KissMeData/003550/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

74 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	20241031	160152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75700	-2300	5	-2.95	12741821100	167597	118.35	77800	77800	75500	101400	54600	78000	76026.75	35.07	0	-34749	79333	78666	77633	76966	75933	78150	76450	7865	23400	5000	57720	100	1	157300993	119077	9.62	0.46	12	0.11	7867.00	165188.00	103600	20240219	-26.93	71200	20240119	6.32	103600	-26.93	20240219	71200	6.32	20240119	103600	-26.93	20240219	71200	6.32	20240119	0.04	N	003550	5000	7865 억	55161287	N	N	859	N	N
3	20241031	150154	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75700	-2300	5	-2.95	7571485300	99280	70.10	77800	77800	75600	101400	54600	78000	76263.95	35.07	0	-26835	79333	78666	77633	76966	75933	78150	76450	7865	23400	5000	57720	100	1	157300993	119077	9.62	0.46	12	0.06	7867.00	165188.00	103600	20240219	-26.93	71200	20240119	6.32	103600	-26.93	20240219	71200	6.32	20240119	103600	-26.93	20240219	71200	6.32	20240119	0.04	N	003550	5000	7865 억	55161287	N	N	193	N	N
4	20241031	140153	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76000	-2000	5	-2.56	5976772800	78257	55.26	77800	77800	75900	101400	54600	78000	76373.65	35.07	0	-18627	79333	78666	77633	76966	75933	78150	76450	7865	23400	5000	57720	100	1	157300993	119549	9.66	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.64	71200	20240119	6.74	103600	-26.64	20240219	71200	6.74	20240119	103600	-26.64	20240219	71200	6.74	20240119	0.04	N	003550	5000	7865 억	55161287	N	N	193	N	N
5	20241031	130153	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76000	-2000	5	-2.56	5298739500	69345	48.97	77800	77800	75900	101400	54600	78000	76411.27	35.07	0	-16214	79333	78666	77633	76966	75933	78150	76450	7865	23400	5000	57720	100	1	157300993	119549	9.66	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.64	71200	20240119	6.74	103600	-26.64	20240219	71200	6.74	20240119	103600	-26.64	20240219	71200	6.74	20240119	0.04	N	003550	5000	7865 억	55161287	N	N	193	N	N
6	20241031	120152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76100	-1900	5	-2.44	4376517400	57221	40.41	77800	77800	75900	101400	54600	78000	76484.46	35.07	0	-12895	79333	78666	77633	76966	75933	78150	76450	7865	23400	5000	57720	100	1	157300993	119706	9.67	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.54	71200	20240119	6.88	103600	-26.54	20240219	71200	6.88	20240119	103600	-26.54	20240219	71200	6.88	20240119	0.04	N	003550	5000	7865 억	55161287	N	N	193	N	N
7	20241031	110152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76300	-1700	5	-2.18	2814253000	36691	25.91	77800	77800	76200	101400	54600	78000	76701.45	35.07	0	-9848	79333	78666	77633	76966	75933	78150	76450	7865	23400	5000	57720	100	1	157300993	120021	9.70	0.46	12	0.02	7867.00	165188.00	103600	20240219	-26.35	71200	20240119	7.16	103600	-26.35	20240219	71200	7.16	20240119	103600	-26.35	20240219	71200	7.16	20240119	0.04	N	003550	5000	7865 억	55161287	N	N	193	N	N
8	20241031	100152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76600	-1400	5	-1.79	1629859100	21201	14.97	77800	77800	76400	101400	54600	78000	76876.52	35.07	0	-5624	79333	78666	77633	76966	75933	78150	76450	7865	23400	5000	57720	100	1	157300993	120493	9.74	0.46	12	0.01	7867.00	165188.00	103600	20240219	-26.06	71200	20240119	7.58	103600	-26.06	20240219	71200	7.58	20240119	103600	-26.06	20240219	71200	7.58	20240119	0.04	N	003550	5000	7865 억	55161287	N	N	193	N	N
9	20241031	090153	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77300	-700	5	-0.90	95240000	1229	0.87	77800	77800	77100	101400	54600	78000	77493.90	35.07	0	257	79333	78666	77633	76966	75933	78150	76450	7865	23400	5000	57720	100	1	157300993	121594	9.83	0.47	12	0.00	7867.00	165188.00	103600	20240219	-25.39	71200	20240119	8.57	103600	-25.39	20240219	71200	8.57	20240119	103600	-25.39	20240219	71200	8.57	20240119	0.04	N	003550	5000	7865 억	55161287	N	N	193	N	N
10	20241030	160152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78000	200	2	0.26	10787486400	139578	109.89	78300	78300	76600	101100	54500	77800	77286.00	35.07	0	42065	78933	78366	77833	77266	76733	78650	77550	7865	23300	5000	57570	100	1	157300993	122695	9.91	0.47	12	0.09	7867.00	165188.00	103600	20240219	-24.71	71200	20240119	9.55	103600	-24.71	20240219	71200	9.55	20240119	103600	-24.71	20240219	71200	9.55	20240119	0.04	N	003550	5000	7865 억	55168568	N	N	193	N	N
11	20241030	150154	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77900	100	2	0.13	8294789200	107608	84.72	78300	78300	76600	101100	54500	77800	77083.39	35.07	0	30366	78933	78366	77833	77266	76733	78650	77550	7865	23300	5000	57570	100	1	157300993	122537	9.90	0.47	12	0.07	7867.00	165188.00	103600	20240219	-24.81	71200	20240119	9.41	103600	-24.81	20240219	71200	9.41	20240119	103600	-24.81	20240219	71200	9.41	20240119	0.04	N	003550	5000	7865 억	55168568	N	N	208	N	N
12	20241030	140153	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76900	-900	5	-1.16	6441550400	83665	65.87	78300	78300	76600	101100	54500	77800	76992.18	35.07	0	17251	78933	78366	77833	77266	76733	78650	77550	7865	23300	5000	57570	100	1	157300993	120964	9.78	0.47	12	0.05	7867.00	165188.00	103600	20240219	-25.77	71200	20240119	8.01	103600	-25.77	20240219	71200	8.01	20240119	103600	-25.77	20240219	71200	8.01	20240119	0.04	N	003550	5000	7865 억	55168568	N	N	208	N	N
13	20241030	130154	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76900	-900	5	-1.16	5345814700	69400	54.64	78300	78300	76600	101100	54500	77800	77029.03	35.07	0	15724	78933	78366	77833	77266	76733	78650	77550	7865	23300	5000	57570	100	1	157300993	120964	9.78	0.47	12	0.04	7867.00	165188.00	103600	20240219	-25.77	71200	20240119	8.01	103600	-25.77	20240219	71200	8.01	20240119	103600	-25.77	20240219	71200	8.01	20240119	0.04	N	003550	5000	7865 억	55168568	N	N	208	N	N
14	20241030	120153	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77100	-700	5	-0.90	4285598600	55608	43.78	78300	78300	76600	101100	54500	77800	77068.02	35.07	0	15619	78933	78366	77833	77266	76733	78650	77550	7865	23300	5000	57570	100	1	157300993	121279	9.80	0.47	12	0.04	7867.00	165188.00	103600	20240219	-25.58	71200	20240119	8.29	103600	-25.58	20240219	71200	8.29	20240119	103600	-25.58	20240219	71200	8.29	20240119	0.04	N	003550	5000	7865 억	55168568	N	N	208	N	N
15	20241030	110153	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77200	-600	5	-0.77	3326106300	43160	33.98	78300	78300	76600	101100	54500	77800	77064.56	35.07	0	12707	78933	78366	77833	77266	76733	78650	77550	7865	23300	5000	57570	100	1	157300993	121436	9.81	0.47	12	0.03	7867.00	165188.00	103600	20240219	-25.48	71200	20240119	8.43	103600	-25.48	20240219	71200	8.43	20240119	103600	-25.48	20240219	71200	8.43	20240119	0.04	N	003550	5000	7865 억	55168568	N	N	208	N	N
16	20241030	100152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77100	-700	5	-0.90	2313625800	30034	23.65	78300	78300	76600	101100	54500	77800	77033.56	35.07	0	6599	78933	78366	77833	77266	76733	78650	77550	7865	23300	5000	57570	100	1	157300993	121279	9.80	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.58	71200	20240119	8.29	103600	-25.58	20240219	71200	8.29	20240119	103600	-25.58	20240219	71200	8.29	20240119	0.04	N	003550	5000	7865 억	55168568	N	N	208	N	N
17	20241030	090154	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77200	-600	5	-0.77	221246600	2857	2.25	78300	78300	76800	101100	54500	77800	77440.18	35.07	0	-203	78933	78366	77833	77266	76733	78650	77550	7865	23300	5000	57570	100	1	157300993	121436	9.81	0.47	12	0.00	7867.00	165188.00	103600	20240219	-25.48	71200	20240119	8.43	103600	-25.48	20240219	71200	8.43	20240119	103600	-25.48	20240219	71200	8.43	20240119	0.04	N	003550	5000	7865 억	55168568	N	N	208	N	N
18	20241029	160149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77800	0	3	0.00	9878461800	126975	87.73	77300	78400	77300	101100	54500	77800	77798.48	35.06	0	34130	79733	78766	76833	75866	73933	79250	76350	7865	23300	5000	57570	100	1	157300993	122380	9.89	0.47	12	0.08	7867.00	165188.00	103600	20240219	-24.90	71200	20240119	9.27	103600	-24.90	20240219	71200	9.27	20240119	103600	-24.90	20240219	71200	9.27	20240119	0.04	N	003550	5000	7865 억	55147990	N	N	208	N	N
19	20241029	150152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77700	-100	5	-0.13	7623799000	97998	67.71	77300	78400	77300	101100	54500	77800	77795.45	35.06	0	23921	79733	78766	76833	75866	73933	79250	76350	7865	23300	5000	57570	100	1	157300993	122223	9.88	0.47	12	0.06	7867.00	165188.00	103600	20240219	-25.00	71200	20240119	9.13	103600	-25.00	20240219	71200	9.13	20240119	103600	-25.00	20240219	71200	9.13	20240119	0.04	N	003550	5000	7865 억	55147990	N	N	133	N	N
20	20241029	140150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77700	-100	5	-0.13	5799914300	74535	51.50	77300	78400	77300	101100	54500	77800	77814.64	35.06	0	17839	79733	78766	76833	75866	73933	79250	76350	7865	23300	5000	57570	100	1	157300993	122223	9.88	0.47	12	0.05	7867.00	165188.00	103600	20240219	-25.00	71200	20240119	9.13	103600	-25.00	20240219	71200	9.13	20240119	103600	-25.00	20240219	71200	9.13	20240119	0.04	N	003550	5000	7865 억	55147990	N	N	133	N	N
21	20241029	130150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77600	-200	5	-0.26	4904397000	62990	43.52	77300	78400	77300	101100	54500	77800	77859.93	35.06	0	18412	79733	78766	76833	75866	73933	79250	76350	7865	23300	5000	57570	100	1	157300993	122066	9.86	0.47	12	0.04	7867.00	165188.00	103600	20240219	-25.10	71200	20240119	8.99	103600	-25.10	20240219	71200	8.99	20240119	103600	-25.10	20240219	71200	8.99	20240119	0.04	N	003550	5000	7865 억	55147990	N	N	133	N	N
