KissMeData/003550/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

81 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	20231130	160150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84100	1900	2	2.31	22841644200	274354	185.29	81900	84100	81600	106800	57600	82200	83253.04	36.26	470	43680	83933	83066	82333	81466	80733	82700	81100	7865	24600	5000	64110	100	1	157300993	132290	6.81	0.53	12	0.17	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	0.03	N	003550	5000	7865 억	57032160	N	N	337	N	N
3	20231130	150151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82300	100	2	0.12	8186643800	99895	67.46	81900	82600	81600	106800	57600	82200	81952.49	36.26	470	17213	83933	83066	82333	81466	80733	82700	81100	7865	24600	5000	64110	100	1	157300993	129459	6.67	0.51	12	0.06	12347.00	159842.00	98000	20230412	-16.02	74200	20230104	10.92	98000	-16.02	20230412	74200	10.92	20230104	98000	-16.02	20230412	74200	10.92	20230104	0.03	N	003550	5000	7865 억	57032160	N	N	337	N	N
4	20231130	140151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	-200	5	-0.24	6511886900	79489	53.68	81900	82500	81600	106800	57600	82200	81921.86	36.26	470	12481	83933	83066	82333	81466	80733	82700	81100	7865	24600	5000	64110	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	0.03	N	003550	5000	7865 억	57032160	N	N	337	N	N
5	20231130	130150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	-300	5	-0.36	5414207500	66092	44.64	81900	82500	81600	106800	57600	82200	81919.26	36.26	470	8036	83933	83066	82333	81466	80733	82700	81100	7865	24600	5000	64110	100	1	157300993	128830	6.63	0.51	12	0.04	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	0.03	N	003550	5000	7865 억	57032160	N	N	337	N	N
6	20231130	120152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	-200	5	-0.24	4403402900	53757	36.31	81900	82500	81600	106800	57600	82200	81913.11	36.26	470	3681	83933	83066	82333	81466	80733	82700	81100	7865	24600	5000	64110	100	1	157300993	128987	6.64	0.51	12	0.03	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	0.03	N	003550	5000	7865 억	57032160	N	N	337	N	N
7	20231130	110150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	-300	5	-0.36	3201927200	39120	26.42	81900	82500	81600	106800	57600	82200	81848.85	36.26	470	-1350	83933	83066	82333	81466	80733	82700	81100	7865	24600	5000	64110	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	0.03	N	003550	5000	7865 억	57032160	N	N	337	N	N
8	20231130	100150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81700	-500	5	-0.61	2093033400	25571	17.27	81900	82500	81600	106800	57600	82200	81851.84	36.26	470	-4210	83933	83066	82333	81466	80733	82700	81100	7865	24600	5000	64110	100	1	157300993	128515	6.62	0.51	12	0.02	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	0.03	N	003550	5000	7865 억	57032160	N	N	337	N	N
9	20231130	090151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	-300	5	-0.36	340151700	4143	2.80	81900	82500	81900	106800	57600	82200	82102.75	36.26	470	-1874	83933	83066	82333	81466	80733	82700	81100	7865	24600	5000	64110	100	1	157300993	128830	6.63	0.51	12	0.00	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	0.03	N	003550	5000	7865 억	57032160	N	N	337	N	N
10	20231129	160149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82200	-800	5	-0.96	12203506600	148045	79.84	82300	83200	81600	107900	58100	83000	82431.06	36.26	0	527	84533	83766	82733	81966	80933	84150	82350	7865	24900	5000	64740	100	1	157300993	129301	6.66	0.51	12	0.09	12347.00	159842.00	98000	20230412	-16.12	74200	20230104	10.78	98000	-16.12	20230412	74200	10.78	20230104	98000	-16.12	20230412	74200	10.78	20230104	0.03	N	003550	5000	7865 억	57036041	N	N	337	N	N
