437	N	N	2160	N	N
5	20231031	130150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	76700	-400	5	-0.52	4509663500	58202	27.70	77900	78500	76600	100200	54000	77100	77482.96	36.21	0	24739	78566	77832	76566	75832	74566	78200	76200	7865	23100	5000	60130	100	1	157300993	120650	6.21	0.48	12	0.04	12347.00	159842.00	98000	20230412	-21.73	74200	20230104	3.37	98000	-21.73	20230412	74200	3.37	20230104	98000	-21.73	20230412	74200	3.37	20230104	0.02	Y	003550	5000	7865 억	56963437	N	N	2160	N	N
6	20231031	120149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77000	-100	5	-0.13	3857047900	49704	23.66	77900	78500	76700	100200	54000	77100	77600.35	36.21	0	20292	78566	77832	76566	75832	74566	78200	76200	7865	23100	5000	60130	100	1	157300993	121122	6.24	0.48	12	0.03	12347.00	159842.00	98000	20230412	-21.43	74200	20230104	3.77	98000	-21.43	20230412	74200	3.77	20230104	98000	-21.43	20230412	74200	3.77	20230104	0.02	Y	003550	5000	7865 억	56963437	N	N	2160	N	N
7	20231031	110151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77400	300	2	0.39	3018875900	38839	18.49	77900	78500	77100	100200	54000	77100	77727.95	36.21	0	14508	78566	77832	76566	75832	74566	78200	76200	7865	23100	5000	60130	100	1	157300993	121751	6.27	0.48	12	0.02	12347.00	159842.00	98000	20230412	-21.02	74200	20230104	4.31	98000	-21.02	20230412	74200	4.31	20230104	98000	-21.02	20230412	74200	4.31	20230104	0.02	Y	003550	5000	7865 억	56963437	N	N	2160	N	N
8	20231031	100150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77700	600	2	0.78	1873619300	24047	11.45	77900	78500	77200	100200	54000	77100	77914.89	36.21	0	7847	78566	77832	76566	75832	74566	78200	76200	7865	23100	5000	60130	100	1	157300993	122223	6.29	0.49	12	0.02	12347.00	159842.00	98000	20230412	-20.71	74200	20230104	4.72	98000	-20.71	20230412	74200	4.72	20230104	98000	-20.71	20230412	74200	4.72	20230104	0.02	Y	003550	5000	7865 억	56963437	N	N	2160	N	N
9	20231031	090149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77700	600	2	0.78	344302000	4425	2.11	77900	77900	77200	100200	54000	77100	77808.36	36.21	0	-904	78566	77832	76566	75832	74566	78200	76200	7865	23100	5000	60130	100	1	157300993	122223	6.29	0.49	12	0.00	12347.00	159842.00	98000	20230412	-20.71	74200	20230104	4.72	98000	-20.71	20230412	74200	4.72	20230104	98000	-20.71	20230412	74200	4.72	20230104	0.02	Y	003550	5000	7865 억	56963437	N	N	2160	N	N
10	20231030	160148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77100	-300	5	-0.39	16034158400	209750	133.93	76700	77300	75300	100600	54200	77400	76444.11	36.22	0	76732	80866	79132	78066	76332	75266	78600	75800	7865	23200	5000	60370	100	1	157300993	121279	6.24	0.48	12	0.13	12347.00	159842.00	98000	20230412	-21.33	74200	20230104	3.91	98000	-21.33	20230412	74200	3.91	20230104	98000	-21.33	20230412	74200	3.91	20230104	0.02	Y	003550	5000	7865 억	56976781	N	N	2160	N	N
11	20231030	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77000	-400	5	-0.52	12540004600	164408	104.98	76700	77100	75300	100600	54200	77400	76273.69	36.22	0	61696	80866	79132	78066	76332	75266	78600	75800	7865	23200	5000	60370	100	1	157300993	121122	6.24	0.48	12	0.10	12347.00	159842.00	98000	20230412	-21.43	74200	20230104	3.77	98000	-21.43	20230412	74200	3.77	20230104	98000	-21.43	20230412	74200	3.77	20230104	0.02	Y	003550	5000	7865 억	56976781	N	N	5166	N	N
12	20231030	140146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	76900	-500	5	-0.65	10830668100	142160	90.77	76700	77100	75300	100600	54200	77400	76186.47	36.22	0	49690	80866	79132	78066	76332	75266	78600	75800	7865	23200	5000	60370	100	1	157300993	120964	6.23	0.48	12	0.09	12347.00	159842.00	98000	20230412	-21.53	74200	20230104	3.64	98000	-21.53	20230412	74200	3.64	20230104	98000	-21.53	20230412	74200	3.64	20230104	0.02	Y	003550	5000	7865 억	56976781	N	N	5166	N	N
13	20231030	130146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77000	-400	5	-0.52	9222292500	121240	77.41	76700	77000	75300	100600	54200	77400	76066.42	36.22	0	38673	80866	79132	78066	76332	75266	78600	75800	7865	23200	5000	60370	100	1	157300993	121122	6.24	0.48	12	0.08	12347.00	159842.00	98000	20230412	-21.43	74200	20230104	3.77	98000	-21.43	20230412	74200	3.77	20230104	98000	-21.43	20230412	74200	3.77	20230104	0.02	Y	003550	5000	7865 억	56976781	N	N	5166	N	N
14	20231030	120145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	76500	-900	5	-1.16	7493685800	98701	63.02	76700	77000	75300	100600	54200	77400	75923.10	36.22	0	30350	80866	79132	78066	76332	75266	78600	75800	7865	23200	5000	60370	100	1	157300993	120335	6.20	0.48	12	0.06	12347.00	159842.00	98000	20230412	-21.94	74200	20230104	3.10	98000	-21.94	20230412	74200	3.10	20230104	98000	-21.94	20230412	74200	3.10	20230104	0.02	Y	003550	5000	7865 억	56976781	N	N	5166	N	N
15	20231030	110145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	76400	-1000	5	-1.29	6007861500	79238	50.60	76700	77000	75300	100600	54200	77400	75820.46	36.22	0	19622	80866	79132	78066	76332	75266	78600	75800	7865	23200	5000	60370	100	1	157300993	120178	6.19	0.48	12	0.05	12347.00	159842.00	98000	20230412	-22.04	74200	20230104	2.96	98000	-22.04	20230412	74200	2.96	20230104	98000	-22.04	20230412	74200	2.96	20230104	0.02	Y	003550	5000	7865 억	56976781	N	N	5166	N	N
16	20231030	100145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75600	-1800	5	-2.33	4047038500	53387	34.09	76700	77000	75300	100600	54200	77400	75805.69	36.22	0	10629	80866	79132	78066	76332	75266	78600	75800	7865	23200	5000	60370	100	1	157300993	118920	6.12	0.47	12	0.03	12347.00	159842.00	98000	20230412	-22.86	74200	20230104	1.89	98000	-22.86	20230412	74200	1.89	20230104	98000	-22.86	20230412	74200	1.89	20230104	0.02	Y	003550	5000	7865 억	56976781	N	N	5166	N	N
17	20231030	090144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	76400	-1000	5	-1.29	505423400	6599	4.21	76700	77000	76200	100600	54200	77400	76590.91	36.22	0	-917	80866	79132	78066	76332	75266	78600	75800	7865	23200	5000	60370	100	1	157300993	120178	6.19	0.48	12	0.00	12347.00	159842.00	98000	20230412	-22.04	74200	20230104	2.96	98000	-22.04	20230412	74200	2.96	20230104	98000	-22.04	20230412	74200	2.96	20230104	0.02	Y	003550	5000	7865 억	56976781	N	N	5166	N	N
18	20231027	160148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77400	-1100	5	-1.40	12212478600	156559	115.05	79800	79800	77000	102000	55000	78500	78005.77	36.23	940	43260	81166	79832	78966	77632	76766	79400	77200	7865	23500	5000	61230	100	1	157300993	121751	6.27	0.48	12	0.10	12347.00	159842.00	98000	20230412	-21.02	74200	20230104	4.31	98000	-21.02	20230412	74200	4.31	20230104	98000	-21.02	20230412	74200	4.31	20230104	0.02	Y	003550	5000	7865 억	56996945	N	N	5166	N	N
19	20231027	150145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77200	-1300	5	-1.66	10391599300	133021	97.75	79800	79800	77000	102000	55000	78500	78119.99	36.23	940	37662	81166	79832	78966	77632	76766	79400	77200	7865	23500	5000	61230	100	1	157300993	121436	6.25	0.48	12	0.08	12347.00	159842.00	98000	20230412	-21.22	74200	20230104	4.04	98000	-21.22	20230412	74200	4.04	20230104	98000	-21.22	20230412	74200	4.04	20230104	0.02	Y	003550	5000	7865 억	56996945	N	N	9362	N	N
20	20231027	140146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77500	-1000	5	-1.27	7908655900	100883	74.13	79800	79800	77200	102000	55000	78500	78394.34	36.23	940	21396	81166	79832	78966	77632	76766	79400	77200	7865	23500	5000	61230	100	1	157300993	121908	6.28	0.48	12	0.06	12347.00	159842.00	98000	20230412	-20.92	74200	20230104	4.45	98000	-20.92	20230412	74200	4.45	20230104	98000	-20.92	20230412	74200	4.45	20230104	0.02	Y	003550	5000	7865 억	56996945	N	N	9362	N	N