22	20241029	120151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77700	-100	5	-0.13	4110941700	52771	36.46	77300	78400	77300	101100	54500	77800	77901.54	35.06	0	16664	79733	78766	76833	75866	73933	79250	76350	7865	23300	5000	57570	100	1	157300993	122223	9.88	0.47	12	0.03	7867.00	165188.00	103600	20240219	-25.00	71200	20240119	9.13	103600	-25.00	20240219	71200	9.13	20240119	103600	-25.00	20240219	71200	9.13	20240119	0.04	N	003550	5000	7865 억	55147990	N	N	133	N	N
23	20241029	110146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77800	0	3	0.00	2954514100	37871	26.17	77300	78400	77300	101100	54500	77800	78015.23	35.06	0	15867	79733	78766	76833	75866	73933	79250	76350	7865	23300	5000	57570	100	1	157300993	122380	9.89	0.47	12	0.02	7867.00	165188.00	103600	20240219	-24.90	71200	20240119	9.27	103600	-24.90	20240219	71200	9.27	20240119	103600	-24.90	20240219	71200	9.27	20240119	0.04	N	003550	5000	7865 억	55147990	N	N	133	N	N
24	20241029	100151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77700	-100	5	-0.13	2403536900	30784	21.27	77300	78400	77300	101100	54500	77800	78077.50	35.06	0	12732	79733	78766	76833	75866	73933	79250	76350	7865	23300	5000	57570	100	1	157300993	122223	9.88	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.00	71200	20240119	9.13	103600	-25.00	20240219	71200	9.13	20240119	103600	-25.00	20240219	71200	9.13	20240119	0.04	N	003550	5000	7865 억	55147990	N	N	133	N	N
25	20241028	160149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77800	2400	2	3.18	11085263900	144667	128.16	75600	77800	74900	98000	52800	75400	76625.95	35.07	0	32969	76666	76032	75466	74832	74266	75750	74550	7865	22600	5000	55790	100	1	157300993	122380	9.89	0.47	12	0.09	7867.00	165188.00	103600	20240219	-24.90	71200	20240119	9.27	103600	-24.90	20240219	71200	9.27	20240119	103600	-24.90	20240219	71200	9.27	20240119	0.04	N	003550	5000	7865 억	55169513	N	N	133	N	N
26	20241028	150150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77000	1600	2	2.12	8397289100	110003	97.45	75600	77100	74900	98000	52800	75400	76336.96	35.07	0	15693	76666	76032	75466	74832	74266	75750	74550	7865	22600	5000	55790	100	1	157300993	121122	9.79	0.47	12	0.07	7867.00	165188.00	103600	20240219	-25.68	71200	20240119	8.15	103600	-25.68	20240219	71200	8.15	20240119	103600	-25.68	20240219	71200	8.15	20240119	0.04	N	003550	5000	7865 억	55169513	N	N	529	N	N
27	20241028	140150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76900	1500	2	1.99	7216570200	94641	83.84	75600	77100	74900	98000	52800	75400	76252.10	35.07	0	15314	76666	76032	75466	74832	74266	75750	74550	7865	22600	5000	55790	100	1	157300993	120964	9.78	0.47	12	0.06	7867.00	165188.00	103600	20240219	-25.77	71200	20240119	8.01	103600	-25.77	20240219	71200	8.01	20240119	103600	-25.77	20240219	71200	8.01	20240119	0.04	N	003550	5000	7865 억	55169513	N	N	529	N	N
28	20241028	130150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76400	1000	2	1.33	5405804300	71040	62.93	75600	76700	74900	98000	52800	75400	76095.28	35.07	0	8054	76666	76032	75466	74832	74266	75750	74550	7865	22600	5000	55790	100	1	157300993	120178	9.71	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.25	71200	20240119	7.30	103600	-26.25	20240219	71200	7.30	20240119	103600	-26.25	20240219	71200	7.30	20240119	0.04	N	003550	5000	7865 억	55169513	N	N	529	N	N
29	20241028	120151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76300	900	2	1.19	4641910800	61036	54.07	75600	76700	74900	98000	52800	75400	76052.08	35.07	0	6874	76666	76032	75466	74832	74266	75750	74550	7865	22600	5000	55790	100	1	157300993	120021	9.70	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.35	71200	20240119	7.16	103600	-26.35	20240219	71200	7.16	20240119	103600	-26.35	20240219	71200	7.16	20240119	0.04	N	003550	5000	7865 억	55169513	N	N	529	N	N
30	20241028	110143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76300	900	2	1.19	3996616000	52581	46.58	75600	76700	74900	98000	52800	75400	76008.82	35.07	0	6984	76666	76032	75466	74832	74266	75750	74550	7865	22600	5000	55790	100	1	157300993	120021	9.70	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.35	71200	20240119	7.16	103600	-26.35	20240219	71200	7.16	20240119	103600	-26.35	20240219	71200	7.16	20240119	0.04	N	003550	5000	7865 억	55169513	N	N	529	N	N
31	20241028	100149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76400	1000	2	1.33	3022574400	39826	35.28	75600	76600	74900	98000	52800	75400	75894.58	35.07	0	6149	76666	76032	75466	74832	74266	75750	74550	7865	22600	5000	55790	100	1	157300993	120178	9.71	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.25	71200	20240119	7.30	103600	-26.25	20240219	71200	7.30	20240119	103600	-26.25	20240219	71200	7.30	20240119	0.04	N	003550	5000	7865 억	55169513	N	N	529	N	N
32	20241028	090149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75100	-300	5	-0.40	169130800	2246	1.99	75600	75600	74900	98000	52800	75400	75302.86	35.07	0	-255	76666	76032	75466	74832	74266	75750	74550	7865	22600	5000	55790	100	1	157300993	118133	9.55	0.45	12	0.00	7867.00	165188.00	103600	20240219	-27.51	71200	20240119	5.48	103600	-27.51	20240219	71200	5.48	20240119	103600	-27.51	20240219	71200	5.48	20240119	0.04	N	003550	5000	7865 억	55169513	N	N	529	N	N
33	20241025	160148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75400	-600	5	-0.79	8501639000	112807	91.12	76000	76100	74900	98800	53200	76000	75364.44	35.08	0	30924	78666	77332	76466	75132	74266	76900	74700	7865	22800	5000	56240	100	1	157300993	118605	9.58	0.46	12	0.07	7867.00	165188.00	103600	20240219	-27.22	71200	20240119	5.90	103600	-27.22	20240219	71200	5.90	20240119	103600	-27.22	20240219	71200	5.90	20240119	0.04	N	003550	5000	7865 억	55177317	N	N	529	N	N
34	20241025	150150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75400	-600	5	-0.79	6920861900	91848	74.19	76000	76100	74900	98800	53200	76000	75351.25	35.08	0	17465	78666	77332	76466	75132	74266	76900	74700	7865	22800	5000	56240	100	1	157300993	118605	9.58	0.46	12	0.06	7867.00	165188.00	103600	20240219	-27.22	71200	20240119	5.90	103600	-27.22	20240219	71200	5.90	20240119	103600	-27.22	20240219	71200	5.90	20240119	0.04	N	003550	5000	7865 억	55177317	N	N	0	N	N
35	20241025	140150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75000	-1000	5	-1.32	5962501700	79141	63.93	76000	76100	74900	98800	53200	76000	75340.24	35.08	0	13780	78666	77332	76466	75132	74266	76900	74700	7865	22800	5000	56240	100	1	157300993	117976	9.53	0.45	12	0.05	7867.00	165188.00	103600	20240219	-27.61	71200	20240119	5.34	103600	-27.61	20240219	71200	5.34	20240119	103600	-27.61	20240219	71200	5.34	20240119	0.04	N	003550	5000	7865 억	55177317	N	N	0	N	N
36	20241025	130150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75000	-1000	5	-1.32	5313628000	70501	56.95	76000	76100	74900	98800	53200	76000	75369.54	35.08	0	11058	78666	77332	76466	75132	74266	76900	74700	7865	22800	5000	56240	100	1	157300993	117976	9.53	0.45	12	0.04	7867.00	165188.00	103600	20240219	-27.61	71200	20240119	5.34	103600	-27.61	20240219	71200	5.34	20240119	103600	-27.61	20240219	71200	5.34	20240119	0.04	N	003550	5000	7865 억	55177317	N	N	0	N	N
37	20241025	120150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75100	-900	5	-1.18	4702590400	62372	50.38	76000	76100	74900	98800	53200	76000	75395.86	35.08	0	5859	78666	77332	76466	75132	74266	76900	74700	7865	22800	5000	56240	100	1	157300993	118133	9.55	0.45	12	0.04	7867.00	165188.00	103600	20240219	-27.51	71200	20240119	5.48	103600	-27.51	20240219	71200	5.48	20240119	103600	-27.51	20240219	71200	5.48	20240119	0.04	N	003550	5000	7865 억	55177317	N	N	0	N	N
38	20241025	110149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75200	-800	5	-1.05	3532713300	46790	37.79	76000	76100	75100	98800	53200	76000	75501.46	35.08	0	2849	78666	77332	76466	75132	74266	76900	74700	7865	22800	5000	56240	100	1	157300993	118290	9.56	0.46	12	0.03	7867.00	165188.00	103600	20240219	-27.41	71200	20240119	5.62	103600	-27.41	20240219	71200	5.62	20240119	103600	-27.41	20240219	71200	5.62	20240119	0.04	N	003550	5000	7865 억	55177317	N	N	0	N	N
39	20241025	100150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75600	-400	5	-0.53	2415797000	31978	25.83	76000	76100	75200	98800	53200	76000	75545.59	35.08	0	1582	78666	77332	76466	75132	74266	76900	74700	7865	22800	5000	56240	100	1	157300993	118920	9.61	0.46	12	0.02	7867.00	165188.00	103600	20240219	-27.03	71200	20240119	6.18	103600	-27.03	20240219	71200	6.18	20240119	103600	-27.03	20240219	71200	6.18	20240119	0.04	N	003550	5000	7865 억	55177317	N	N	0	N	N
40	20241025	090149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75800	-200	5	-0.26	212479400	2802	2.26	76000	76100	75600	98800	53200	76000	75831.33	35.08	0	-493	78666	77332	76466	75132	74266	76900	74700	7865	22800	5000	56240	100	1	157300993	119234	9.64	0.46	12	0.00	7867.00	165188.00	103600	20240219	-26.83	71200	20240119	6.46	103600	-26.83	20240219	71200	6.46	20240119	103600	-26.83	20240219	71200	6.46	20240119	0.04	N	003550	5000	7865 억	55177317	N	N	0	N	N
41	20241024	160148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76000	-1500	5	-1.94	9449315300	123529	124.73	77700	77800	75600	100700	54300	77500	76495.47	35.10	0	-75	78633	78066	77433	76866	76233	77750	76550	7865	23200	5000	57350	100	1	157300993	119549	9.66	0.46	12	0.08	7867.00	165188.00	103600	20240219	-26.64	71200	20240119	6.74	103600	-26.64	20240219	71200	6.74	20240119	103600	-26.64	20240219	71200	6.74	20240119	0.04	N	003550	5000	7865 억	55206884	N	N	4	N	N