11	20231129	150151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82500	-500	5	-0.60	9841408500	119322	64.35	82300	83200	81600	107900	58100	83000	82477.74	36.26	0	198	84533	83766	82733	81966	80933	84150	82350	7865	24900	5000	64740	100	1	157300993	129773	6.68	0.52	12	0.08	12347.00	159842.00	98000	20230412	-15.82	74200	20230104	11.19	98000	-15.82	20230412	74200	11.19	20230104	98000	-15.82	20230412	74200	11.19	20230104	0.03	N	003550	5000	7865 억	57036041	N	N	3	N	N
12	20231129	140149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	-200	5	-0.24	8509209700	103182	55.65	82300	83200	81600	107900	58100	83000	82467.97	36.26	0	-739	84533	83766	82733	81966	80933	84150	82350	7865	24900	5000	64740	100	1	157300993	130245	6.71	0.52	12	0.07	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	0.03	N	003550	5000	7865 억	57036041	N	N	3	N	N
13	20231129	130152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82700	-300	5	-0.36	7907120500	95903	51.72	82300	83200	81600	107900	58100	83000	82449.15	36.26	0	-2758	84533	83766	82733	81966	80933	84150	82350	7865	24900	5000	64740	100	1	157300993	130088	6.70	0.52	12	0.06	12347.00	159842.00	98000	20230412	-15.61	74200	20230104	11.46	98000	-15.61	20230412	74200	11.46	20230104	98000	-15.61	20230412	74200	11.46	20230104	0.03	N	003550	5000	7865 억	57036041	N	N	3	N	N
14	20231129	120150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83000	0	3	0.00	7297477600	88539	47.75	82300	83200	81600	107900	58100	83000	82421.05	36.26	0	-3467	84533	83766	82733	81966	80933	84150	82350	7865	24900	5000	64740	100	1	157300993	130560	6.72	0.52	12	0.06	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	0.03	N	003550	5000	7865 억	57036041	N	N	3	N	N
15	20231129	110149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	-200	5	-0.24	6434340300	78120	42.13	82300	83200	81600	107900	58100	83000	82364.83	36.26	0	-3261	84533	83766	82733	81966	80933	84150	82350	7865	24900	5000	64740	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	0.03	N	003550	5000	7865 억	57036041	N	N	3	N	N
16	20231129	100149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82500	-500	5	-0.60	4023092800	48993	26.42	82300	82900	81600	107900	58100	83000	82115.67	36.26	0	3280	84533	83766	82733	81966	80933	84150	82350	7865	24900	5000	64740	100	1	157300993	129773	6.68	0.52	12	0.03	12347.00	159842.00	98000	20230412	-15.82	74200	20230104	11.19	98000	-15.82	20230412	74200	11.19	20230104	98000	-15.82	20230412	74200	11.19	20230104	0.03	N	003550	5000	7865 억	57036041	N	N	3	N	N
17	20231129	090149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82500	-500	5	-0.60	417985000	5077	2.74	82300	82600	82200	107900	58100	83000	82329.13	36.26	0	-401	84533	83766	82733	81966	80933	84150	82350	7865	24900	5000	64740	100	1	157300993	129773	6.68	0.52	12	0.00	12347.00	159842.00	98000	20230412	-15.82	74200	20230104	11.19	98000	-15.82	20230412	74200	11.19	20230104	98000	-15.82	20230412	74200	11.19	20230104	0.03	N	003550	5000	7865 억	57036041	N	N	3	N	N
18	20231128	160151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83000	1300	2	1.59	12621807900	152169	139.64	82500	83500	81700	106200	57200	81700	82945.88	36.29	0	21943	83433	82566	81733	80866	80033	82150	80450	7865	24500	5000	63720	100	1	157300993	130560	6.72	0.52	12	0.10	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	0.03	N	003550	5000	7865 억	57079476	N	N	3	N	N
19	20231128	150142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	1400	2	1.71	9532043500	114962	105.50	82500	83500	81700	106200	57200	81700	82914.73	36.29	0	11918	83433	82566	81733	80866	80033	82150	80450	7865	24500	5000	63720	100	1	157300993	130717	6.73	0.52	12	0.07	12347.00	159842.00	98000	20230412	-15.20	74200	20230104	11.99	98000	-15.20	20230412	74200	11.99	20230104	98000	-15.20	20230412	74200	11.99	20230104	0.03	N	003550	5000	7865 억	57079476	N	N	2078	N	N