21	20231027	130144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77800	-700	5	-0.89	6101747000	77572	57.00	79800	79800	77800	102000	55000	78500	78659.14	36.23	940	13083	81166	79832	78966	77632	76766	79400	77200	7865	23500	5000	61230	100	1	157300993	122380	6.30	0.49	12	0.05	12347.00	159842.00	98000	20230412	-20.61	74200	20230104	4.85	98000	-20.61	20230412	74200	4.85	20230104	98000	-20.61	20230412	74200	4.85	20230104	0.02	Y	003550	5000	7865 억	56996945	N	N	9362	N	N
22	20231027	120145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78300	-200	5	-0.25	4962874800	62982	46.28	79800	79800	78100	102000	55000	78500	78798.30	36.23	940	7127	81166	79832	78966	77632	76766	79400	77200	7865	23500	5000	61230	100	1	157300993	123167	6.34	0.49	12	0.04	12347.00	159842.00	98000	20230412	-20.10	74200	20230104	5.53	98000	-20.10	20230412	74200	5.53	20230104	98000	-20.10	20230412	74200	5.53	20230104	0.02	Y	003550	5000	7865 억	56996945	N	N	9362	N	N
23	20231027	110145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78200	-300	5	-0.38	3957931600	50155	36.86	79800	79800	78100	102000	55000	78500	78914.00	36.23	940	2310	81166	79832	78966	77632	76766	79400	77200	7865	23500	5000	61230	100	1	157300993	123009	6.33	0.49	12	0.03	12347.00	159842.00	98000	20230412	-20.20	74200	20230104	5.39	98000	-20.20	20230412	74200	5.39	20230104	98000	-20.20	20230412	74200	5.39	20230104	0.02	Y	003550	5000	7865 억	56996945	N	N	9362	N	N
24	20231027	100146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78400	-100	5	-0.13	2673964300	33771	24.82	79800	79800	78400	102000	55000	78500	79179.30	36.23	940	3141	81166	79832	78966	77632	76766	79400	77200	7865	23500	5000	61230	100	1	157300993	123324	6.35	0.49	12	0.02	12347.00	159842.00	98000	20230412	-20.00	74200	20230104	5.66	98000	-20.00	20230412	74200	5.66	20230104	98000	-20.00	20230412	74200	5.66	20230104	0.02	Y	003550	5000	7865 억	56996945	N	N	9362	N	N
25	20231027	090145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79400	900	2	1.15	561332600	7046	5.18	79800	79800	79300	102000	55000	78500	79666.85	36.23	940	70	81166	79832	78966	77632	76766	79400	77200	7865	23500	5000	61230	100	1	157300993	124897	6.43	0.50	12	0.00	12347.00	159842.00	98000	20230412	-18.98	74200	20230104	7.01	98000	-18.98	20230412	74200	7.01	20230104	98000	-18.98	20230412	74200	7.01	20230104	0.02	Y	003550	5000	7865 억	56996945	N	N	9362	N	N
26	20231026	160143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78500	-1700	5	-2.12	10446022200	132579	97.27	80300	80300	78100	104200	56200	80200	78790.94	36.25	0	-17632	81666	80932	80166	79432	78666	81300	79800	7865	24000	5000	62550	100	1	157300993	123481	6.36	0.49	12	0.08	12347.00	159842.00	98000	20230412	-19.90	74200	20230104	5.80	98000	-19.90	20230412	74200	5.80	20230104	98000	-19.90	20230412	74200	5.80	20230104	0.02	Y	003550	5000	7865 억	57028179	N	N	9361	N	N
27	20231026	150144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78700	-1500	5	-1.87	7941768200	100692	73.88	80300	80300	78100	104200	56200	80200	78871.88	36.25	0	-25711	81666	80932	80166	79432	78666	81300	79800	7865	24000	5000	62550	100	1	157300993	123796	6.37	0.49	12	0.06	12347.00	159842.00	98000	20230412	-19.69	74200	20230104	6.06	98000	-19.69	20230412	74200	6.06	20230104	98000	-19.69	20230412	74200	6.06	20230104	0.02	Y	003550	5000	7865 억	57028179	N	N	6629	N	N
28	20231026	140143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78600	-1600	5	-2.00	6909297100	87561	64.24	80300	80300	78100	104200	56200	80200	78908.37	36.25	0	-25526	81666	80932	80166	79432	78666	81300	79800	7865	24000	5000	62550	100	1	157300993	123639	6.37	0.49	12	0.06	12347.00	159842.00	98000	20230412	-19.80	74200	20230104	5.93	98000	-19.80	20230412	74200	5.93	20230104	98000	-19.80	20230412	74200	5.93	20230104	0.02	Y	003550	5000	7865 억	57028179	N	N	6629	N	N
29	20231026	130144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78500	-1700	5	-2.12	5788761400	73290	53.77	80300	80300	78100	104200	56200	80200	78984.31	36.25	0	-23664	81666	80932	80166	79432	78666	81300	79800	7865	24000	5000	62550	100	1	157300993	123481	6.36	0.49	12	0.05	12347.00	159842.00	98000	20230412	-19.90	74200	20230104	5.80	98000	-19.90	20230412	74200	5.80	20230104	98000	-19.90	20230412	74200	5.80	20230104	0.02	Y	003550	5000	7865 억	57028179	N	N	6629	N	N
30	20231026	120144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78400	-1800	5	-2.24	5090508900	64379	47.24	80300	80300	78400	104200	56200	80200	79070.94	36.25	0	-23615	81666	80932	80166	79432	78666	81300	79800	7865	24000	5000	62550	100	1	157300993	123324	6.35	0.49	12	0.04	12347.00	159842.00	98000	20230412	-20.00	74200	20230104	5.66	98000	-20.00	20230412	74200	5.66	20230104	98000	-20.00	20230412	74200	5.66	20230104	0.02	Y	003550	5000	7865 억	57028179	N	N	6629	N	N
31	20231026	110145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78600	-1600	5	-2.00	4271050400	53950	39.58	80300	80300	78400	104200	56200	80200	79166.81	36.25	0	-21737	81666	80932	80166	79432	78666	81300	79800	7865	24000	5000	62550	100	1	157300993	123639	6.37	0.49	12	0.03	12347.00	159842.00	98000	20230412	-19.80	74200	20230104	5.93	98000	-19.80	20230412	74200	5.93	20230104	98000	-19.80	20230412	74200	5.93	20230104	0.02	Y	003550	5000	7865 억	57028179	N	N	6629	N	N
32	20231026	100144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78700	-1500	5	-1.87	3125006400	39387	28.90	80300	80300	78400	104200	56200	80200	79341.04	36.25	0	-21382	81666	80932	80166	79432	78666	81300	79800	7865	24000	5000	62550	100	1	157300993	123796	6.37	0.49	12	0.03	12347.00	159842.00	98000	20230412	-19.69	74200	20230104	6.06	98000	-19.69	20230412	74200	6.06	20230104	98000	-19.69	20230412	74200	6.06	20230104	0.02	Y	003550	5000	7865 억	57028179	N	N	6629	N	N
33	20231026	090144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79600	-600	5	-0.75	792078800	9899	7.26	80300	80300	79500	104200	56200	80200	80016.02	36.25	0	-4421	81666	80932	80166	79432	78666	81300	79800	7865	24000	5000	62550	100	1	157300993	125212	6.45	0.50	12	0.01	12347.00	159842.00	98000	20230412	-18.78	74200	20230104	7.28	98000	-18.78	20230412	74200	7.28	20230104	98000	-18.78	20230412	74200	7.28	20230104	0.02	Y	003550	5000	7865 억	57028179	N	N	6629	N	N
34	20231025	160144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80200	1000	2	1.26	10936052400	136246	88.42	79500	80900	79400	102900	55500	79200	80266.98	36.25	940	14544	81933	80566	79433	78066	76933	80000	77500	7865	23700	5000	61770	100	1	157300993	126155	6.50	0.50	12	0.09	12347.00	159842.00	98000	20230412	-18.16	74200	20230104	8.09	98000	-18.16	20230412	74200	8.09	20230104	98000	-18.16	20230412	74200	8.09	20230104	0.01	Y	003550	5000	7865 억	57017563	N	N	6629	N	N
35	20231025	150144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80400	1200	2	1.52	8696836500	108334	70.31	79500	80900	79400	102900	55500	79200	80278.00	36.25	940	16901	81933	80566	79433	78066	76933	80000	77500	7865	23700	5000	61770	100	1	157300993	126470	6.51	0.50	12	0.07	12347.00	159842.00	98000	20230412	-17.96	74200	20230104	8.36	98000	-17.96	20230412	74200	8.36	20230104	98000	-17.96	20230412	74200	8.36	20230104	0.01	Y	003550	5000	7865 억	57017563	N	N	18277	N	N