42	20241024	150149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75800	-1700	5	-2.19	6215248700	80917	81.71	77700	77800	75800	100700	54300	77500	76810.17	35.10	0	-10182	78633	78066	77433	76866	76233	77750	76550	7865	23200	5000	57350	100	1	157300993	119234	9.64	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.83	71200	20240119	6.46	103600	-26.83	20240219	71200	6.46	20240119	103600	-26.83	20240219	71200	6.46	20240119	0.04	N	003550	5000	7865 억	55206884	N	N	4	N	N
43	20241024	140148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76500	-1000	5	-1.29	4315382900	56018	56.56	77700	77800	76500	100700	54300	77500	77035.65	35.10	0	-5338	78633	78066	77433	76866	76233	77750	76550	7865	23200	5000	57350	100	1	157300993	120335	9.72	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.16	71200	20240119	7.44	103600	-26.16	20240219	71200	7.44	20240119	103600	-26.16	20240219	71200	7.44	20240119	0.04	N	003550	5000	7865 억	55206884	N	N	4	N	N
44	20241024	130149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76800	-700	5	-0.90	3141991500	40721	41.12	77700	77800	76800	100700	54300	77500	77159.00	35.10	0	-1400	78633	78066	77433	76866	76233	77750	76550	7865	23200	5000	57350	100	1	157300993	120807	9.76	0.46	12	0.03	7867.00	165188.00	103600	20240219	-25.87	71200	20240119	7.87	103600	-25.87	20240219	71200	7.87	20240119	103600	-25.87	20240219	71200	7.87	20240119	0.04	N	003550	5000	7865 억	55206884	N	N	4	N	N
45	20241024	120149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77100	-400	5	-0.52	2611931100	33837	34.17	77700	77800	76800	100700	54300	77500	77191.57	35.10	0	529	78633	78066	77433	76866	76233	77750	76550	7865	23200	5000	57350	100	1	157300993	121279	9.80	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.58	71200	20240119	8.29	103600	-25.58	20240219	71200	8.29	20240119	103600	-25.58	20240219	71200	8.29	20240119	0.04	N	003550	5000	7865 억	55206884	N	N	4	N	N
46	20241024	110149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77200	-300	5	-0.39	1896586200	24545	24.78	77700	77800	77000	100700	54300	77500	77269.76	35.10	0	3224	78633	78066	77433	76866	76233	77750	76550	7865	23200	5000	57350	100	1	157300993	121436	9.81	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.48	71200	20240119	8.43	103600	-25.48	20240219	71200	8.43	20240119	103600	-25.48	20240219	71200	8.43	20240119	0.04	N	003550	5000	7865 억	55206884	N	N	4	N	N
47	20241024	100149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77200	-300	5	-0.39	1172507600	15156	15.30	77700	77800	77000	100700	54300	77500	77362.60	35.10	0	4388	78633	78066	77433	76866	76233	77750	76550	7865	23200	5000	57350	100	1	157300993	121436	9.81	0.47	12	0.01	7867.00	165188.00	103600	20240219	-25.48	71200	20240119	8.43	103600	-25.48	20240219	71200	8.43	20240119	103600	-25.48	20240219	71200	8.43	20240119	0.04	N	003550	5000	7865 억	55206884	N	N	4	N	N
48	20241024	090140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77300	-200	5	-0.26	136539600	1759	1.78	77700	77700	77300	100700	54300	77500	77623.42	35.10	0	1037	78633	78066	77433	76866	76233	77750	76550	7865	23200	5000	57350	100	1	157300993	121594	9.83	0.47	12	0.00	7867.00	165188.00	103600	20240219	-25.39	71200	20240119	8.57	103600	-25.39	20240219	71200	8.57	20240119	103600	-25.39	20240219	71200	8.57	20240119	0.04	N	003550	5000	7865 억	55206884	N	N	4	N	N
49	20241023	160150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77500	100	2	0.13	7661109500	98881	121.31	77700	78000	76800	100600	54200	77400	77478.07	35.11	0	873	78933	78166	77433	76666	75933	77800	76300	7865	23200	5000	57270	100	1	157300993	121908	9.85	0.47	12	0.06	7867.00	165188.00	103600	20240219	-25.19	71200	20240119	8.85	103600	-25.19	20240219	71200	8.85	20240119	103600	-25.19	20240219	71200	8.85	20240119	0.04	N	003550	5000	7865 억	55223457	N	N	4	N	N
50	20241023	150149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77500	100	2	0.13	5622425600	72588	89.06	77700	78000	76800	100600	54200	77400	77456.68	35.11	0	915	78933	78166	77433	76666	75933	77800	76300	7865	23200	5000	57270	100	1	157300993	121908	9.85	0.47	12	0.05	7867.00	165188.00	103600	20240219	-25.19	71200	20240119	8.85	103600	-25.19	20240219	71200	8.85	20240119	103600	-25.19	20240219	71200	8.85	20240119	0.04	N	003550	5000	7865 억	55223457	N	N	480	N	N
51	20241023	140151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77600	200	2	0.26	4024334800	52000	63.80	77700	77800	76800	100600	54200	77400	77391.05	35.11	0	-3913	78933	78166	77433	76666	75933	77800	76300	7865	23200	5000	57270	100	1	157300993	122066	9.86	0.47	12	0.03	7867.00	165188.00	103600	20240219	-25.10	71200	20240119	8.99	103600	-25.10	20240219	71200	8.99	20240119	103600	-25.10	20240219	71200	8.99	20240119	0.04	N	003550	5000	7865 억	55223457	N	N	480	N	N
52	20241023	130150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77700	300	2	0.39	3194739600	41309	50.68	77700	77800	76800	100600	54200	77400	77337.61	35.11	0	-5236	78933	78166	77433	76666	75933	77800	76300	7865	23200	5000	57270	100	1	157300993	122223	9.88	0.47	12	0.03	7867.00	165188.00	103600	20240219	-25.00	71200	20240119	9.13	103600	-25.00	20240219	71200	9.13	20240119	103600	-25.00	20240219	71200	9.13	20240119	0.04	N	003550	5000	7865 억	55223457	N	N	480	N	N
53	20241023	120148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77600	200	2	0.26	2907951900	37616	46.15	77700	77700	76800	100600	54200	77400	77306.25	35.11	0	-5055	78933	78166	77433	76666	75933	77800	76300	7865	23200	5000	57270	100	1	157300993	122066	9.86	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.10	71200	20240119	8.99	103600	-25.10	20240219	71200	8.99	20240119	103600	-25.10	20240219	71200	8.99	20240119	0.04	N	003550	5000	7865 억	55223457	N	N	480	N	N
54	20241023	110150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77500	100	2	0.13	2584471200	33444	41.03	77700	77700	76800	100600	54200	77400	77277.57	35.11	0	-5848	78933	78166	77433	76666	75933	77800	76300	7865	23200	5000	57270	100	1	157300993	121908	9.85	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.19	71200	20240119	8.85	103600	-25.19	20240219	71200	8.85	20240119	103600	-25.19	20240219	71200	8.85	20240119	0.04	N	003550	5000	7865 억	55223457	N	N	480	N	N
55	20241023	100149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77200	-200	5	-0.26	1753581600	22690	27.84	77700	77700	76800	100600	54200	77400	77284.33	35.11	0	-6147	78933	78166	77433	76666	75933	77800	76300	7865	23200	5000	57270	100	1	157300993	121436	9.81	0.47	12	0.01	7867.00	165188.00	103600	20240219	-25.48	71200	20240119	8.43	103600	-25.48	20240219	71200	8.43	20240119	103600	-25.48	20240219	71200	8.43	20240119	0.04	N	003550	5000	7865 억	55223457	N	N	480	N	N
56	20241023	090149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77000	-400	5	-0.52	296075900	3823	4.69	77700	77700	77000	100600	54200	77400	77445.97	35.11	0	-1872	78933	78166	77433	76666	75933	77800	76300	7865	23200	5000	57270	100	1	157300993	121122	9.79	0.47	12	0.00	7867.00	165188.00	103600	20240219	-25.68	71200	20240119	8.15	103600	-25.68	20240219	71200	8.15	20240119	103600	-25.68	20240219	71200	8.15	20240119	0.04	N	003550	5000	7865 억	55223457	N	N	480	N	N
57	20241022	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77400	-400	5	-0.51	6283895900	81332	154.40	77600	78200	76700	101100	54500	77800	77262.24	35.10	0	2055	78466	78132	77866	77532	77266	78000	77400	7865	23300	5000	57570	100	1	157300993	121751	9.84	0.47	12	0.05	7867.00	165188.00	103600	20240219	-25.29	71200	20240119	8.71	103600	-25.29	20240219	71200	8.71	20240119	103600	-25.29	20240219	71200	8.71	20240119	0.04	N	003550	5000	7865 억	55216012	N	N	480	N	N
58	20241022	150149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77200	-600	5	-0.77	4517082900	58495	111.05	77600	78200	76700	101100	54500	77800	77221.69	35.10	0	68	78466	78132	77866	77532	77266	78000	77400	7865	23300	5000	57570	100	1	157300993	121436	9.81	0.47	12	0.04	7867.00	165188.00	103600	20240219	-25.48	71200	20240119	8.43	103600	-25.48	20240219	71200	8.43	20240119	103600	-25.48	20240219	71200	8.43	20240119	0.04	N	003550	5000	7865 억	55216012	N	N	44	N	N
59	20241022	140150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77200	-600	5	-0.77	4004522200	51861	98.45	77600	78200	76700	101100	54500	77800	77216.45	35.10	0	-38	78466	78132	77866	77532	77266	78000	77400	7865	23300	5000	57570	100	1	157300993	121436	9.81	0.47	12	0.03	7867.00	165188.00	103600	20240219	-25.48	71200	20240119	8.43	103600	-25.48	20240219	71200	8.43	20240119	103600	-25.48	20240219	71200	8.43	20240119	0.04	N	003550	5000	7865 억	55216012	N	N	44	N	N
60	20241022	130149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77100	-700	5	-0.90	3629913500	47014	89.25	77600	78200	76700	101100	54500	77800	77209.20	35.10	0	-1386	78466	78132	77866	77532	77266	78000	77400	7865	23300	5000	57570	100	1	157300993	121279	9.80	0.47	12	0.03	7867.00	165188.00	103600	20240219	-25.58	71200	20240119	8.29	103600	-25.58	20240219	71200	8.29	20240119	103600	-25.58	20240219	71200	8.29	20240119	0.04	N	003550	5000	7865 억	55216012	N	N	44	N	N
61	20241022	120149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77200	-600	5	-0.77	3064001500	39680	75.33	77600	78200	76700	101100	54500	77800	77217.78	35.10	0	-531	78466	78132	77866	77532	77266	78000	77400	7865	23300	5000	57570	100	1	157300993	121436	9.81	0.47	12	0.03	7867.00	165188.00	103600	20240219	-25.48	71200	20240119	8.43	103600	-25.48	20240219	71200	8.43	20240119	103600	-25.48	20240219	71200	8.43	20240119	0.04	N	003550	5000	7865 억	55216012	N	N	44	N	N