20	20231128	140149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83000	1300	2	1.59	7967133000	96130	88.22	82500	83500	81700	106200	57200	81700	82878.74	36.29	0	10606	83433	82566	81733	80866	80033	82150	80450	7865	24500	5000	63720	100	1	157300993	130560	6.72	0.52	12	0.06	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	0.03	N	003550	5000	7865 억	57079476	N	N	2078	N	N
21	20231128	130149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83300	1600	2	1.96	6587467900	79498	72.95	82500	83500	81700	106200	57200	81700	82863.32	36.29	0	10559	83433	82566	81733	80866	80033	82150	80450	7865	24500	5000	63720	100	1	157300993	131032	6.75	0.52	12	0.05	12347.00	159842.00	98000	20230412	-15.00	74200	20230104	12.26	98000	-15.00	20230412	74200	12.26	20230104	98000	-15.00	20230412	74200	12.26	20230104	0.03	N	003550	5000	7865 억	57079476	N	N	2078	N	N
22	20231128	120149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83300	1600	2	1.96	5927389000	71569	65.68	82500	83500	81700	106200	57200	81700	82820.62	36.29	0	10584	83433	82566	81733	80866	80033	82150	80450	7865	24500	5000	63720	100	1	157300993	131032	6.75	0.52	12	0.05	12347.00	159842.00	98000	20230412	-15.00	74200	20230104	12.26	98000	-15.00	20230412	74200	12.26	20230104	98000	-15.00	20230412	74200	12.26	20230104	0.03	N	003550	5000	7865 억	57079476	N	N	2078	N	N
23	20231128	110150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	1400	2	1.71	4167825300	50458	46.30	82500	83200	81700	106200	57200	81700	82599.89	36.29	0	3985	83433	82566	81733	80866	80033	82150	80450	7865	24500	5000	63720	100	1	157300993	130717	6.73	0.52	12	0.03	12347.00	159842.00	98000	20230412	-15.20	74200	20230104	11.99	98000	-15.20	20230412	74200	11.99	20230104	98000	-15.20	20230412	74200	11.99	20230104	0.03	N	003550	5000	7865 억	57079476	N	N	2078	N	N
24	20231128	100149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82700	1000	2	1.22	2142102200	26021	23.88	82500	82700	81700	106200	57200	81700	82322.06	36.29	0	564	83433	82566	81733	80866	80033	82150	80450	7865	24500	5000	63720	100	1	157300993	130088	6.70	0.52	12	0.02	12347.00	159842.00	98000	20230412	-15.61	74200	20230104	11.46	98000	-15.61	20230412	74200	11.46	20230104	98000	-15.61	20230412	74200	11.46	20230104	0.03	N	003550	5000	7865 억	57079476	N	N	2078	N	N
25	20231128	090148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82200	500	2	0.61	405463500	4931	4.53	82500	82500	81700	106200	57200	81700	82227.44	36.29	0	33	83433	82566	81733	80866	80033	82150	80450	7865	24500	5000	63720	100	1	157300993	129301	6.66	0.51	12	0.00	12347.00	159842.00	98000	20230412	-16.12	74200	20230104	10.78	98000	-16.12	20230412	74200	10.78	20230104	98000	-16.12	20230412	74200	10.78	20230104	0.03	N	003550	5000	7865 억	57079476	N	N	2078	N	N
26	20231127	160150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81700	-500	5	-0.61	8916421900	108925	107.21	82600	82600	80900	106800	57600	82200	81858.39	36.30	11897	5866	83800	83000	82600	81800	81400	82800	81600	7865	24600	5000	64110	100	1	157300993	128515	6.62	0.51	12	0.07	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	0.01	N	003550	5000	7865 억	57103714	N	N	2078	N	N
27	20231127	150149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	-600	5	-0.73	6390674600	78009	76.78	82600	82600	80900	106800	57600	82200	81922.27	36.30	11897	-801	83800	83000	82600	81800	81400	82800	81600	7865	24600	5000	64110	100	1	157300993	128358	6.61	0.51	12	0.05	12347.00	159842.00	98000	20230412	-16.73	74200	20230104	9.97	98000	-16.73	20230412	74200	9.97	20230104	98000	-16.73	20230412	74200	9.97	20230104	0.01	N	003550	5000	7865 억	57103714	N	N	2465	N	N
28	20231127	140150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	-200	5	-0.24	4069356400	49557	48.78	82600	82600	81500	106800	57600	82200	82114.66	36.30	11897	-5521	83800	83000	82600	81800	81400	82800	81600	7865	24600	5000	64110	100	1	157300993	128987	6.64	0.51	12	0.03	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	0.01	N	003550	5000	7865 억	57103714	N	N	2465	N	N