36	20231025	140143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80300	1100	2	1.39	7313088500	91116	59.13	79500	80900	79400	102900	55500	79200	80261.30	36.25	940	17683	81933	80566	79433	78066	76933	80000	77500	7865	23700	5000	61770	100	1	157300993	126313	6.50	0.50	12	0.06	12347.00	159842.00	98000	20230412	-18.06	74200	20230104	8.22	98000	-18.06	20230412	74200	8.22	20230104	98000	-18.06	20230412	74200	8.22	20230104	0.01	Y	003550	5000	7865 억	57017563	N	N	18277	N	N
37	20231025	130145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80200	1000	2	1.26	6564644800	81786	53.08	79500	80900	79400	102900	55500	79200	80266.12	36.25	940	18882	81933	80566	79433	78066	76933	80000	77500	7865	23700	5000	61770	100	1	157300993	126155	6.50	0.50	12	0.05	12347.00	159842.00	98000	20230412	-18.16	74200	20230104	8.09	98000	-18.16	20230412	74200	8.09	20230104	98000	-18.16	20230412	74200	8.09	20230104	0.01	Y	003550	5000	7865 억	57017563	N	N	18277	N	N
38	20231025	120144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80400	1200	2	1.52	5147654400	64135	41.62	79500	80900	79400	102900	55500	79200	80262.80	36.25	940	20860	81933	80566	79433	78066	76933	80000	77500	7865	23700	5000	61770	100	1	157300993	126470	6.51	0.50	12	0.04	12347.00	159842.00	98000	20230412	-17.96	74200	20230104	8.36	98000	-17.96	20230412	74200	8.36	20230104	98000	-17.96	20230412	74200	8.36	20230104	0.01	Y	003550	5000	7865 억	57017563	N	N	18277	N	N
39	20231025	110144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80700	1500	2	1.89	4338394500	54074	35.09	79500	80900	79400	102900	55500	79200	80230.69	36.25	940	21092	81933	80566	79433	78066	76933	80000	77500	7865	23700	5000	61770	100	1	157300993	126942	6.54	0.50	12	0.03	12347.00	159842.00	98000	20230412	-17.65	74200	20230104	8.76	98000	-17.65	20230412	74200	8.76	20230104	98000	-17.65	20230412	74200	8.76	20230104	0.01	Y	003550	5000	7865 억	57017563	N	N	18277	N	N
40	20231025	100143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80300	1100	2	1.39	2746561900	34265	22.24	79500	80700	79400	102900	55500	79200	80156.48	36.25	940	13329	81933	80566	79433	78066	76933	80000	77500	7865	23700	5000	61770	100	1	157300993	126313	6.50	0.50	12	0.02	12347.00	159842.00	98000	20230412	-18.06	74200	20230104	8.22	98000	-18.06	20230412	74200	8.22	20230104	98000	-18.06	20230412	74200	8.22	20230104	0.01	Y	003550	5000	7865 억	57017563	N	N	18277	N	N
41	20231025	090143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79700	500	2	0.63	268180600	3367	2.19	79500	79900	79400	102900	55500	79200	79649.72	36.25	940	1391	81933	80566	79433	78066	76933	80000	77500	7865	23700	5000	61770	100	1	157300993	125369	6.46	0.50	12	0.00	12347.00	159842.00	98000	20230412	-18.67	74200	20230104	7.41	98000	-18.67	20230412	74200	7.41	20230104	98000	-18.67	20230412	74200	7.41	20230104	0.01	Y	003550	5000	7865 억	57017563	N	N	18277	N	N
42	20231024	160141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79200	-800	5	-1.00	12176252400	153685	92.89	80800	80800	78300	104000	56000	80000	79228.65	36.25	1083	26139	83933	81966	80733	78766	77533	81350	78150	7865	24000	5000	62400	100	1	157300993	124582	6.41	0.50	12	0.10	12347.00	159842.00	98000	20230412	-19.18	74200	20230104	6.74	98000	-19.18	20230412	74200	6.74	20230104	98000	-19.18	20230412	74200	6.74	20230104	0.03	Y	003550	5000	7865 억	57024671	N	N	18277	N	N
43	20231024	150143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79300	-700	5	-0.88	10668983200	134651	81.39	80800	80800	78300	104000	56000	80000	79234.34	36.25	1083	21219	83933	81966	80733	78766	77533	81350	78150	7865	24000	5000	62400	100	1	157300993	124740	6.42	0.50	12	0.09	12347.00	159842.00	98000	20230412	-19.08	74200	20230104	6.87	98000	-19.08	20230412	74200	6.87	20230104	98000	-19.08	20230412	74200	6.87	20230104	0.03	Y	003550	5000	7865 억	57024671	N	N	7427	N	N
44	20231024	140142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79200	-800	5	-1.00	8533772900	107679	65.08	80800	80800	78300	104000	56000	80000	79251.97	36.25	1083	17186	83933	81966	80733	78766	77533	81350	78150	7865	24000	5000	62400	100	1	157300993	124582	6.41	0.50	12	0.07	12347.00	159842.00	98000	20230412	-19.18	74200	20230104	6.74	98000	-19.18	20230412	74200	6.74	20230104	98000	-19.18	20230412	74200	6.74	20230104	0.03	Y	003550	5000	7865 억	57024671	N	N	7427	N	N
45	20231024	130144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79000	-1000	5	-1.25	6556885000	82645	49.95	80800	80800	78300	104000	56000	80000	79337.95	36.25	1083	11646	83933	81966	80733	78766	77533	81350	78150	7865	24000	5000	62400	100	1	157300993	124268	6.40	0.49	12	0.05	12347.00	159842.00	98000	20230412	-19.39	74200	20230104	6.47	98000	-19.39	20230412	74200	6.47	20230104	98000	-19.39	20230412	74200	6.47	20230104	0.03	Y	003550	5000	7865 억	57024671	N	N	7427	N	N
46	20231024	120143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79300	-700	5	-0.88	5784337900	72873	44.05	80800	80800	78300	104000	56000	80000	79375.60	36.25	1083	10091	83933	81966	80733	78766	77533	81350	78150	7865	24000	5000	62400	100	1	157300993	124740	6.42	0.50	12	0.05	12347.00	159842.00	98000	20230412	-19.08	74200	20230104	6.87	98000	-19.08	20230412	74200	6.87	20230104	98000	-19.08	20230412	74200	6.87	20230104	0.03	Y	003550	5000	7865 억	57024671	N	N	7427	N	N
47	20231024	110143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78800	-1200	5	-1.50	4311698700	54271	32.80	80800	80800	78300	104000	56000	80000	79447.56	36.25	1083	8836	83933	81966	80733	78766	77533	81350	78150	7865	24000	5000	62400	100	1	157300993	123953	6.38	0.49	12	0.03	12347.00	159842.00	98000	20230412	-19.59	74200	20230104	6.20	98000	-19.59	20230412	74200	6.20	20230104	98000	-19.59	20230412	74200	6.20	20230104	0.03	Y	003550	5000	7865 억	57024671	N	N	7427	N	N
48	20231024	100142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79300	-700	5	-0.88	2458239800	30759	18.59	80800	80800	79100	104000	56000	80000	79919.37	36.25	1083	4137	83933	81966	80733	78766	77533	81350	78150	7865	24000	5000	62400	100	1	157300993	124740	6.42	0.50	12	0.02	12347.00	159842.00	98000	20230412	-19.08	74200	20230104	6.87	98000	-19.08	20230412	74200	6.87	20230104	98000	-19.08	20230412	74200	6.87	20230104	0.03	Y	003550	5000	7865 억	57024671	N	N	7427	N	N
49	20231024	090143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80200	200	2	0.25	274505400	3400	2.06	80800	80800	80000	104000	56000	80000	80736.88	36.25	1083	427	83933	81966	80733	78766	77533	81350	78150	7865	24000	5000	62400	100	1	157300993	126155	6.50	0.50	12	0.00	12347.00	159842.00	98000	20230412	-18.16	74200	20230104	8.09	98000	-18.16	20230412	74200	8.09	20230104	98000	-18.16	20230412	74200	8.09	20230104	0.03	Y	003550	5000	7865 억	57024671	N	N	7427	N	N
50	20231023	160141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80000	-1200	5	-1.48	13277137700	165383	166.23	82700	82700	79500	105500	56900	81200	80281.26	36.27	0	4641	82733	81966	81233	80466	79733	82350	80850	7865	24300	5000	63330	100	1	157300993	125841	6.48	0.50	12	0.11	12347.00	159842.00	98000	20230412	-18.37	74200	20230104	7.82	98000	-18.37	20230412	74200	7.82	20230104	98000	-18.37	20230412	74200	7.82	20230104	0.03	Y	003550	5000	7865 억	57051647	N	N	7427	N	N
51	20231023	150141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79900	-1300	5	-1.60	9600578900	119426	120.04	82700	82700	79500	105500	56900	81200	80389.35	36.27	0	10598	82733	81966	81233	80466	79733	82350	80850	7865	24300	5000	63330	100	1	157300993	125683	6.47	0.50	12	0.08	12347.00	159842.00	98000	20230412	-18.47	74200	20230104	7.68	98000	-18.47	20230412	74200	7.68	20230104	98000	-18.47	20230412	74200	7.68	20230104	0.03	Y	003550	5000	7865 억	57051647	N	N	6035	N	N