62	20241022	110148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77200	-600	5	-0.77	2638394600	34172	64.87	77600	78200	76700	101100	54500	77800	77209.25	35.10	0	-1561	78466	78132	77866	77532	77266	78000	77400	7865	23300	5000	57570	100	1	157300993	121436	9.81	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.48	71200	20240119	8.43	103600	-25.48	20240219	71200	8.43	20240119	103600	-25.48	20240219	71200	8.43	20240119	0.04	N	003550	5000	7865 억	55216012	N	N	44	N	N
63	20241022	100149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77100	-700	5	-0.90	1979211100	25611	48.62	77600	78200	76700	101100	54500	77800	77279.73	35.10	0	-1996	78466	78132	77866	77532	77266	78000	77400	7865	23300	5000	57570	100	1	157300993	121279	9.80	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.58	71200	20240119	8.29	103600	-25.58	20240219	71200	8.29	20240119	103600	-25.58	20240219	71200	8.29	20240119	0.04	N	003550	5000	7865 억	55216012	N	N	44	N	N
64	20241022	090148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77900	100	2	0.13	240482300	3093	5.87	77600	78200	77600	101100	54500	77800	77750.50	35.10	0	-256	78466	78132	77866	77532	77266	78000	77400	7865	23300	5000	57570	100	1	157300993	122537	9.90	0.47	12	0.00	7867.00	165188.00	103600	20240219	-24.81	71200	20240119	9.41	103600	-24.81	20240219	71200	9.41	20240119	103600	-24.81	20240219	71200	9.41	20240119	0.04	N	003550	5000	7865 억	55216012	N	N	44	N	N
65	20241021	160148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77800	400	2	0.52	4098076000	52586	54.19	77900	78200	77600	100600	54200	77400	77930.96	35.09	0	10882	78600	78000	77700	77100	76800	77850	76950	7865	23200	5000	57270	100	1	157300993	122380	9.89	0.47	12	0.03	7867.00	165188.00	103600	20240219	-24.90	71200	20240119	9.27	103600	-24.90	20240219	71200	9.27	20240119	103600	-24.90	20240219	71200	9.27	20240119	0.04	N	003550	5000	7865 억	55203690	N	N	44	N	N
66	20241021	150149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78100	700	2	0.90	3100021200	39767	40.98	77900	78200	77600	100600	54200	77400	77954.62	35.09	0	11669	78600	78000	77700	77100	76800	77850	76950	7865	23200	5000	57270	100	1	157300993	122852	9.93	0.47	12	0.03	7867.00	165188.00	103600	20240219	-24.61	71200	20240119	9.69	103600	-24.61	20240219	71200	9.69	20240119	103600	-24.61	20240219	71200	9.69	20240119	0.04	N	003550	5000	7865 억	55203690	N	N	344	N	N
67	20241021	140149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78000	600	2	0.78	2629945700	33742	34.77	77900	78200	77600	100600	54200	77400	77942.79	35.09	0	8282	78600	78000	77700	77100	76800	77850	76950	7865	23200	5000	57270	100	1	157300993	122695	9.91	0.47	12	0.02	7867.00	165188.00	103600	20240219	-24.71	71200	20240119	9.55	103600	-24.71	20240219	71200	9.55	20240119	103600	-24.71	20240219	71200	9.55	20240119	0.04	N	003550	5000	7865 억	55203690	N	N	344	N	N
68	20241021	130148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78000	600	2	0.78	2175499400	27920	28.77	77900	78200	77600	100600	54200	77400	77919.03	35.09	0	4962	78600	78000	77700	77100	76800	77850	76950	7865	23200	5000	57270	100	1	157300993	122695	9.91	0.47	12	0.02	7867.00	165188.00	103600	20240219	-24.71	71200	20240119	9.55	103600	-24.71	20240219	71200	9.55	20240119	103600	-24.71	20240219	71200	9.55	20240119	0.04	N	003550	5000	7865 억	55203690	N	N	344	N	N
69	20241021	120148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77900	500	2	0.65	1927534400	24739	25.50	77900	78200	77600	100600	54200	77400	77914.81	35.09	0	4495	78600	78000	77700	77100	76800	77850	76950	7865	23200	5000	57270	100	1	157300993	122537	9.90	0.47	12	0.02	7867.00	165188.00	103600	20240219	-24.81	71200	20240119	9.41	103600	-24.81	20240219	71200	9.41	20240119	103600	-24.81	20240219	71200	9.41	20240119	0.04	N	003550	5000	7865 억	55203690	N	N	344	N	N
70	20241021	110148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78000	600	2	0.78	1441875700	18512	19.08	77900	78200	77600	100600	54200	77400	77888.70	35.09	0	3140	78600	78000	77700	77100	76800	77850	76950	7865	23200	5000	57270	100	1	157300993	122695	9.91	0.47	12	0.01	7867.00	165188.00	103600	20240219	-24.71	71200	20240119	9.55	103600	-24.71	20240219	71200	9.55	20240119	103600	-24.71	20240219	71200	9.55	20240119	0.04	N	003550	5000	7865 억	55203690	N	N	344	N	N
71	20241021	100148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77800	400	2	0.52	863520000	11088	11.43	77900	78200	77600	100600	54200	77400	77878.79	35.09	0	1541	78600	78000	77700	77100	76800	77850	76950	7865	23200	5000	57270	100	1	157300993	122380	9.89	0.47	12	0.01	7867.00	165188.00	103600	20240219	-24.90	71200	20240119	9.27	103600	-24.90	20240219	71200	9.27	20240119	103600	-24.90	20240219	71200	9.27	20240119	0.04	N	003550	5000	7865 억	55203690	N	N	344	N	N
72	20241021	090148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78100	700	2	0.90	193228300	2480	2.56	77900	78100	77800	100600	54200	77400	77914.64	35.09	0	853	78600	78000	77700	77100	76800	77850	76950	7865	23200	5000	57270	100	1	157300993	122852	9.93	0.47	12	0.00	7867.00	165188.00	103600	20240219	-24.61	71200	20240119	9.69	103600	-24.61	20240219	71200	9.69	20240119	103600	-24.61	20240219	71200	9.69	20240119	0.04	N	003550	5000	7865 억	55203690	N	N	344	N	N
73	20241018	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77400	-400	5	-0.51	7502893600	96692	104.15	78200	78300	77400	101100	54500	77800	77595.81	35.12	0	-21203	78733	78266	78033	77566	77333	78150	77450	7865	23300	5000	57570	100	1	157300993	121751	9.84	0.47	12	0.06	7867.00	165188.00	103600	20240219	-25.29	71200	20240119	8.71	103600	-25.29	20240219	71200	8.71	20240119	103600	-25.29	20240219	71200	8.71	20240119	0.04	N	003550	5000	7865 억	55237467	N	N	344	N	N
74	20241018	150151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77700	-100	5	-0.13	4677918800	60223	64.87	78200	78300	77400	101100	54500	77800	77676.62	35.12	0	-17096	78733	78266	78033	77566	77333	78150	77450	7865	23300	5000	57570	100	1	157300993	122223	9.88	0.47	12	0.04	7867.00	165188.00	103600	20240219	-25.00	71200	20240119	9.13	103600	-25.00	20240219	71200	9.13	20240119	103600	-25.00	20240219	71200	9.13	20240119	0.04	N	003550	5000	7865 억	55237467	N	N	33	N	N
75	20241018	140151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77600	-200	5	-0.26	3388325600	43595	46.96	78200	78300	77500	101100	54500	77800	77722.80	35.12	0	-10732	78733	78266	78033	77566	77333	78150	77450	7865	23300	5000	57570	100	1	157300993	122066	9.86	0.47	12	0.03	7867.00	165188.00	103600	20240219	-25.10	71200	20240119	8.99	103600	-25.10	20240219	71200	8.99	20240119	103600	-25.10	20240219	71200	8.99	20240119	0.04	N	003550	5000	7865 억	55237467	N	N	33	N	N
76	20241018	130148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77600	-200	5	-0.26	2876071200	36995	39.85	78200	78300	77500	101100	54500	77800	77742.16	35.12	0	-9647	78733	78266	78033	77566	77333	78150	77450	7865	23300	5000	57570	100	1	157300993	122066	9.86	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.10	71200	20240119	8.99	103600	-25.10	20240219	71200	8.99	20240119	103600	-25.10	20240219	71200	8.99	20240119	0.04	N	003550	5000	7865 억	55237467	N	N	33	N	N
77	20241018	120151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77700	-100	5	-0.13	2164319400	27824	29.97	78200	78300	77500	101100	54500	77800	77786.06	35.12	0	-5401	78733	78266	78033	77566	77333	78150	77450	7865	23300	5000	57570	100	1	157300993	122223	9.88	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.00	71200	20240119	9.13	103600	-25.00	20240219	71200	9.13	20240119	103600	-25.00	20240219	71200	9.13	20240119	0.04	N	003550	5000	7865 억	55237467	N	N	33	N	N
78	20241018	110150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77800	0	3	0.00	1543359800	19821	21.35	78200	78300	77600	101100	54500	77800	77864.88	35.12	0	-3084	78733	78266	78033	77566	77333	78150	77450	7865	23300	5000	57570	100	1	157300993	122380	9.89	0.47	12	0.01	7867.00	165188.00	103600	20240219	-24.90	71200	20240119	9.27	103600	-24.90	20240219	71200	9.27	20240119	103600	-24.90	20240219	71200	9.27	20240119	0.04	N	003550	5000	7865 억	55237467	N	N	33	N	N
79	20241018	100148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77900	100	2	0.13	837901800	10752	11.58	78200	78300	77700	101100	54500	77800	77929.85	35.12	0	-1538	78733	78266	78033	77566	77333	78150	77450	7865	23300	5000	57570	100	1	157300993	122537	9.90	0.47	12	0.01	7867.00	165188.00	103600	20240219	-24.81	71200	20240119	9.41	103600	-24.81	20240219	71200	9.41	20240119	103600	-24.81	20240219	71200	9.41	20240119	0.04	N	003550	5000	7865 억	55237467	N	N	33	N	N
80	20241018	090148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77900	100	2	0.13	113613400	1453	1.57	78200	78300	77900	101100	54500	77800	78192.29	35.12	0	874	78733	78266	78033	77566	77333	78150	77450	7865	23300	5000	57570	100	1	157300993	122537	9.90	0.47	12	0.00	7867.00	165188.00	103600	20240219	-24.81	71200	20240119	9.41	103600	-24.81	20240219	71200	9.41	20240119	103600	-24.81	20240219	71200	9.41	20240119	0.04	N	003550	5000	7865 억	55237467	N	N	33	N	N
81	20241017	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77800	-500	5	-0.64	7227234100	92619	78.52	78300	78500	77800	101700	54900	78300	78032.22	35.13	0	-15470	79300	78800	78100	77600	76900	79050	77850	7865	23400	5000	57940	100	1	157300993	122380	9.89	0.47	12	0.06	7867.00	165188.00	103600	20240219	-24.90	71200	20240119	9.27	103600	-24.90	20240219	71200	9.27	20240119	103600	-24.90	20240219	71200	9.27	20240119	0.04	N	003550	5000	7865 억	55259407	N	N	33	N	N