29	20231127	130149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	-300	5	-0.36	3558774600	43334	42.65	82600	82600	81500	106800	57600	82200	82124.30	36.30	11897	-5046	83800	83000	82600	81800	81400	82800	81600	7865	24600	5000	64110	100	1	157300993	128830	6.63	0.51	12	0.03	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	0.01	N	003550	5000	7865 억	57103714	N	N	2465	N	N
30	20231127	120150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	-200	5	-0.24	2983382000	36318	35.75	82600	82600	81500	106800	57600	82200	82146.10	36.30	11897	-5666	83800	83000	82600	81800	81400	82800	81600	7865	24600	5000	64110	100	1	157300993	128987	6.64	0.51	12	0.02	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	0.01	N	003550	5000	7865 억	57103714	N	N	2465	N	N
31	20231127	110148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82100	-100	5	-0.12	2642410200	32162	31.66	82600	82600	81500	106800	57600	82200	82159.39	36.30	11897	-5206	83800	83000	82600	81800	81400	82800	81600	7865	24600	5000	64110	100	1	157300993	129144	6.65	0.51	12	0.02	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	0.01	N	003550	5000	7865 억	57103714	N	N	2465	N	N
32	20231127	100148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82300	100	2	0.12	1455814700	17729	17.45	82600	82600	81500	106800	57600	82200	82114.88	36.30	11897	-2270	83800	83000	82600	81800	81400	82800	81600	7865	24600	5000	64110	100	1	157300993	129459	6.67	0.51	12	0.01	12347.00	159842.00	98000	20230412	-16.02	74200	20230104	10.92	98000	-16.02	20230412	74200	10.92	20230104	98000	-16.02	20230412	74200	10.92	20230104	0.01	N	003550	5000	7865 억	57103714	N	N	2465	N	N
33	20231127	090147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82500	300	2	0.36	125433800	1523	1.50	82600	82600	82100	106800	57600	82200	82359.68	36.30	11897	-69	83800	83000	82600	81800	81400	82800	81600	7865	24600	5000	64110	100	1	157300993	129773	6.68	0.52	12	0.00	12347.00	159842.00	98000	20230412	-15.82	74200	20230104	11.19	98000	-15.82	20230412	74200	11.19	20230104	98000	-15.82	20230412	74200	11.19	20230104	0.01	N	003550	5000	7865 억	57103714	N	N	2465	N	N
34	20231124	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82200	-1200	5	-1.44	8370869900	101425	74.30	83000	83400	82200	108400	58400	83400	82533.10	36.31	1123	-23300	85666	84532	83766	82632	81866	84150	82250	7865	25000	5000	65050	100	1	157300993	129301	6.66	0.51	12	0.06	12347.00	159842.00	98000	20230412	-16.12	74200	20230104	10.78	98000	-16.12	20230412	74200	10.78	20230104	98000	-16.12	20230412	74200	10.78	20230104	0.01	N	003550	5000	7865 억	57115852	N	N	2465	N	N
35	20231124	150149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82300	-1100	5	-1.32	5243468900	63395	46.44	83000	83400	82200	108400	58400	83400	82711.08	36.31	1123	-13656	85666	84532	83766	82632	81866	84150	82250	7865	25000	5000	65050	100	1	157300993	129459	6.67	0.51	12	0.04	12347.00	159842.00	98000	20230412	-16.02	74200	20230104	10.92	98000	-16.02	20230412	74200	10.92	20230104	98000	-16.02	20230412	74200	10.92	20230104	0.01	N	003550	5000	7865 억	57115852	N	N	2	N	N
36	20231124	140149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82400	-1000	5	-1.20	3459384200	41744	30.58	83000	83400	82400	108400	58400	83400	82871.41	36.31	1123	-11473	85666	84532	83766	82632	81866	84150	82250	7865	25000	5000	65050	100	1	157300993	129616	6.67	0.52	12	0.03	12347.00	159842.00	98000	20230412	-15.92	74200	20230104	11.05	98000	-15.92	20230412	74200	11.05	20230104	98000	-15.92	20230412	74200	11.05	20230104	0.01	N	003550	5000	7865 억	57115852	N	N	2	N	N
37	20231124	130149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82700	-700	5	-0.84	2827020800	34085	24.97	83000	83400	82600	108400	58400	83400	82940.32	36.31	1123	-9323	85666	84532	83766	82632	81866	84150	82250	7865	25000	5000	65050	100	1	157300993	130088	6.70	0.52	12	0.02	12347.00	159842.00	98000	20230412	-15.61	74200	20230104	11.46	98000	-15.61	20230412	74200	11.46	20230104	98000	-15.61	20230412	74200	11.46	20230104	0.01	N	003550	5000	7865 억	57115852	N	N	2	N	N