52	20231023	140141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79800	-1400	5	-1.72	7596673500	94282	94.77	82700	82700	79500	105500	56900	81200	80573.95	36.27	0	4886	82733	81966	81233	80466	79733	82350	80850	7865	24300	5000	63330	100	1	157300993	125526	6.46	0.50	12	0.06	12347.00	159842.00	98000	20230412	-18.57	74200	20230104	7.55	98000	-18.57	20230412	74200	7.55	20230104	98000	-18.57	20230412	74200	7.55	20230104	0.03	Y	003550	5000	7865 억	57051647	N	N	6035	N	N
53	20231023	130143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80100	-1100	5	-1.35	6088657500	75385	75.77	82700	82700	80000	105500	56900	81200	80767.49	36.27	0	7188	82733	81966	81233	80466	79733	82350	80850	7865	24300	5000	63330	100	1	157300993	125998	6.49	0.50	12	0.05	12347.00	159842.00	98000	20230412	-18.27	74200	20230104	7.95	98000	-18.27	20230412	74200	7.95	20230104	98000	-18.27	20230412	74200	7.95	20230104	0.03	Y	003550	5000	7865 억	57051647	N	N	6035	N	N
54	20231023	120141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80200	-1000	5	-1.23	5292282600	65443	65.78	82700	82700	80000	105500	56900	81200	80868.58	36.27	0	7255	82733	81966	81233	80466	79733	82350	80850	7865	24300	5000	63330	100	1	157300993	126155	6.50	0.50	12	0.04	12347.00	159842.00	98000	20230412	-18.16	74200	20230104	8.09	98000	-18.16	20230412	74200	8.09	20230104	98000	-18.16	20230412	74200	8.09	20230104	0.03	Y	003550	5000	7865 억	57051647	N	N	6035	N	N
55	20231023	110142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80700	-500	5	-0.62	3990826400	49239	49.49	82700	82700	80300	105500	56900	81200	81050.11	36.27	0	5004	82733	81966	81233	80466	79733	82350	80850	7865	24300	5000	63330	100	1	157300993	126942	6.54	0.50	12	0.03	12347.00	159842.00	98000	20230412	-17.65	74200	20230104	8.76	98000	-17.65	20230412	74200	8.76	20230104	98000	-17.65	20230412	74200	8.76	20230104	0.03	Y	003550	5000	7865 억	57051647	N	N	6035	N	N
56	20231023	100140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80900	-300	5	-0.37	2815085600	34673	34.85	82700	82700	80300	105500	56900	81200	81189.56	36.27	0	3622	82733	81966	81233	80466	79733	82350	80850	7865	24300	5000	63330	100	1	157300993	127257	6.55	0.51	12	0.02	12347.00	159842.00	98000	20230412	-17.45	74200	20230104	9.03	98000	-17.45	20230412	74200	9.03	20230104	98000	-17.45	20230412	74200	9.03	20230104	0.03	Y	003550	5000	7865 억	57051647	N	N	6035	N	N
57	20231023	090142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81800	600	2	0.74	614094600	7444	7.48	82700	82700	81200	105500	56900	81200	82495.24	36.27	0	-330	82733	81966	81233	80466	79733	82350	80850	7865	24300	5000	63330	100	1	157300993	128672	6.63	0.51	12	0.00	12347.00	159842.00	98000	20230412	-16.53	74200	20230104	10.24	98000	-16.53	20230412	74200	10.24	20230104	98000	-16.53	20230412	74200	10.24	20230104	0.03	Y	003550	5000	7865 억	57051647	N	N	6035	N	N
58	20231020	160142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81200	-800	5	-0.98	8011011800	98521	77.72	80900	82000	80500	106600	57400	82000	81312.76	36.26	0	17622	83266	82632	81866	81232	80466	82250	80850	7865	24600	5000	63960	100	1	157300993	127728	6.58	0.51	12	0.06	12347.00	159842.00	98000	20230412	-17.14	74200	20230104	9.43	98000	-17.14	20230412	74200	9.43	20230104	98000	-17.14	20230412	74200	9.43	20230104	0.02	Y	003550	5000	7865 억	57034293	N	N	6035	N	N
59	20231020	150141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81400	-600	5	-0.73	5827148900	71641	56.52	80900	82000	80500	106600	57400	82000	81338.18	36.26	0	8357	83266	82632	81866	81232	80466	82250	80850	7865	24600	5000	63960	100	1	157300993	128043	6.59	0.51	12	0.05	12347.00	159842.00	98000	20230412	-16.94	74200	20230104	9.70	98000	-16.94	20230412	74200	9.70	20230104	98000	-16.94	20230412	74200	9.70	20230104	0.02	Y	003550	5000	7865 억	57034293	N	N	2857	N	N
60	20231020	140142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81500	-500	5	-0.61	4816515700	59235	46.73	80900	82000	80500	106600	57400	82000	81311.99	36.26	0	5961	83266	82632	81866	81232	80466	82250	80850	7865	24600	5000	63960	100	1	157300993	128200	6.60	0.51	12	0.04	12347.00	159842.00	98000	20230412	-16.84	74200	20230104	9.84	98000	-16.84	20230412	74200	9.84	20230104	98000	-16.84	20230412	74200	9.84	20230104	0.02	Y	003550	5000	7865 억	57034293	N	N	2857	N	N
61	20231020	130138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81800	-200	5	-0.24	4170054100	51309	40.48	80900	82000	80500	106600	57400	82000	81273.35	36.26	0	8026	83266	82632	81866	81232	80466	82250	80850	7865	24600	5000	63960	100	1	157300993	128672	6.63	0.51	12	0.03	12347.00	159842.00	98000	20230412	-16.53	74200	20230104	10.24	98000	-16.53	20230412	74200	10.24	20230104	98000	-16.53	20230412	74200	10.24	20230104	0.02	Y	003550	5000	7865 억	57034293	N	N	2857	N	N
62	20231020	120140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81800	-200	5	-0.24	3976155200	48937	38.61	80900	82000	80500	106600	57400	82000	81250.49	36.26	0	8466	83266	82632	81866	81232	80466	82250	80850	7865	24600	5000	63960	100	1	157300993	128672	6.63	0.51	12	0.03	12347.00	159842.00	98000	20230412	-16.53	74200	20230104	10.24	98000	-16.53	20230412	74200	10.24	20230104	98000	-16.53	20230412	74200	10.24	20230104	0.02	Y	003550	5000	7865 억	57034293	N	N	2857	N	N
63	20231020	110142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81200	-800	5	-0.98	3145324700	38771	30.59	80900	81700	80500	106600	57400	82000	81125.70	36.26	0	8728	83266	82632	81866	81232	80466	82250	80850	7865	24600	5000	63960	100	1	157300993	127728	6.58	0.51	12	0.02	12347.00	159842.00	98000	20230412	-17.14	74200	20230104	9.43	98000	-17.14	20230412	74200	9.43	20230104	98000	-17.14	20230412	74200	9.43	20230104	0.02	Y	003550	5000	7865 억	57034293	N	N	2857	N	N
64	20231020	100140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81300	-700	5	-0.85	2095176900	25875	20.41	80900	81700	80500	106600	57400	82000	80973.02	36.26	0	3370	83266	82632	81866	81232	80466	82250	80850	7865	24600	5000	63960	100	1	157300993	127886	6.58	0.51	12	0.02	12347.00	159842.00	98000	20230412	-17.04	74200	20230104	9.57	98000	-17.04	20230412	74200	9.57	20230104	98000	-17.04	20230412	74200	9.57	20230104	0.02	Y	003550	5000	7865 억	57034293	N	N	2857	N	N
65	20231020	090142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81000	-1000	5	-1.22	307706400	3800	3.00	80900	81700	80800	106600	57400	82000	80975.37	36.26	0	-308	83266	82632	81866	81232	80466	82250	80850	7865	24600	5000	63960	100	1	157300993	127414	6.56	0.51	12	0.00	12347.00	159842.00	98000	20230412	-17.35	74200	20230104	9.16	98000	-17.35	20230412	74200	9.16	20230104	98000	-17.35	20230412	74200	9.16	20230104	0.02	Y	003550	5000	7865 억	57034293	N	N	2857	N	N
66	20231019	160140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	-900	5	-1.09	10373706500	126747	140.53	82100	82500	81100	107700	58100	82900	81845.77	36.27	-4719	-18163	84566	83732	83166	82332	81766	83450	82050	7865	24800	5000	64660	100	1	157300993	128987	6.64	0.51	12	0.08	12347.00	159842.00	98000	20230412	-16.33	74200	20230104	10.51	98000	-16.33	20230412	74200	10.51	20230104	98000	-16.33	20230412	74200	10.51	20230104	0.02	Y	003550	5000	7865 억	57050641	N	N	2857	N	N
67	20231019	150141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	-900	5	-1.09	7698981100	94131	104.37	82100	82500	81100	107700	58100	82900	81790.07	36.27	-4719	-11087	84566	83732	83166	82332	81766	83450	82050	7865	24800	5000	64660	100	1	157300993	128987	6.64	0.51	12	0.06	12347.00	159842.00	98000	20230412	-16.33	74200	20230104	10.51	98000	-16.33	20230412	74200	10.51	20230104	98000	-16.33	20230412	74200	10.51	20230104	0.02	Y	003550	5000	7865 억	57050641	N	N	15464	N	N