82	20241017	150148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78100	-200	5	-0.26	4891676500	62614	53.08	78300	78500	77900	101700	54900	78300	78124.33	35.13	0	-14653	79300	78800	78100	77600	76900	79050	77850	7865	23400	5000	57940	100	1	157300993	122852	9.93	0.47	12	0.04	7867.00	165188.00	103600	20240219	-24.61	71200	20240119	9.69	103600	-24.61	20240219	71200	9.69	20240119	103600	-24.61	20240219	71200	9.69	20240119	0.04	N	003550	5000	7865 억	55259407	N	N	500	N	N
83	20241017	140147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78000	-300	5	-0.38	4004459200	51250	43.45	78300	78500	77900	101700	54900	78300	78135.79	35.13	0	-12464	79300	78800	78100	77600	76900	79050	77850	7865	23400	5000	57940	100	1	157300993	122695	9.91	0.47	12	0.03	7867.00	165188.00	103600	20240219	-24.71	71200	20240119	9.55	103600	-24.71	20240219	71200	9.55	20240119	103600	-24.71	20240219	71200	9.55	20240119	0.04	N	003550	5000	7865 억	55259407	N	N	500	N	N
84	20241017	130148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78300	0	3	0.00	3489954900	44661	37.86	78300	78500	77900	101700	54900	78300	78143.23	35.13	0	-9284	79300	78800	78100	77600	76900	79050	77850	7865	23400	5000	57940	100	1	157300993	123167	9.95	0.47	12	0.03	7867.00	165188.00	103600	20240219	-24.42	71200	20240119	9.97	103600	-24.42	20240219	71200	9.97	20240119	103600	-24.42	20240219	71200	9.97	20240119	0.04	N	003550	5000	7865 억	55259407	N	N	500	N	N
85	20241017	120148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78300	0	3	0.00	3009620500	38526	32.66	78300	78500	77900	101700	54900	78300	78119.21	35.13	0	-9576	79300	78800	78100	77600	76900	79050	77850	7865	23400	5000	57940	100	1	157300993	123167	9.95	0.47	12	0.02	7867.00	165188.00	103600	20240219	-24.42	71200	20240119	9.97	103600	-24.42	20240219	71200	9.97	20240119	103600	-24.42	20240219	71200	9.97	20240119	0.04	N	003550	5000	7865 억	55259407	N	N	500	N	N
86	20241017	110148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78000	-300	5	-0.38	2199153200	28155	23.87	78300	78500	77900	101700	54900	78300	78108.80	35.13	0	-8958	79300	78800	78100	77600	76900	79050	77850	7865	23400	5000	57940	100	1	157300993	122695	9.91	0.47	12	0.02	7867.00	165188.00	103600	20240219	-24.71	71200	20240119	9.55	103600	-24.71	20240219	71200	9.55	20240119	103600	-24.71	20240219	71200	9.55	20240119	0.04	N	003550	5000	7865 억	55259407	N	N	500	N	N
87	20241017	100148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78000	-300	5	-0.38	1403381200	17963	15.23	78300	78500	77900	101700	54900	78300	78126.21	35.13	0	-5048	79300	78800	78100	77600	76900	79050	77850	7865	23400	5000	57940	100	1	157300993	122695	9.91	0.47	12	0.01	7867.00	165188.00	103600	20240219	-24.71	71200	20240119	9.55	103600	-24.71	20240219	71200	9.55	20240119	103600	-24.71	20240219	71200	9.55	20240119	0.04	N	003550	5000	7865 억	55259407	N	N	500	N	N
88	20241017	090148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78100	-200	5	-0.26	224524300	2868	2.43	78300	78500	78100	101700	54900	78300	78286.02	35.13	0	-60	79300	78800	78100	77600	76900	79050	77850	7865	23400	5000	57940	100	1	157300993	122852	9.93	0.47	12	0.00	7867.00	165188.00	103600	20240219	-24.61	71200	20240119	9.69	103600	-24.61	20240219	71200	9.69	20240119	103600	-24.61	20240219	71200	9.69	20240119	0.04	N	003550	5000	7865 억	55259407	N	N	500	N	N
89	20241016	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78300	-800	5	-1.01	9196541300	117645	133.59	78100	78600	77400	102800	55400	79100	78171.74	35.14	0	-15767	79833	79466	79033	78666	78233	79250	78450	7865	23700	5000	58530	100	1	157300993	123167	9.95	0.47	12	0.07	7867.00	165188.00	103600	20240219	-24.42	71200	20240119	9.97	103600	-24.42	20240219	71200	9.97	20240119	103600	-24.42	20240219	71200	9.97	20240119	0.04	N	003550	5000	7865 억	55277020	N	N	500	N	N
90	20241016	150148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78400	-700	5	-0.88	6211830200	79533	90.31	78100	78600	77400	102800	55400	79100	78103.80	35.14	0	-14143	79833	79466	79033	78666	78233	79250	78450	7865	23700	5000	58530	100	1	157300993	123324	9.97	0.47	12	0.05	7867.00	165188.00	103600	20240219	-24.32	71200	20240119	10.11	103600	-24.32	20240219	71200	10.11	20240119	103600	-24.32	20240219	71200	10.11	20240119	0.04	N	003550	5000	7865 억	55277020	N	N	93	N	N
91	20241016	140148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78400	-700	5	-0.88	5339068100	68403	77.68	78100	78600	77400	102800	55400	79100	78053.11	35.14	0	-16839	79833	79466	79033	78666	78233	79250	78450	7865	23700	5000	58530	100	1	157300993	123324	9.97	0.47	12	0.04	7867.00	165188.00	103600	20240219	-24.32	71200	20240119	10.11	103600	-24.32	20240219	71200	10.11	20240119	103600	-24.32	20240219	71200	10.11	20240119	0.04	N	003550	5000	7865 억	55277020	N	N	93	N	N
92	20241016	130147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78400	-700	5	-0.88	4631214100	59375	67.42	78100	78600	77400	102800	55400	79100	77999.38	35.14	0	-18993	79833	79466	79033	78666	78233	79250	78450	7865	23700	5000	58530	100	1	157300993	123324	9.97	0.47	12	0.04	7867.00	165188.00	103600	20240219	-24.32	71200	20240119	10.11	103600	-24.32	20240219	71200	10.11	20240119	103600	-24.32	20240219	71200	10.11	20240119	0.04	N	003550	5000	7865 억	55277020	N	N	93	N	N
93	20241016	120148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78400	-700	5	-0.88	4123366700	52895	60.06	78100	78600	77400	102800	55400	79100	77953.79	35.14	0	-17326	79833	79466	79033	78666	78233	79250	78450	7865	23700	5000	58530	100	1	157300993	123324	9.97	0.47	12	0.03	7867.00	165188.00	103600	20240219	-24.32	71200	20240119	10.11	103600	-24.32	20240219	71200	10.11	20240119	103600	-24.32	20240219	71200	10.11	20240119	0.04	N	003550	5000	7865 억	55277020	N	N	93	N	N
94	20241016	110148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78400	-700	5	-0.88	3719898600	47749	54.22	78100	78600	77400	102800	55400	79100	77905.24	35.14	0	-16884	79833	79466	79033	78666	78233	79250	78450	7865	23700	5000	58530	100	1	157300993	123324	9.97	0.47	12	0.03	7867.00	165188.00	103600	20240219	-24.32	71200	20240119	10.11	103600	-24.32	20240219	71200	10.11	20240119	103600	-24.32	20240219	71200	10.11	20240119	0.04	N	003550	5000	7865 억	55277020	N	N	93	N	N
95	20241016	100147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78000	-1100	5	-1.39	2991606700	38442	43.65	78100	78400	77400	102800	55400	79100	77821.27	35.14	0	-15482	79833	79466	79033	78666	78233	79250	78450	7865	23700	5000	58530	100	1	157300993	122695	9.91	0.47	12	0.02	7867.00	165188.00	103600	20240219	-24.71	71200	20240119	9.55	103600	-24.71	20240219	71200	9.55	20240119	103600	-24.71	20240219	71200	9.55	20240119	0.04	N	003550	5000	7865 억	55277020	N	N	93	N	N
96	20241016	090148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78100	-1000	5	-1.26	245090600	3138	3.56	78100	78400	78000	102800	55400	79100	78103.76	35.14	0	-2074	79833	79466	79033	78666	78233	79250	78450	7865	23700	5000	58530	100	1	157300993	122852	9.93	0.47	12	0.00	7867.00	165188.00	103600	20240219	-24.61	71200	20240119	9.69	103600	-24.61	20240219	71200	9.69	20240119	103600	-24.61	20240219	71200	9.69	20240119	0.04	N	003550	5000	7865 억	55277020	N	N	93	N	N
97	20241015	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79100	100	2	0.13	6902250700	87413	120.72	79400	79400	78600	102700	55300	79000	78960.42	35.14	0	7820	79800	79400	78700	78300	77600	79600	78500	7865	23700	5000	58460	100	1	157300993	124425	10.05	0.48	12	0.06	7867.00	165188.00	103600	20240219	-23.65	71200	20240119	11.10	103600	-23.65	20240219	71200	11.10	20240119	103600	-23.65	20240219	71200	11.10	20240119	0.04	N	003550	5000	7865 억	55275485	N	N	93	N	N
98	20241015	150148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78800	-200	5	-0.25	4665950900	59119	81.64	79400	79400	78600	102700	55300	79000	78924.73	35.14	0	4866	79800	79400	78700	78300	77600	79600	78500	7865	23700	5000	58460	100	1	157300993	123953	10.02	0.48	12	0.04	7867.00	165188.00	103600	20240219	-23.94	71200	20240119	10.67	103600	-23.94	20240219	71200	10.67	20240119	103600	-23.94	20240219	71200	10.67	20240119	0.04	N	003550	5000	7865 억	55275485	N	N	50	N	N
99	20241015	140148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79000	0	3	0.00	3572210800	45251	62.49	79400	79400	78600	102700	55300	79000	78942.14	35.14	0	-34	79800	79400	78700	78300	77600	79600	78500	7865	23700	5000	58460	100	1	157300993	124268	10.04	0.48	12	0.03	7867.00	165188.00	103600	20240219	-23.75	71200	20240119	10.96	103600	-23.75	20240219	71200	10.96	20240119	103600	-23.75	20240219	71200	10.96	20240119	0.04	N	003550	5000	7865 억	55275485	N	N	50	N	N
100	20241015	130148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78900	-100	5	-0.13	3033425100	38425	53.06	79400	79400	78600	102700	55300	79000	78944.05	35.14	0	-3071	79800	79400	78700	78300	77600	79600	78500	7865	23700	5000	58460	100	1	157300993	124110	10.03	0.48	12	0.02	7867.00	165188.00	103600	20240219	-23.84	71200	20240119	10.81	103600	-23.84	20240219	71200	10.81	20240119	103600	-23.84	20240219	71200	10.81	20240119	0.04	N	003550	5000	7865 억	55275485	N	N	50	N	N
101	20241015	120147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78800	-200	5	-0.25	2636228800	33390	46.11	79400	79400	78600	102700	55300	79000	78952.64	35.14	0	-3259	79800	79400	78700	78300	77600	79600	78500	7865	23700	5000	58460	100	1	157300993	123953	10.02	0.48	12	0.02	7867.00	165188.00	103600	20240219	-23.94	71200	20240119	10.67	103600	-23.94	20240219	71200	10.67	20240119	103600	-23.94	20240219	71200	10.67	20240119	0.04	N	003550	5000	7865 억	55275485	N	N	50	N	N
102	20241015	110148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78900	-100	5	-0.13	1799821200	22781	31.46	79400	79400	78700	102700	55300	79000	79005.36	35.14	0	-1502	79800	79400	78700	78300	77600	79600	78500	7865	23700	5000	58460	100	1	157300993	124110	10.03	0.48	12	0.01	7867.00	165188.00	103600	20240219	-23.84	71200	20240119	10.81	103600	-23.84	20240219	71200	10.81	20240119	103600	-23.84	20240219	71200	10.81	20240119	0.04	N	003550	5000	7865 억	55275485	N	N	50	N	N
103	20241015	100148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78900	-100	5	-0.13	1329534400	16820	23.23	79400	79400	78700	102700	55300	79000	79044.85	35.14	0	-1693	79800	79400	78700	78300	77600	79600	78500	7865	23700	5000	58460	100	1	157300993	124110	10.03	0.48	12	0.01	7867.00	165188.00	103600	20240219	-23.84	71200	20240119	10.81	103600	-23.84	20240219	71200	10.81	20240119	103600	-23.84	20240219	71200	10.81	20240119	0.04	N	003550	5000	7865 억	55275485	N	N	50	N	N
104	20241015	090147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79200	200	2	0.25	83858200	1057	1.46	79400	79400	79100	102700	55300	79000	79336.05	35.14	0	-70	79800	79400	78700	78300	77600	79600	78500	7865	23700	5000	58460	100	1	157300993	124582	10.07	0.48	12	0.00	7867.00	165188.00	103600	20240219	-23.55	71200	20240119	11.24	103600	-23.55	20240219	71200	11.24	20240119	103600	-23.55	20240219	71200	11.24	20240119	0.04	N	003550	5000	7865 억	55275485	N	N	50	N	N
105	20241014	160145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79000	800	2	1.02	5690971300	72279	68.79	78100	79100	78000	101600	54800	78200	78736.14	35.15	0	2306	79666	78932	78266	77532	76866	79300	77900	7865	23400	5000	57860	100	1	157300993	124268	10.04	0.48	12	0.05	7867.00	165188.00	103600	20240219	-23.75	71200	20240119	10.96	103600	-23.75	20240219	71200	10.96	20240119	103600	-23.75	20240219	71200	10.96	20240119	0.04	N	003550	5000	7865 억	55284338	N	N	50	N	N
106	20241014	150145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78900	700	2	0.90	4662654100	59256	56.40	78100	79100	78000	101600	54800	78200	78686.62	35.15	0	-282	79666	78932	78266	77532	76866	79300	77900	7865	23400	5000	57860	100	1	157300993	124110	10.03	0.48	12	0.04	7867.00	165188.00	103600	20240219	-23.84	71200	20240119	10.81	103600	-23.84	20240219	71200	10.81	20240119	103600	-23.84	20240219	71200	10.81	20240119	0.04	N	003550	5000	7865 억	55284338	N	N	14	N	N
107	20241014	140146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78600	400	2	0.51	3992069400	50745	48.30	78100	79100	78000	101600	54800	78200	78669.22	35.15	0	-296	79666	78932	78266	77532	76866	79300	77900	7865	23400	5000	57860	100	1	157300993	123639	9.99	0.48	12	0.03	7867.00	165188.00	103600	20240219	-24.13	71200	20240119	10.39	103600	-24.13	20240219	71200	10.39	20240119	103600	-24.13	20240219	71200	10.39	20240119	0.04	N	003550	5000	7865 억	55284338	N	N	14	N	N
108	20241014	130146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78900	700	2	0.90	3549080600	45115	42.94	78100	79100	78000	101600	54800	78200	78667.42	35.15	0	448	79666	78932	78266	77532	76866	79300	77900	7865	23400	5000	57860	100	1	157300993	124110	10.03	0.48	12	0.03	7867.00	165188.00	103600	20240219	-23.84	71200	20240119	10.81	103600	-23.84	20240219	71200	10.81	20240119	103600	-23.84	20240219	71200	10.81	20240119	0.04	N	003550	5000	7865 억	55284338	N	N	14	N	N
109	20241014	120146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78500	300	2	0.38	2126995900	27091	25.78	78100	79000	78000	101600	54800	78200	78513.01	35.15	0	-4119	79666	78932	78266	77532	76866	79300	77900	7865	23400	5000	57860	100	1	157300993	123481	9.98	0.48	12	0.02	7867.00	165188.00	103600	20240219	-24.23	71200	20240119	10.25	103600	-24.23	20240219	71200	10.25	20240119	103600	-24.23	20240219	71200	10.25	20240119	0.04	N	003550	5000	7865 억	55284338	N	N	14	N	N
110	20241014	110146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78200	0	3	0.00	1662607200	21157	20.14	78100	79000	78100	101600	54800	78200	78584.26	35.15	0	-3223	79666	78932	78266	77532	76866	79300	77900	7865	23400	5000	57860	100	1	157300993	123009	9.94	0.47	12	0.01	7867.00	165188.00	103600	20240219	-24.52	71200	20240119	9.83	103600	-24.52	20240219	71200	9.83	20240119	103600	-24.52	20240219	71200	9.83	20240119	0.04	N	003550	5000	7865 억	55284338	N	N	14	N	N
111	20241014	100145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78600	400	2	0.51	1103633000	14025	13.35	78100	79000	78100	101600	54800	78200	78690.41	35.15	0	-2133	79666	78932	78266	77532	76866	79300	77900	7865	23400	5000	57860	100	1	157300993	123639	9.99	0.48	12	0.01	7867.00	165188.00	103600	20240219	-24.13	71200	20240119	10.39	103600	-24.13	20240219	71200	10.39	20240119	103600	-24.13	20240219	71200	10.39	20240119	0.04	N	003550	5000	7865 억	55284338	N	N	14	N	N
112	20241014	090146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78400	200	2	0.26	105340900	1347	1.28	78100	78400	78100	101600	54800	78200	78204.08	35.15	0	-441	79666	78932	78266	77532	76866	79300	77900	7865	23400	5000	57860	100	1	157300993	123324	9.97	0.47	12	0.00	7867.00	165188.00	103600	20240219	-24.32	71200	20240119	10.11	103600	-24.32	20240219	71200	10.11	20240119	103600	-24.32	20240219	71200	10.11	20240119	0.04	N	003550	5000	7865 억	55284338	N	N	14	N	N
113	20241011	160144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78200	900	2	1.16	8226627200	104968	42.34	78100	79000	77600	100400	54200	77300	78372.74	35.13	0	32968	80100	78700	78000	76600	75900	78350	76250	7865	23100	5000	57200	100	1	157300993	123009	9.94	0.47	12	0.07	7867.00	165188.00	103600	20240219	-24.52	71200	20240119	9.83	103600	-24.52	20240219	71200	9.83	20240119	103600	-24.52	20240219	71200	9.83	20240119	0.03	N	003550	5000	7865 억	55261910	N	N	14	N	N
114	20241011	150145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78200	900	2	1.16	7332555300	93541	37.73	78100	79000	77600	100400	54200	77300	78388.68	35.13	0	34210	80100	78700	78000	76600	75900	78350	76250	7865	23100	5000	57200	100	1	157300993	123009	9.94	0.47	12	0.06	7867.00	165188.00	103600	20240219	-24.52	71200	20240119	9.83	103600	-24.52	20240219	71200	9.83	20240119	103600	-24.52	20240219	71200	9.83	20240119	0.03	N	003550	5000	7865 억	55261910	N	N	200	N	N
115	20241011	140145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78400	1100	2	1.42	5950029300	75908	30.62	78100	79000	77600	100400	54200	77300	78384.75	35.13	0	31749	80100	78700	78000	76600	75900	78350	76250	7865	23100	5000	57200	100	1	157300993	123324	9.97	0.47	12	0.05	7867.00	165188.00	103600	20240219	-24.32	71200	20240119	10.11	103600	-24.32	20240219	71200	10.11	20240119	103600	-24.32	20240219	71200	10.11	20240119	0.03	N	003550	5000	7865 억	55261910	N	N	200	N	N
116	20241011	130146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78600	1300	2	1.68	5101879200	65107	26.26	78100	79000	77600	100400	54200	77300	78361.45	35.13	0	30567	80100	78700	78000	76600	75900	78350	76250	7865	23100	5000	57200	100	1	157300993	123639	9.99	0.48	12	0.04	7867.00	165188.00	103600	20240219	-24.13	71200	20240119	10.39	103600	-24.13	20240219	71200	10.39	20240119	103600	-24.13	20240219	71200	10.39	20240119	0.03	N	003550	5000	7865 억	55261910	N	N	200	N	N
117	20241011	120146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78500	1200	2	1.55	3635734800	46474	18.75	78100	78600	77600	100400	54200	77300	78231.59	35.13	0	18217	80100	78700	78000	76600	75900	78350	76250	7865	23100	5000	57200	100	1	157300993	123481	9.98	0.48	12	0.03	7867.00	165188.00	103600	20240219	-24.23	71200	20240119	10.25	103600	-24.23	20240219	71200	10.25	20240119	103600	-24.23	20240219	71200	10.25	20240119	0.03	N	003550	5000	7865 억	55261910	N	N	200	N	N
118	20241011	110145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78300	1000	2	1.29	3029528400	38744	15.63	78100	78600	77600	100400	54200	77300	78193.49	35.13	0	14696	80100	78700	78000	76600	75900	78350	76250	7865	23100	5000	57200	100	1	157300993	123167	9.95	0.47	12	0.02	7867.00	165188.00	103600	20240219	-24.42	71200	20240119	9.97	103600	-24.42	20240219	71200	9.97	20240119	103600	-24.42	20240219	71200	9.97	20240119	0.03	N	003550	5000	7865 억	55261910	N	N	200	N	N
119	20241011	100150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78100	800	2	1.03	2322135400	29692	11.98	78100	78600	77600	100400	54200	77300	78207.44	35.13	0	12075	80100	78700	78000	76600	75900	78350	76250	7865	23100	5000	57200	100	1	157300993	122852	9.93	0.47	12	0.02	7867.00	165188.00	103600	20240219	-24.61	71200	20240119	9.69	103600	-24.61	20240219	71200	9.69	20240119	103600	-24.61	20240219	71200	9.69	20240119	0.03	N	003550	5000	7865 억	55261910	N	N	200	N	N
120	20241011	090145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78100	800	2	1.03	730774600	9349	3.77	78100	78600	77600	100400	54200	77300	78166.07	35.13	0	8102	80100	78700	78000	76600	75900	78350	76250	7865	23100	5000	57200	100	1	157300993	122852	9.93	0.47	12	0.01	7867.00	165188.00	103600	20240219	-24.61	71200	20240119	9.69	103600	-24.61	20240219	71200	9.69	20240119	103600	-24.61	20240219	71200	9.69	20240119	0.03	N	003550	5000	7865 억	55261910	N	N	200	N	N
121	20241010	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77300	-1200	5	-1.53	19312114000	247717	124.97	79200	79400	77300	102000	55000	78500	77961.99	35.13	0	11915	79766	79132	78366	77732	76966	78750	77350	7865	23500	5000	58090	100	1	157300993	121594	9.83	0.47	12	0.16	7867.00	165188.00	103600	20240219	-25.39	71200	20240119	8.57	103600	-25.39	20240219	71200	8.57	20240119	103600	-25.39	20240219	71200	8.57	20240119	0.03	N	003550	5000	7865 억	55255219	N	N	200	N	N