68	20231019	140141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82100	-800	5	-0.97	6761286000	82703	91.70	82100	82500	81100	107700	58100	82900	81753.82	36.27	-4719	-10986	84566	83732	83166	82332	81766	83450	82050	7865	24800	5000	64660	100	1	157300993	129144	6.65	0.51	12	0.05	12347.00	159842.00	98000	20230412	-16.22	74200	20230104	10.65	98000	-16.22	20230412	74200	10.65	20230104	98000	-16.22	20230412	74200	10.65	20230104	0.02	Y	003550	5000	7865 억	57050641	N	N	15464	N	N
69	20231019	130140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	-900	5	-1.09	5881311700	71974	79.80	82100	82500	81100	107700	58100	82900	81714.39	36.27	-4719	-10238	84566	83732	83166	82332	81766	83450	82050	7865	24800	5000	64660	100	1	157300993	128987	6.64	0.51	12	0.05	12347.00	159842.00	98000	20230412	-16.33	74200	20230104	10.51	98000	-16.33	20230412	74200	10.51	20230104	98000	-16.33	20230412	74200	10.51	20230104	0.02	Y	003550	5000	7865 억	57050641	N	N	15464	N	N
70	20231019	120140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81700	-1200	5	-1.45	4893634300	59916	66.43	82100	82500	81100	107700	58100	82900	81674.92	36.27	-4719	-9878	84566	83732	83166	82332	81766	83450	82050	7865	24800	5000	64660	100	1	157300993	128515	6.62	0.51	12	0.04	12347.00	159842.00	98000	20230412	-16.63	74200	20230104	10.11	98000	-16.63	20230412	74200	10.11	20230104	98000	-16.63	20230412	74200	10.11	20230104	0.02	Y	003550	5000	7865 억	57050641	N	N	15464	N	N
71	20231019	110141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81800	-1100	5	-1.33	3796687200	46505	51.56	82100	82500	81100	107700	58100	82900	81640.41	36.27	-4719	-6959	84566	83732	83166	82332	81766	83450	82050	7865	24800	5000	64660	100	1	157300993	128672	6.63	0.51	12	0.03	12347.00	159842.00	98000	20230412	-16.53	74200	20230104	10.24	98000	-16.53	20230412	74200	10.24	20230104	98000	-16.53	20230412	74200	10.24	20230104	0.02	Y	003550	5000	7865 억	57050641	N	N	15464	N	N
72	20231019	100140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	-1000	5	-1.21	2584882100	31686	35.13	82100	82500	81100	107700	58100	82900	81578.05	36.27	-4719	-3780	84566	83732	83166	82332	81766	83450	82050	7865	24800	5000	64660	100	1	157300993	128830	6.63	0.51	12	0.02	12347.00	159842.00	98000	20230412	-16.43	74200	20230104	10.38	98000	-16.43	20230412	74200	10.38	20230104	98000	-16.43	20230412	74200	10.38	20230104	0.02	Y	003550	5000	7865 억	57050641	N	N	15464	N	N
73	20231019	090140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82100	-800	5	-0.97	239618500	2920	3.24	82100	82500	81700	107700	58100	82900	82061.13	36.27	-4719	-1007	84566	83732	83166	82332	81766	83450	82050	7865	24800	5000	64660	100	1	157300993	129144	6.65	0.51	12	0.00	12347.00	159842.00	98000	20230412	-16.22	74200	20230104	10.65	98000	-16.22	20230412	74200	10.65	20230104	98000	-16.22	20230412	74200	10.65	20230104	0.02	Y	003550	5000	7865 억	57050641	N	N	15464	N	N
74	20231018	160140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82900	-700	5	-0.84	7491989600	90188	82.92	83200	84000	82600	108600	58600	83600	83070.85	36.28	0	-11675	85333	84466	83933	83066	82533	84200	82800	7865	25000	5000	65200	100	1	157300993	130403	6.71	0.52	12	0.06	12347.00	159842.00	98000	20230412	-15.41	74200	20230104	11.73	98000	-15.41	20230412	74200	11.73	20230104	98000	-15.41	20230412	74200	11.73	20230104	0.02	Y	003550	5000	7865 억	57068436	N	N	15464	N	N
75	20231018	150140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	-800	5	-0.96	6187606400	74444	68.45	83200	84000	82600	108600	58600	83600	83117.60	36.28	0	-15027	85333	84466	83933	83066	82533	84200	82800	7865	25000	5000	65200	100	1	157300993	130245	6.71	0.52	12	0.05	12347.00	159842.00	98000	20230412	-15.51	74200	20230104	11.59	98000	-15.51	20230412	74200	11.59	20230104	98000	-15.51	20230412	74200	11.59	20230104	0.02	Y	003550	5000	7865 억	57068436	N	N	12372	N	N
76	20231018	140139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	-800	5	-0.96	4585996100	55092	50.65	83200	84000	82800	108600	58600	83600	83242.51	36.28	0	-17784	85333	84466	83933	83066	82533	84200	82800	7865	25000	5000	65200	100	1	157300993	130245	6.71	0.52	12	0.04	12347.00	159842.00	98000	20230412	-15.51	74200	20230104	11.59	98000	-15.51	20230412	74200	11.59	20230104	98000	-15.51	20230412	74200	11.59	20230104	0.02	Y	003550	5000	7865 억	57068436	N	N	12372	N	N
77	20231018	130140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82900	-700	5	-0.84	3474287000	41696	38.34	83200	84000	82900	108600	58600	83600	83324.23	36.28	0	-12246	85333	84466	83933	83066	82533	84200	82800	7865	25000	5000	65200	100	1	157300993	130403	6.71	0.52	12	0.03	12347.00	159842.00	98000	20230412	-15.41	74200	20230104	11.73	98000	-15.41	20230412	74200	11.73	20230104	98000	-15.41	20230412	74200	11.73	20230104	0.02	Y	003550	5000	7865 억	57068436	N	N	12372	N	N
78	20231018	120140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83000	-600	5	-0.72	2513282600	30122	27.70	83200	84000	82900	108600	58600	83600	83436.78	36.28	0	-7038	85333	84466	83933	83066	82533	84200	82800	7865	25000	5000	65200	100	1	157300993	130560	6.72	0.52	12	0.02	12347.00	159842.00	98000	20230412	-15.31	74200	20230104	11.86	98000	-15.31	20230412	74200	11.86	20230104	98000	-15.31	20230412	74200	11.86	20230104	0.02	Y	003550	5000	7865 억	57068436	N	N	12372	N	N
79	20231018	110140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83500	-100	5	-0.12	1578218600	18876	17.36	83200	84000	83200	108600	58600	83600	83609.80	36.28	0	-1772	85333	84466	83933	83066	82533	84200	82800	7865	25000	5000	65200	100	1	157300993	131346	6.76	0.52	12	0.01	12347.00	159842.00	98000	20230412	-14.80	74200	20230104	12.53	98000	-14.80	20230412	74200	12.53	20230104	98000	-14.80	20230412	74200	12.53	20230104	0.02	Y	003550	5000	7865 억	57068436	N	N	12372	N	N
80	20231018	100140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83500	-100	5	-0.12	975653000	11659	10.72	83200	84000	83200	108600	58600	83600	83682.39	36.28	0	649	85333	84466	83933	83066	82533	84200	82800	7865	25000	5000	65200	100	1	157300993	131346	6.76	0.52	12	0.01	12347.00	159842.00	98000	20230412	-14.80	74200	20230104	12.53	98000	-14.80	20230412	74200	12.53	20230104	98000	-14.80	20230412	74200	12.53	20230104	0.02	Y	003550	5000	7865 억	57068436	N	N	12372	N	N
81	20231018	090139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83600	0	3	0.00	90144500	1079	0.99	83200	84000	83200	108600	58600	83600	83544.49	36.28	0	188	85333	84466	83933	83066	82533	84200	82800	7865	25000	5000	65200	100	1	157300993	131504	6.77	0.52	12	0.00	12347.00	159842.00	98000	20230412	-14.69	74200	20230104	12.67	98000	-14.69	20230412	74200	12.67	20230104	98000	-14.69	20230412	74200	12.67	20230104	0.02	Y	003550	5000	7865 억	57068436	N	N	12372	N	N
82	20231017	160141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83600	-200	5	-0.24	9136553200	108758	97.81	84800	84800	83400	108900	58700	83800	84008.15	36.28	0	-39759	85133	84466	83733	83066	82333	84800	83400	7865	25100	5000	65360	100	1	157300993	131504	6.77	0.52	12	0.07	12347.00	159842.00	98000	20230412	-14.69	74200	20230104	12.67	98000	-14.69	20230412	74200	12.67	20230104	98000	-14.69	20230412	74200	12.67	20230104	0.02	Y	003550	5000	7865 억	57068941	N	N	12372	N	N