122	20241010	150149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77700	-800	5	-1.02	13029367300	166485	83.99	79200	79400	77500	102000	55000	78500	78261.49	35.13	0	7862	79766	79132	78366	77732	76966	78750	77350	7865	23500	5000	58090	100	1	157300993	122223	9.88	0.47	12	0.11	7867.00	165188.00	103600	20240219	-25.00	71200	20240119	9.13	103600	-25.00	20240219	71200	9.13	20240119	103600	-25.00	20240219	71200	9.13	20240119	0.03	N	003550	5000	7865 억	55255219	N	N	776	N	N
123	20241010	140148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78100	-400	5	-0.51	9634032100	122849	61.98	79200	79400	77700	102000	55000	78500	78421.73	35.13	0	19552	79766	79132	78366	77732	76966	78750	77350	7865	23500	5000	58090	100	1	157300993	122852	9.93	0.47	12	0.08	7867.00	165188.00	103600	20240219	-24.61	71200	20240119	9.69	103600	-24.61	20240219	71200	9.69	20240119	103600	-24.61	20240219	71200	9.69	20240119	0.03	N	003550	5000	7865 억	55255219	N	N	776	N	N
124	20241010	130147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78100	-400	5	-0.51	8203744300	104549	52.74	79200	79400	77700	102000	55000	78500	78467.93	35.13	0	17220	79766	79132	78366	77732	76966	78750	77350	7865	23500	5000	58090	100	1	157300993	122852	9.93	0.47	12	0.07	7867.00	165188.00	103600	20240219	-24.61	71200	20240119	9.69	103600	-24.61	20240219	71200	9.69	20240119	103600	-24.61	20240219	71200	9.69	20240119	0.03	N	003550	5000	7865 억	55255219	N	N	776	N	N
125	20241010	120148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78400	-100	5	-0.13	7280513100	92757	46.79	79200	79400	77700	102000	55000	78500	78490.17	35.13	0	16376	79766	79132	78366	77732	76966	78750	77350	7865	23500	5000	58090	100	1	157300993	123324	9.97	0.47	12	0.06	7867.00	165188.00	103600	20240219	-24.32	71200	20240119	10.11	103600	-24.32	20240219	71200	10.11	20240119	103600	-24.32	20240219	71200	10.11	20240119	0.03	N	003550	5000	7865 억	55255219	N	N	776	N	N
126	20241010	110147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78300	-200	5	-0.25	5979716600	76132	38.41	79200	79400	77700	102000	55000	78500	78544.07	35.13	0	17703	79766	79132	78366	77732	76966	78750	77350	7865	23500	5000	58090	100	1	157300993	123167	9.95	0.47	12	0.05	7867.00	165188.00	103600	20240219	-24.42	71200	20240119	9.97	103600	-24.42	20240219	71200	9.97	20240119	103600	-24.42	20240219	71200	9.97	20240119	0.03	N	003550	5000	7865 억	55255219	N	N	776	N	N
127	20241010	100147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78100	-400	5	-0.51	4018938800	51018	25.74	79200	79400	78000	102000	55000	78500	78774.99	35.13	0	14795	79766	79132	78366	77732	76966	78750	77350	7865	23500	5000	58090	100	1	157300993	122852	9.93	0.47	12	0.03	7867.00	165188.00	103600	20240219	-24.61	71200	20240119	9.69	103600	-24.61	20240219	71200	9.69	20240119	103600	-24.61	20240219	71200	9.69	20240119	0.03	N	003550	5000	7865 억	55255219	N	N	776	N	N
128	20241010	090147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79000	500	2	0.64	1060413000	13392	6.76	79200	79400	79000	102000	55000	78500	79183.23	35.13	0	8721	79766	79132	78366	77732	76966	78750	77350	7865	23500	5000	58090	100	1	157300993	124268	10.04	0.48	12	0.01	7867.00	165188.00	103600	20240219	-23.75	71200	20240119	10.96	103600	-23.75	20240219	71200	10.96	20240119	103600	-23.75	20240219	71200	10.96	20240119	0.03	N	003550	5000	7865 억	55255219	N	N	776	N	N
129	20241008	160148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78500	-800	5	-1.01	15463963200	198095	229.19	78800	79000	77600	103000	55600	79300	78063.33	35.14	0	-9852	80100	79700	79000	78600	77900	79350	78250	7865	23700	5000	58680	100	1	157300993	123481	9.98	0.48	12	0.13	7867.00	165188.00	103600	20240219	-24.23	71200	20240119	10.25	103600	-24.23	20240219	71200	10.25	20240119	103600	-24.23	20240219	71200	10.25	20240119	0.03	N	003550	5000	7865 억	55269376	N	N	776	N	N
130	20241008	150148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78000	-1300	5	-1.64	12083955900	154970	179.29	78800	79000	77600	103000	55600	79300	77976.10	35.14	0	-19478	80100	79700	79000	78600	77900	79350	78250	7865	23700	5000	58680	100	1	157300993	122695	9.91	0.47	12	0.10	7867.00	165188.00	103600	20240219	-24.71	71200	20240119	9.55	103600	-24.71	20240219	71200	9.55	20240119	103600	-24.71	20240219	71200	9.55	20240119	0.03	N	003550	5000	7865 억	55269376	N	N	16	N	N
131	20241008	140147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78300	-1000	5	-1.26	9681783800	124199	143.69	78800	79000	77600	103000	55600	79300	77953.80	35.14	0	-32303	80100	79700	79000	78600	77900	79350	78250	7865	23700	5000	58680	100	1	157300993	123167	9.95	0.47	12	0.08	7867.00	165188.00	103600	20240219	-24.42	71200	20240119	9.97	103600	-24.42	20240219	71200	9.97	20240119	103600	-24.42	20240219	71200	9.97	20240119	0.03	N	003550	5000	7865 억	55269376	N	N	16	N	N
132	20241008	130148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77800	-1500	5	-1.89	8555306300	109760	126.99	78800	79000	77600	103000	55600	79300	77945.57	35.14	0	-35223	80100	79700	79000	78600	77900	79350	78250	7865	23700	5000	58680	100	1	157300993	122380	9.89	0.47	12	0.07	7867.00	165188.00	103600	20240219	-24.90	71200	20240119	9.27	103600	-24.90	20240219	71200	9.27	20240119	103600	-24.90	20240219	71200	9.27	20240119	0.03	N	003550	5000	7865 억	55269376	N	N	16	N	N
133	20241008	120147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77700	-1600	5	-2.02	7803974200	100104	115.82	78800	79000	77600	103000	55600	79300	77958.66	35.14	0	-36916	80100	79700	79000	78600	77900	79350	78250	7865	23700	5000	58680	100	1	157300993	122223	9.88	0.47	12	0.06	7867.00	165188.00	103600	20240219	-25.00	71200	20240119	9.13	103600	-25.00	20240219	71200	9.13	20240119	103600	-25.00	20240219	71200	9.13	20240119	0.03	N	003550	5000	7865 억	55269376	N	N	16	N	N
134	20241008	110147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77800	-1500	5	-1.89	6165329400	79018	91.42	78800	79000	77600	103000	55600	79300	78024.37	35.14	0	-31576	80100	79700	79000	78600	77900	79350	78250	7865	23700	5000	58680	100	1	157300993	122380	9.89	0.47	12	0.05	7867.00	165188.00	103600	20240219	-24.90	71200	20240119	9.27	103600	-24.90	20240219	71200	9.27	20240119	103600	-24.90	20240219	71200	9.27	20240119	0.03	N	003550	5000	7865 억	55269376	N	N	16	N	N
135	20241008	100148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78200	-1100	5	-1.39	3612043400	46225	53.48	78800	79000	77900	103000	55600	79300	78140.47	35.14	0	-18915	80100	79700	79000	78600	77900	79350	78250	7865	23700	5000	58680	100	1	157300993	123009	9.94	0.47	12	0.03	7867.00	165188.00	103600	20240219	-24.52	71200	20240119	9.83	103600	-24.52	20240219	71200	9.83	20240119	103600	-24.52	20240219	71200	9.83	20240119	0.03	N	003550	5000	7865 억	55269376	N	N	16	N	N
136	20241008	090147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78300	-1000	5	-1.26	454372300	5789	6.70	78800	79000	78300	103000	55600	79300	78488.91	35.14	0	-4685	80100	79700	79000	78600	77900	79350	78250	7865	23700	5000	58680	100	1	157300993	123167	9.95	0.47	12	0.00	7867.00	165188.00	103600	20240219	-24.42	71200	20240119	9.97	103600	-24.42	20240219	71200	9.97	20240119	103600	-24.42	20240219	71200	9.97	20240119	0.03	N	003550	5000	7865 억	55269376	N	N	16	N	N
137	20241007	160146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79300	100	2	0.13	6819198600	86342	60.78	79400	79400	78300	102900	55500	79200	78978.87	35.14	-10976	1866	80000	79600	78800	78400	77600	79800	78600	7865	23700	5000	58600	100	1	157300993	124740	10.08	0.48	12	0.05	7867.00	165188.00	103600	20240219	-23.46	71200	20240119	11.38	103600	-23.46	20240219	71200	11.38	20240119	103600	-23.46	20240219	71200	11.38	20240119	0.03	N	003550	5000	7865 억	55267847	N	N	16	N	N
138	20241007	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78700	-500	5	-0.63	5729354100	72574	51.09	79400	79400	78300	102900	55500	79200	78945.00	35.14	-10976	-3321	80000	79600	78800	78400	77600	79800	78600	7865	23700	5000	58600	100	1	157300993	123796	10.00	0.48	12	0.05	7867.00	165188.00	103600	20240219	-24.03	71200	20240119	10.53	103600	-24.03	20240219	71200	10.53	20240119	103600	-24.03	20240219	71200	10.53	20240119	0.03	N	003550	5000	7865 억	55267847	N	N	10	N	N
139	20241007	140202	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79100	-100	5	-0.13	4605475000	58322	41.06	79400	79400	78300	102900	55500	79200	78966.34	35.14	-10976	-952	80000	79600	78800	78400	77600	79800	78600	7865	23700	5000	58600	100	1	157300993	124425	10.05	0.48	12	0.04	7867.00	165188.00	103600	20240219	-23.65	71200	20240119	11.10	103600	-23.65	20240219	71200	11.10	20240119	103600	-23.65	20240219	71200	11.10	20240119	0.03	N	003550	5000	7865 억	55267847	N	N	10	N	N
140	20241007	130145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78900	-300	5	-0.38	3767772000	47728	33.60	79400	79400	78300	102900	55500	79200	78942.59	35.14	-10976	-1545	80000	79600	78800	78400	77600	79800	78600	7865	23700	5000	58600	100	1	157300993	124110	10.03	0.48	12	0.03	7867.00	165188.00	103600	20240219	-23.84	71200	20240119	10.81	103600	-23.84	20240219	71200	10.81	20240119	103600	-23.84	20240219	71200	10.81	20240119	0.03	N	003550	5000	7865 억	55267847	N	N	10	N	N