83	20231017	150140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83700	-100	5	-0.12	7595091900	90313	81.22	84800	84800	83500	108900	58700	83800	84097.44	36.28	0	-38426	85133	84466	83733	83066	82333	84800	83400	7865	25100	5000	65360	100	1	157300993	131661	6.78	0.52	12	0.06	12347.00	159842.00	98000	20230412	-14.59	74200	20230104	12.80	98000	-14.59	20230412	74200	12.80	20230104	98000	-14.59	20230412	74200	12.80	20230104	0.02	Y	003550	5000	7865 억	57068941	N	N	9108	N	N
84	20231017	140140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84000	200	2	0.24	6317941100	75075	67.52	84800	84800	83700	108900	58700	83800	84155.06	36.28	0	-32453	85133	84466	83733	83066	82333	84800	83400	7865	25100	5000	65360	100	1	157300993	132133	6.80	0.53	12	0.05	12347.00	159842.00	98000	20230412	-14.29	74200	20230104	13.21	98000	-14.29	20230412	74200	13.21	20230104	98000	-14.29	20230412	74200	13.21	20230104	0.02	Y	003550	5000	7865 억	57068941	N	N	9108	N	N
85	20231017	130140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84100	300	2	0.36	5264827700	62547	56.25	84800	84800	83700	108900	58700	83800	84173.94	36.28	0	-26028	85133	84466	83733	83066	82333	84800	83400	7865	25100	5000	65360	100	1	157300993	132290	6.81	0.53	12	0.04	12347.00	159842.00	98000	20230412	-14.18	74200	20230104	13.34	98000	-14.18	20230412	74200	13.34	20230104	98000	-14.18	20230412	74200	13.34	20230104	0.02	Y	003550	5000	7865 억	57068941	N	N	9108	N	N
86	20231017	120140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84200	400	2	0.48	3801071500	45164	40.62	84800	84800	83700	108900	58700	83800	84161.53	36.28	0	-19544	85133	84466	83733	83066	82333	84800	83400	7865	25100	5000	65360	100	1	157300993	132447	6.82	0.53	12	0.03	12347.00	159842.00	98000	20230412	-14.08	74200	20230104	13.48	98000	-14.08	20230412	74200	13.48	20230104	98000	-14.08	20230412	74200	13.48	20230104	0.02	Y	003550	5000	7865 억	57068941	N	N	9108	N	N
87	20231017	110138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84300	500	2	0.60	2949186900	35058	31.53	84800	84800	83700	108900	58700	83800	84123.08	36.28	0	-13014	85133	84466	83733	83066	82333	84800	83400	7865	25100	5000	65360	100	1	157300993	132605	6.83	0.53	12	0.02	12347.00	159842.00	98000	20230412	-13.98	74200	20230104	13.61	98000	-13.98	20230412	74200	13.61	20230104	98000	-13.98	20230412	74200	13.61	20230104	0.02	Y	003550	5000	7865 억	57068941	N	N	9108	N	N
88	20231017	100138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83900	100	2	0.12	2072218000	24627	22.15	84800	84800	83700	108900	58700	83800	84144.15	36.28	0	-7951	85133	84466	83733	83066	82333	84800	83400	7865	25100	5000	65360	100	1	157300993	131976	6.80	0.52	12	0.02	12347.00	159842.00	98000	20230412	-14.39	74200	20230104	13.07	98000	-14.39	20230412	74200	13.07	20230104	98000	-14.39	20230412	74200	13.07	20230104	0.02	Y	003550	5000	7865 억	57068941	N	N	9108	N	N
89	20231017	090140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84700	900	2	1.07	243257400	2870	2.58	84800	84800	84100	108900	58700	83800	84758.68	36.28	0	-763	85133	84466	83733	83066	82333	84800	83400	7865	25100	5000	65360	100	1	157300993	133234	6.86	0.53	12	0.00	12347.00	159842.00	98000	20230412	-13.57	74200	20230104	14.15	98000	-13.57	20230412	74200	14.15	20230104	98000	-13.57	20230412	74200	14.15	20230104	0.02	Y	003550	5000	7865 억	57068941	N	N	9108	N	N
90	20231016	160139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83800	700	2	0.84	9251535900	110429	128.70	83000	84400	83000	108000	58200	83100	83778.14	36.27	0	-1040	83900	83500	83100	82700	82300	83300	82500	7865	24900	5000	64810	100	1	157300993	131818	6.79	0.52	12	0.07	12347.00	159842.00	98000	20230412	-14.49	74200	20230104	12.94	98000	-14.49	20230412	74200	12.94	20230104	98000	-14.49	20230412	74200	12.94	20230104	0.02	Y	003550	5000	7865 억	57057499	N	N	9108	N	N
91	20231016	150138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83600	500	2	0.60	6330352500	75558	88.06	83000	84400	83000	108000	58200	83100	83781.37	36.27	0	-988	83900	83500	83100	82700	82300	83300	82500	7865	24900	5000	64810	100	1	157300993	131504	6.77	0.52	12	0.05	12347.00	159842.00	98000	20230412	-14.69	74200	20230104	12.67	98000	-14.69	20230412	74200	12.67	20230104	98000	-14.69	20230412	74200	12.67	20230104	0.02	Y	003550	5000	7865 억	57057499	N	N	6279	N	N
92	20231016	140139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83700	600	2	0.72	5255370700	62716	73.09	83000	84400	83000	108000	58200	83100	83796.33	36.27	0	717	83900	83500	83100	82700	82300	83300	82500	7865	24900	5000	64810	100	1	157300993	131661	6.78	0.52	12	0.04	12347.00	159842.00	98000	20230412	-14.59	74200	20230104	12.80	98000	-14.59	20230412	74200	12.80	20230104	98000	-14.59	20230412	74200	12.80	20230104	0.02	Y	003550	5000	7865 억	57057499	N	N	6279	N	N
93	20231016	130139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83400	300	2	0.36	4263806800	50847	59.26	83000	84400	83000	108000	58200	83100	83855.62	36.27	0	2769	83900	83500	83100	82700	82300	83300	82500	7865	24900	5000	64810	100	1	157300993	131189	6.75	0.52	12	0.03	12347.00	159842.00	98000	20230412	-14.90	74200	20230104	12.40	98000	-14.90	20230412	74200	12.40	20230104	98000	-14.90	20230412	74200	12.40	20230104	0.02	Y	003550	5000	7865 억	57057499	N	N	6279	N	N
94	20231016	120141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83600	500	2	0.60	3517887600	41900	48.83	83000	84400	83000	108000	58200	83100	83959.13	36.27	0	1856	83900	83500	83100	82700	82300	83300	82500	7865	24900	5000	64810	100	1	157300993	131504	6.77	0.52	12	0.03	12347.00	159842.00	98000	20230412	-14.69	74200	20230104	12.67	98000	-14.69	20230412	74200	12.67	20230104	98000	-14.69	20230412	74200	12.67	20230104	0.02	Y	003550	5000	7865 억	57057499	N	N	6279	N	N
95	20231016	110139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84000	900	2	1.08	2791236500	33240	38.74	83000	84400	83000	108000	58200	83100	83972.22	36.27	0	3573	83900	83500	83100	82700	82300	83300	82500	7865	24900	5000	64810	100	1	157300993	132133	6.80	0.53	12	0.02	12347.00	159842.00	98000	20230412	-14.29	74200	20230104	13.21	98000	-14.29	20230412	74200	13.21	20230104	98000	-14.29	20230412	74200	13.21	20230104	0.02	Y	003550	5000	7865 억	57057499	N	N	6279	N	N
96	20231016	100137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83900	800	2	0.96	1604809700	19130	22.29	83000	84300	83000	108000	58200	83100	83889.69	36.27	0	3195	83900	83500	83100	82700	82300	83300	82500	7865	24900	5000	64810	100	1	157300993	131976	6.80	0.52	12	0.01	12347.00	159842.00	98000	20230412	-14.39	74200	20230104	13.07	98000	-14.39	20230412	74200	13.07	20230104	98000	-14.39	20230412	74200	13.07	20230104	0.02	Y	003550	5000	7865 억	57057499	N	N	6279	N	N
97	20231016	090138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83900	800	2	0.96	140635900	1684	1.96	83000	83900	83000	108000	58200	83100	83513.00	36.27	0	929	83900	83500	83100	82700	82300	83300	82500	7865	24900	5000	64810	100	1	157300993	131976	6.80	0.52	12	0.00	12347.00	159842.00	98000	20230412	-14.39	74200	20230104	13.07	98000	-14.39	20230412	74200	13.07	20230104	98000	-14.39	20230412	74200	13.07	20230104	0.02	Y	003550	5000	7865 억	57057499	N	N	6279	N	N
98	20231012	160139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84500	700	2	0.84	12554187800	148854	76.49	85000	85000	83800	108900	58700	83800	84338.89	36.30	0	-4160	85466	84632	84066	83232	82666	84500	83100	7865	25100	5000	65360	100	1	157300993	132919	6.84	0.53	12	0.09	12347.00	159842.00	98000	20230412	-13.78	73600	20221011	14.81	98000	-13.78	20230412	74200	13.88	20230104	98000	-13.78	20230412	74200	13.88	20230104	0.02	Y	003550	5000	7865 억	57093402	N	N	6626	N	N
99	20231012	150138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84100	300	2	0.36	7221596300	85724	44.05	85000	85000	83800	108900	58700	83800	84242.41	36.30	0	6883	85466	84632	84066	83232	82666	84500	83100	7865	25100	5000	65360	100	1	157300993	132290	6.81	0.53	12	0.05	12347.00	159842.00	98000	20230412	-14.18	73600	20221011	14.27	98000	-14.18	20230412	74200	13.34	20230104	98000	-14.18	20230412	74200	13.34	20230104	0.02	Y	003550	5000	7865 억	57093402	N	N	39032	N	N
100	20231012	140138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84100	300	2	0.36	6297408500	74743	38.41	85000	85000	83800	108900	58700	83800	84254.16	36.30	0	8440	85466	84632	84066	83232	82666	84500	83100	7865	25100	5000	65360	100	1	157300993	132290	6.81	0.53	12	0.05	12347.00	159842.00	98000	20230412	-14.18	73600	20221011	14.27	98000	-14.18	20230412	74200	13.34	20230104	98000	-14.18	20230412	74200	13.34	20230104	0.02	Y	003550	5000	7865 억	57093402	N	N	39032	N	N
101	20231012	130138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84300	500	2	0.60	5141448400	61011	31.35	85000	85000	83800	108900	58700	83800	84270.84	36.30	0	5589	85466	84632	84066	83232	82666	84500	83100	7865	25100	5000	65360	100	1	157300993	132605	6.83	0.53	12	0.04	12347.00	159842.00	98000	20230412	-13.98	73600	20221011	14.54	98000	-13.98	20230412	74200	13.61	20230104	98000	-13.98	20230412	74200	13.61	20230104	0.02	Y	003550	5000	7865 억	57093402	N	N	39032	N	N
102	20231012	120140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84300	500	2	0.60	4334158200	51438	26.43	85000	85000	83800	108900	58700	83800	84259.85	36.30	0	5540	85466	84632	84066	83232	82666	84500	83100	7865	25100	5000	65360	100	1	157300993	132605	6.83	0.53	12	0.03	12347.00	159842.00	98000	20230412	-13.98	73600	20221011	14.54	98000	-13.98	20230412	74200	13.61	20230104	98000	-13.98	20230412	74200	13.61	20230104	0.02	Y	003550	5000	7865 억	57093402	N	N	39032	N	N
103	20231012	110140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84400	600	2	0.72	3075251600	36504	18.76	85000	85000	83800	108900	58700	83800	84244.24	36.30	0	3397	85466	84632	84066	83232	82666	84500	83100	7865	25100	5000	65360	100	1	157300993	132762	6.84	0.53	12	0.02	12347.00	159842.00	98000	20230412	-13.88	73600	20221011	14.67	98000	-13.88	20230412	74200	13.75	20230104	98000	-13.88	20230412	74200	13.75	20230104	0.02	Y	003550	5000	7865 억	57093402	N	N	39032	N	N
104	20231012	100139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84200	400	2	0.48	2061339300	24487	12.58	85000	85000	83800	108900	58700	83800	84180.97	36.30	0	7231	85466	84632	84066	83232	82666	84500	83100	7865	25100	5000	65360	100	1	157300993	132447	6.82	0.53	12	0.02	12347.00	159842.00	98000	20230412	-14.08	73600	20221011	14.40	98000	-14.08	20230412	74200	13.48	20230104	98000	-14.08	20230412	74200	13.48	20230104	0.02	Y	003550	5000	7865 억	57093402	N	N	39032	N	N
105	20231012	090139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84400	600	2	0.72	287262800	3390	1.74	85000	85000	84100	108900	58700	83800	84738.29	36.30	0	775	85466	84632	84066	83232	82666	84500	83100	7865	25100	5000	65360	100	1	157300993	132762	6.84	0.53	12	0.00	12347.00	159842.00	98000	20230412	-13.88	73600	20221011	14.67	98000	-13.88	20230412	74200	13.75	20230104	98000	-13.88	20230412	74200	13.75	20230104	0.02	Y	003550	5000	7865 억	57093402	N	N	39032	N	N
106	20231011	160140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83800	600	2	0.72	16356059200	194600	120.74	83800	84900	83500	108100	58300	83200	84049.64	36.33	0	-1337	86733	84966	83833	82066	80933	84400	81500	7865	24900	5000	64890	100	1	157300993	131818	6.79	0.52	12	0.12	12347.00	159842.00	98000	20230412	-14.49	73600	20221011	13.86	98000	-14.49	20230412	74200	12.94	20230104	98000	-14.49	20230412	73600	13.86	20221011	0.02	Y	003550	5000	7865 억	57141543	N	N	39032	N	N
107	20231011	150138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84000	800	2	0.96	11509671200	136780	84.86	83800	84900	83500	108100	58300	83200	84147.33	36.33	0	-7026	86733	84966	83833	82066	80933	84400	81500	7865	24900	5000	64890	100	1	157300993	132133	6.80	0.53	12	0.09	12347.00	159842.00	98000	20230412	-14.29	73600	20221011	14.13	98000	-14.29	20230412	74200	13.21	20230104	98000	-14.29	20230412	73600	14.13	20221011	0.02	Y	003550	5000	7865 억	57141543	N	N	32743	N	N
108	20231011	140139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84300	1100	2	1.32	9708234100	115414	71.61	83800	84900	83500	108100	58300	83200	84116.61	36.33	0	-5808	86733	84966	83833	82066	80933	84400	81500	7865	24900	5000	64890	100	1	157300993	132605	6.83	0.53	12	0.07	12347.00	159842.00	98000	20230412	-13.98	73600	20221011	14.54	98000	-13.98	20230412	74200	13.61	20230104	98000	-13.98	20230412	73600	14.54	20221011	0.02	Y	003550	5000	7865 억	57141543	N	N	32743	N	N
109	20231011	130138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84400	1200	2	1.44	6891595200	82071	50.92	83800	84500	83500	108100	58300	83200	83971.14	36.33	0	-5825	86733	84966	83833	82066	80933	84400	81500	7865	24900	5000	64890	100	1	157300993	132762	6.84	0.53	12	0.05	12347.00	159842.00	98000	20230412	-13.88	73600	20221011	14.67	98000	-13.88	20230412	74200	13.75	20230104	98000	-13.88	20230412	73600	14.67	20221011	0.02	Y	003550	5000	7865 억	57141543	N	N	32743	N	N
110	20231011	120141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83900	700	2	0.84	5044627600	60129	37.31	83800	84400	83500	108100	58300	83200	83896.75	36.33	0	-10900	86733	84966	83833	82066	80933	84400	81500	7865	24900	5000	64890	100	1	157300993	131976	6.80	0.52	12	0.04	12347.00	159842.00	98000	20230412	-14.39	73600	20221011	13.99	98000	-14.39	20230412	74200	13.07	20230104	98000	-14.39	20230412	73600	13.99	20221011	0.02	Y	003550	5000	7865 억	57141543	N	N	32743	N	N
111	20231011	110139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83900	700	2	0.84	3899493900	46498	28.85	83800	84400	83500	108100	58300	83200	83863.69	36.33	0	-10516	86733	84966	83833	82066	80933	84400	81500	7865	24900	5000	64890	100	1	157300993	131976	6.80	0.52	12	0.03	12347.00	159842.00	98000	20230412	-14.39	73600	20221011	13.99	98000	-14.39	20230412	74200	13.07	20230104	98000	-14.39	20230412	73600	13.99	20221011	0.02	Y	003550	5000	7865 억	57141543	N	N	32743	N	N
112	20231011	100138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83900	700	2	0.84	2311012000	27547	17.09	83800	84400	83500	108100	58300	83200	83893.42	36.33	0	-10115	86733	84966	83833	82066	80933	84400	81500	7865	24900	5000	64890	100	1	157300993	131976	6.80	0.52	12	0.02	12347.00	159842.00	98000	20230412	-14.39	73600	20221011	13.99	98000	-14.39	20230412	74200	13.07	20230104	98000	-14.39	20230412	73600	13.99	20221011	0.02	Y	003550	5000	7865 억	57141543	N	N	32743	N	N
113	20231011	090139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84000	800	2	0.96	176319800	2101	1.30	83800	84400	83700	108100	58300	83200	83921.85	36.33	0	68	86733	84966	83833	82066	80933	84400	81500	7865	24900	5000	64890	100	1	157300993	132133	6.80	0.53	12	0.00	12347.00	159842.00	98000	20230412	-14.29	73600	20221011	14.13	98000	-14.29	20230412	74200	13.21	20230104	98000	-14.29	20230412	73600	14.13	20221011	0.02	Y	003550	5000	7865 억	57141543	N	N	32743	N	N
114	20231010	160139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83200	1800	2	2.21	13482083900	161106	165.62	83300	85600	82700	105800	57000	81400	83684.80	36.35	-4862	-11412	83600	82500	81700	80600	79800	82100	80200	7865	24400	5000	63490	100	1	157300993	130874	6.74	0.52	12	0.10	12347.00	159842.00	98000	20230412	-15.10	73600	20221011	13.04	98000	-15.10	20230412	74200	12.13	20230104	98000	-15.10	20230412	73600	13.04	20221011	0.02	Y	003550	5000	7865 억	57178693	N	N	32743	N	N