141	20241007	120158	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79200	0	3	0.00	3136915200	39742	27.98	79400	79400	78300	102900	55500	79200	78931.99	35.14	-10976	-1465	80000	79600	78800	78400	77600	79800	78600	7865	23700	5000	58600	100	1	157300993	124582	10.07	0.48	12	0.03	7867.00	165188.00	103600	20240219	-23.55	71200	20240119	11.24	103600	-23.55	20240219	71200	11.24	20240119	103600	-23.55	20240219	71200	11.24	20240119	0.03	N	003550	5000	7865 억	55267847	N	N	10	N	N
142	20241007	110149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78900	-300	5	-0.38	2514939100	31874	22.44	79400	79400	78300	102900	55500	79200	78902.53	35.14	-10976	-3556	80000	79600	78800	78400	77600	79800	78600	7865	23700	5000	58600	100	1	157300993	124110	10.03	0.48	12	0.02	7867.00	165188.00	103600	20240219	-23.84	71200	20240119	10.81	103600	-23.84	20240219	71200	10.81	20240119	103600	-23.84	20240219	71200	10.81	20240119	0.03	N	003550	5000	7865 억	55267847	N	N	10	N	N
143	20241007	100142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78900	-300	5	-0.38	1985935600	25178	17.72	79400	79400	78300	102900	55500	79200	78875.83	35.14	-10976	-4715	80000	79600	78800	78400	77600	79800	78600	7865	23700	5000	58600	100	1	157300993	124110	10.03	0.48	12	0.02	7867.00	165188.00	103600	20240219	-23.84	71200	20240119	10.81	103600	-23.84	20240219	71200	10.81	20240119	103600	-23.84	20240219	71200	10.81	20240119	0.03	N	003550	5000	7865 억	55267847	N	N	10	N	N
144	20241007	090141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78800	-400	5	-0.51	663965300	8389	5.91	79400	79400	78800	102900	55500	79200	79147.13	35.14	-10976	-4040	80000	79600	78800	78400	77600	79800	78600	7865	23700	5000	58600	100	1	157300993	123953	10.02	0.48	12	0.01	7867.00	165188.00	103600	20240219	-23.94	71200	20240119	10.67	103600	-23.94	20240219	71200	10.67	20240119	103600	-23.94	20240219	71200	10.67	20240119	0.03	N	003550	5000	7865 억	55267847	N	N	10	N	N
145	20241004	160142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	79200	500	2	0.64	11164079300	141913	83.99	78600	79200	78000	102300	55100	78700	78668.40	35.15	0	-20385	79766	79232	78566	78032	77366	79500	78300	7865	23600	5000	58230	100	1	157300993	124582	10.07	0.48	12	0.09	7867.00	165188.00	103600	20240219	-23.55	71200	20240119	11.24	103600	-23.55	20240219	71200	11.24	20240119	103600	-23.55	20240219	71200	11.24	20240119	0.03	N	003550	5000	7865 억	55289025	N	N	10	N	N
146	20241004	150142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	78700	0	3	0.00	7248187800	92402	54.69	78600	79100	78000	102300	55100	78700	78441.89	35.15	0	-32618	79766	79232	78566	78032	77366	79500	78300	7865	23600	5000	58230	100	1	157300993	123796	10.00	0.48	12	0.06	7867.00	165188.00	103600	20240219	-24.03	71200	20240119	10.53	103600	-24.03	20240219	71200	10.53	20240119	103600	-24.03	20240219	71200	10.53	20240119	0.03	N	003550	5000	7865 억	55289025	N	N	121	N	N
147	20241004	140142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	78400	-300	5	-0.38	6139615400	78289	46.33	78600	79100	78000	102300	55100	78700	78422.45	35.15	0	-34131	79766	79232	78566	78032	77366	79500	78300	7865	23600	5000	58230	100	1	157300993	123324	9.97	0.47	12	0.05	7867.00	165188.00	103600	20240219	-24.32	71200	20240119	10.11	103600	-24.32	20240219	71200	10.11	20240119	103600	-24.32	20240219	71200	10.11	20240119	0.03	N	003550	5000	7865 억	55289025	N	N	121	N	N
148	20241004	130142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	78300	-400	5	-0.51	5123574500	65312	38.65	78600	79100	78000	102300	55100	78700	78447.67	35.15	0	-29415	79766	79232	78566	78032	77366	79500	78300	7865	23600	5000	58230	100	1	157300993	123167	9.95	0.47	12	0.04	7867.00	165188.00	103600	20240219	-24.42	71200	20240119	9.97	103600	-24.42	20240219	71200	9.97	20240119	103600	-24.42	20240219	71200	9.97	20240119	0.03	N	003550	5000	7865 억	55289025	N	N	121	N	N
149	20241004	120143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	78400	-300	5	-0.38	4125016700	52560	31.11	78600	79100	78000	102300	55100	78700	78482.05	35.15	0	-22780	79766	79232	78566	78032	77366	79500	78300	7865	23600	5000	58230	100	1	157300993	123324	9.97	0.47	12	0.03	7867.00	165188.00	103600	20240219	-24.32	71200	20240119	10.11	103600	-24.32	20240219	71200	10.11	20240119	103600	-24.32	20240219	71200	10.11	20240119	0.03	N	003550	5000	7865 억	55289025	N	N	121	N	N
150	20241004	110142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	78800	100	2	0.13	3246252100	41364	24.48	78600	79100	78000	102300	55100	78700	78480.13	35.15	0	-15078	79766	79232	78566	78032	77366	79500	78300	7865	23600	5000	58230	100	1	157300993	123953	10.02	0.48	12	0.03	7867.00	165188.00	103600	20240219	-23.94	71200	20240119	10.67	103600	-23.94	20240219	71200	10.67	20240119	103600	-23.94	20240219	71200	10.67	20240119	0.03	N	003550	5000	7865 억	55289025	N	N	121	N	N
151	20241004	100141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	78600	-100	5	-0.13	2353689500	30010	17.76	78600	79100	78000	102300	55100	78700	78430.17	35.15	0	-11595	79766	79232	78566	78032	77366	79500	78300	7865	23600	5000	58230	100	1	157300993	123639	9.99	0.48	12	0.02	7867.00	165188.00	103600	20240219	-24.13	71200	20240119	10.39	103600	-24.13	20240219	71200	10.39	20240119	103600	-24.13	20240219	71200	10.39	20240119	0.03	N	003550	5000	7865 억	55289025	N	N	121	N	N
152	20241004	090140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	78700	0	3	0.00	642127500	8169	4.83	78600	79100	78300	102300	55100	78700	78605.40	35.15	0	-1330	79766	79232	78566	78032	77366	79500	78300	7865	23600	5000	58230	100	1	157300993	123796	10.00	0.48	12	0.01	7867.00	165188.00	103600	20240219	-24.03	71200	20240119	10.53	103600	-24.03	20240219	71200	10.53	20240119	103600	-24.03	20240219	71200	10.53	20240119	0.03	N	003550	5000	7865 억	55289025	N	N	121	N	N
153	20241002	160140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	78700	-400	5	-0.51	13242544000	168808	64.21	78400	79100	77900	102800	55400	79100	78447.17	35.13	0	-21657	82033	80566	79833	78366	77633	80200	78000	7865	23700	5000	58530	100	1	157300993	123796	10.00	0.48	12	0.11	7867.00	165188.00	103600	20240219	-24.03	71200	20240119	10.53	103600	-24.03	20240219	71200	10.53	20240119	103600	-24.03	20240219	71200	10.53	20240119	0.03	N	003550	5000	7865 억	55252758	N	N	121	N	N
154	20241002	150142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	78800	-300	5	-0.38	10803707000	137813	52.42	78400	79100	77900	102800	55400	79100	78393.77	35.13	0	-21849	82033	80566	79833	78366	77633	80200	78000	7865	23700	5000	58530	100	1	157300993	123953	10.02	0.48	12	0.09	7867.00	165188.00	103600	20240219	-23.94	71200	20240119	10.67	103600	-23.94	20240219	71200	10.67	20240119	103600	-23.94	20240219	71200	10.67	20240119	0.03	N	003550	5000	7865 억	55252758	N	N	474	N	N
155	20241002	140142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	78600	-500	5	-0.63	9164313200	116978	44.50	78400	79100	77900	102800	55400	79100	78341.95	35.13	0	-22840	82033	80566	79833	78366	77633	80200	78000	7865	23700	5000	58530	100	1	157300993	123639	9.99	0.48	12	0.07	7867.00	165188.00	103600	20240219	-24.13	71200	20240119	10.39	103600	-24.13	20240219	71200	10.39	20240119	103600	-24.13	20240219	71200	10.39	20240119	0.03	N	003550	5000	7865 억	55252758	N	N	474	N	N
156	20241002	130141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	79000	-100	5	-0.13	8126944700	103809	39.49	78400	79000	77900	102800	55400	79100	78287.18	35.13	0	-24093	82033	80566	79833	78366	77633	80200	78000	7865	23700	5000	58530	100	1	157300993	124268	10.04	0.48	12	0.07	7867.00	165188.00	103600	20240219	-23.75	71200	20240119	10.96	103600	-23.75	20240219	71200	10.96	20240119	103600	-23.75	20240219	71200	10.96	20240119	0.03	N	003550	5000	7865 억	55252758	N	N	474	N	N
157	20241002	120140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	78400	-700	5	-0.88	7288078100	93144	35.43	78400	79000	77900	102800	55400	79100	78244.93	35.13	0	-27487	82033	80566	79833	78366	77633	80200	78000	7865	23700	5000	58530	100	1	157300993	123324	9.97	0.47	12	0.06	7867.00	165188.00	103600	20240219	-24.32	71200	20240119	10.11	103600	-24.32	20240219	71200	10.11	20240119	103600	-24.32	20240219	71200	10.11	20240119	0.03	N	003550	5000	7865 억	55252758	N	N	474	N	N
158	20241002	110140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	78300	-800	5	-1.01	6217221900	79477	30.23	78400	79000	77900	102800	55400	79100	78226.26	35.13	0	-28541	82033	80566	79833	78366	77633	80200	78000	7865	23700	5000	58530	100	1	157300993	123167	9.95	0.47	12	0.05	7867.00	165188.00	103600	20240219	-24.42	71200	20240119	9.97	103600	-24.42	20240219	71200	9.97	20240119	103600	-24.42	20240219	71200	9.97	20240119	0.03	N	003550	5000	7865 억	55252758	N	N	474	N	N
159	20241002	100140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	78200	-900	5	-1.14	3551889000	45393	17.27	78400	79000	77900	102800	55400	79100	78246.79	35.13	0	-15236	82033	80566	79833	78366	77633	80200	78000	7865	23700	5000	58530	100	1	157300993	123009	9.94	0.47	12	0.03	7867.00	165188.00	103600	20240219	-24.52	71200	20240119	9.83	103600	-24.52	20240219	71200	9.83	20240119	103600	-24.52	20240219	71200	9.83	20240119	0.03	N	003550	5000	7865 억	55252758	N	N	474	N	N
160	20241002	090140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	78300	-800	5	-1.01	646686400	8246	3.14	78400	79000	78200	102800	55400	79100	78421.13	35.13	0	-538	82033	80566	79833	78366	77633	80200	78000	7865	23700	5000	58530	100	1	157300993	123167	9.95	0.47	12	0.01	7867.00	165188.00	103600	20240219	-24.42	71200	20240119	9.97	103600	-24.42	20240219	71200	9.97	20240119	103600	-24.42	20240219	71200	9.97	20240119	0.03	N	003550	5000	7865 억	55252758	N	N	474	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History