115	20231010	150139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83000	1600	2	1.97	11240317400	134157	137.91	83300	85600	82700	105800	57000	81400	83784.80	36.35	-4862	-13971	83600	82500	81700	80600	79800	82100	80200	7865	24400	5000	63490	100	1	157300993	130560	6.72	0.52	12	0.09	12347.00	159842.00	98000	20230412	-15.31	73600	20221011	12.77	98000	-15.31	20230412	74200	11.86	20230104	98000	-15.31	20230412	73600	12.77	20221011	0.02	Y	003550	5000	7865 억	57178693	N	N	16644	N	N
116	20231010	140138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83700	2300	2	2.83	8420861500	100263	103.07	83300	85600	83300	105800	57000	81400	83987.73	36.35	-4862	-13169	83600	82500	81700	80600	79800	82100	80200	7865	24400	5000	63490	100	1	157300993	131661	6.78	0.52	12	0.06	12347.00	159842.00	98000	20230412	-14.59	73600	20221011	13.72	98000	-14.59	20230412	74200	12.80	20230104	98000	-14.59	20230412	73600	13.72	20221011	0.02	Y	003550	5000	7865 억	57178693	N	N	16644	N	N
117	20231010	130138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83800	2400	2	2.95	7248319600	86234	88.65	83300	85600	83300	105800	57000	81400	84054.08	36.35	-4862	-10994	83600	82500	81700	80600	79800	82100	80200	7865	24400	5000	63490	100	1	157300993	131818	6.79	0.52	12	0.05	12347.00	159842.00	98000	20230412	-14.49	73600	20221011	13.86	98000	-14.49	20230412	74200	12.94	20230104	98000	-14.49	20230412	73600	13.86	20221011	0.02	Y	003550	5000	7865 억	57178693	N	N	16644	N	N
118	20231010	120138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84200	2800	2	3.44	6022786700	71628	73.63	83300	85600	83300	105800	57000	81400	84084.25	36.35	-4862	-5405	83600	82500	81700	80600	79800	82100	80200	7865	24400	5000	63490	100	1	157300993	132447	6.82	0.53	12	0.05	12347.00	159842.00	98000	20230412	-14.08	73600	20221011	14.40	98000	-14.08	20230412	74200	13.48	20230104	98000	-14.08	20230412	73600	14.40	20221011	0.02	Y	003550	5000	7865 억	57178693	N	N	16644	N	N
119	20231010	110136	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84200	2800	2	3.44	5283613700	62854	64.61	83300	85600	83300	105800	57000	81400	84061.69	36.35	-4862	-5557	83600	82500	81700	80600	79800	82100	80200	7865	24400	5000	63490	100	1	157300993	132447	6.82	0.53	12	0.04	12347.00	159842.00	98000	20230412	-14.08	73600	20221011	14.40	98000	-14.08	20230412	74200	13.48	20230104	98000	-14.08	20230412	73600	14.40	20221011	0.02	Y	003550	5000	7865 억	57178693	N	N	16644	N	N
120	20231010	100137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84100	2700	2	3.32	4223825500	50258	51.67	83300	85600	83300	105800	57000	81400	84042.85	36.35	-4862	-5683	83600	82500	81700	80600	79800	82100	80200	7865	24400	5000	63490	100	1	157300993	132290	6.81	0.53	12	0.03	12347.00	159842.00	98000	20230412	-14.18	73600	20221011	14.27	98000	-14.18	20230412	74200	13.34	20230104	98000	-14.18	20230412	73600	14.27	20221011	0.02	Y	003550	5000	7865 억	57178693	N	N	16644	N	N
121	20231010	090138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84000	2600	2	3.19	1066398800	12690	13.05	83300	85600	83300	105800	57000	81400	84034.58	36.35	-4862	-1924	83600	82500	81700	80600	79800	82100	80200	7865	24400	5000	63490	100	1	157300993	132133	6.80	0.53	12	0.01	12347.00	159842.00	98000	20230412	-14.29	73600	20221011	14.13	98000	-14.29	20230412	74200	13.21	20230104	98000	-14.29	20230412	73600	14.13	20221011	0.02	Y	003550	5000	7865 억	57178693	N	N	16644	N	N
122	20231006	160138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81400	400	2	0.49	7941165300	97217	83.89	82600	82800	80900	105300	56700	81000	81685.10	36.38	6027	-10804	82200	81600	81200	80600	80200	81400	80400	7865	24300	5000	63180	100	1	157300993	128043	6.59	0.51	12	0.06	12347.00	159842.00	98000	20230412	-16.94	73500	20221004	10.75	98000	-16.94	20230412	74200	9.70	20230104	98000	-16.94	20230412	73600	10.60	20221011	0.02	Y	003550	5000	7865 억	57226555	N	N	16644	N	N
123	20231006	150135	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81100	100	2	0.12	6628137200	81064	69.95	82600	82800	81100	105300	56700	81000	81764.34	36.38	6027	-9973	82200	81600	81200	80600	80200	81400	80400	7865	24300	5000	63180	100	1	157300993	127571	6.57	0.51	12	0.05	12347.00	159842.00	98000	20230412	-17.24	73500	20221004	10.34	98000	-17.24	20230412	74200	9.30	20230104	98000	-17.24	20230412	73600	10.19	20221011	0.02	Y	003550	5000	7865 억	57226555	N	N	34639	N	N
124	20231006	140137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81400	400	2	0.49	5622694800	68698	59.28	82600	82800	81200	105300	56700	81000	81846.68	36.38	6027	-9975	82200	81600	81200	80600	80200	81400	80400	7865	24300	5000	63180	100	1	157300993	128043	6.59	0.51	12	0.04	12347.00	159842.00	98000	20230412	-16.94	73500	20221004	10.75	98000	-16.94	20230412	74200	9.70	20230104	98000	-16.94	20230412	73600	10.60	20221011	0.02	Y	003550	5000	7865 억	57226555	N	N	34639	N	N
125	20231006	130136	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	600	2	0.74	4640407800	56655	48.89	82600	82800	81200	105300	56700	81000	81906.57	36.38	6027	-8124	82200	81600	81200	80600	80200	81400	80400	7865	24300	5000	63180	100	1	157300993	128358	6.61	0.51	12	0.04	12347.00	159842.00	98000	20230412	-16.73	73500	20221004	11.02	98000	-16.73	20230412	74200	9.97	20230104	98000	-16.73	20230412	73600	10.87	20221011	0.02	Y	003550	5000	7865 억	57226555	N	N	34639	N	N
126	20231006	120136	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	600	2	0.74	4138232400	50504	43.58	82600	82800	81200	105300	56700	81000	81938.89	36.38	6027	-6743	82200	81600	81200	80600	80200	81400	80400	7865	24300	5000	63180	100	1	157300993	128358	6.61	0.51	12	0.03	12347.00	159842.00	98000	20230412	-16.73	73500	20221004	11.02	98000	-16.73	20230412	74200	9.97	20230104	98000	-16.73	20230412	73600	10.87	20221011	0.02	Y	003550	5000	7865 억	57226555	N	N	34639	N	N
127	20231006	110134	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	600	2	0.74	3273217700	39896	34.43	82600	82800	81400	105300	56700	81000	82044.02	36.38	6027	-3444	82200	81600	81200	80600	80200	81400	80400	7865	24300	5000	63180	100	1	157300993	128358	6.61	0.51	12	0.03	12347.00	159842.00	98000	20230412	-16.73	73500	20221004	11.02	98000	-16.73	20230412	74200	9.97	20230104	98000	-16.73	20230412	73600	10.87	20221011	0.02	Y	003550	5000	7865 억	57226555	N	N	34639	N	N
128	20231006	100136	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	1000	2	1.23	2255558200	27455	23.69	82600	82800	81500	105300	56700	81000	82155.15	36.38	6027	-1499	82200	81600	81200	80600	80200	81400	80400	7865	24300	5000	63180	100	1	157300993	128987	6.64	0.51	12	0.02	12347.00	159842.00	98000	20230412	-16.33	73500	20221004	11.56	98000	-16.33	20230412	74200	10.51	20230104	98000	-16.33	20230412	73600	11.41	20221011	0.02	Y	003550	5000	7865 억	57226555	N	N	34639	N	N
129	20231006	090134	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82600	1600	2	1.98	525743000	6367	5.49	82600	82800	81900	105300	56700	81000	82575.59	36.38	6027	484	82200	81600	81200	80600	80200	81400	80400	7865	24300	5000	63180	100	1	157300993	129931	6.69	0.52	12	0.00	12347.00	159842.00	98000	20230412	-15.71	73500	20221004	12.38	98000	-15.71	20230412	74200	11.32	20230104	98000	-15.71	20230412	73600	12.23	20221011	0.02	Y	003550	5000	7865 억	57226555	N	N	34639	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History