38	20231124	120149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82900	-500	5	-0.60	2411786000	29064	21.29	83000	83400	82600	108400	58400	83400	82981.90	36.31	1123	-8231	85666	84532	83766	82632	81866	84150	82250	7865	25000	5000	65050	100	1	157300993	130403	6.71	0.52	12	0.02	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	0.01	N	003550	5000	7865 억	57115852	N	N	2	N	N
39	20231124	110149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83000	-400	5	-0.48	2018814900	24318	17.82	83000	83400	82700	108400	58400	83400	83017.31	36.31	1123	-7137	85666	84532	83766	82632	81866	84150	82250	7865	25000	5000	65050	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	0.01	N	003550	5000	7865 억	57115852	N	N	2	N	N
40	20231124	100146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83200	-200	5	-0.24	1305496400	15720	11.52	83000	83400	82700	108400	58400	83400	83046.84	36.31	1123	-4591	85666	84532	83766	82632	81866	84150	82250	7865	25000	5000	65050	100	1	157300993	130874	6.74	0.52	12	0.01	12347.00	159842.00	98000	20230412	-15.10	74200	20230104	12.13	98000	-15.10	20230412	74200	12.13	20230104	98000	-15.10	20230412	74200	12.13	20230104	0.01	N	003550	5000	7865 억	57115852	N	N	2	N	N
41	20231124	090148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83400	0	3	0.00	261548200	3150	2.31	83000	83400	83000	108400	58400	83400	83031.17	36.31	1123	-1161	85666	84532	83766	82632	81866	84150	82250	7865	25000	5000	65050	100	1	157300993	131189	6.75	0.52	12	0.00	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	0.01	N	003550	5000	7865 억	57115852	N	N	2	N	N
42	20231123	160146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83400	-1700	5	-2.00	11389681500	136211	163.12	84300	84900	83000	110600	59600	85100	83617.93	36.32	0	-1216	86766	85932	85266	84432	83766	85600	84100	7865	25500	5000	66370	100	1	157300993	131189	6.75	0.52	12	0.09	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	0.01	N	003550	5000	7865 억	57138115	N	N	2	N	N
43	20231123	150150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83200	-1900	5	-2.23	8935338900	106790	127.89	84300	84900	83000	110600	59600	85100	83672.06	36.32	0	-2830	86766	85932	85266	84432	83766	85600	84100	7865	25500	5000	66370	100	1	157300993	130874	6.74	0.52	12	0.07	12347.00	159842.00	98000	20230412	-15.10	74200	20230104	12.13	98000	-15.10	20230412	74200	12.13	20230104	98000	-15.10	20230412	74200	12.13	20230104	0.01	N	003550	5000	7865 억	57138115	N	N	1918	N	N
44	20231123	140149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	-2000	5	-2.35	7147879100	85314	102.17	84300	84900	83000	110600	59600	85100	83783.19	36.32	0	-7225	86766	85932	85266	84432	83766	85600	84100	7865	25500	5000	66370	100	1	157300993	130717	6.73	0.52	12	0.05	12347.00	159842.00	98000	20230412	-15.20	74200	20230104	11.99	98000	-15.20	20230412	74200	11.99	20230104	98000	-15.20	20230412	74200	11.99	20230104	0.01	N	003550	5000	7865 억	57138115	N	N	1918	N	N
45	20231123	130148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83500	-1600	5	-1.88	5487373200	65355	78.27	84300	84900	83300	110600	59600	85100	83962.56	36.32	0	-4611	86766	85932	85266	84432	83766	85600	84100	7865	25500	5000	66370	100	1	157300993	131346	6.76	0.52	12	0.04	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	0.01	N	003550	5000	7865 억	57138115	N	N	1918	N	N
46	20231123	120147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83700	-1400	5	-1.65	4114659200	48933	58.60	84300	84900	83700	110600	59600	85100	84087.61	36.32	0	-4433	86766	85932	85266	84432	83766	85600	84100	7865	25500	5000	66370	100	1	157300993	131661	6.78	0.52	12	0.03	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	0.01	N	003550	5000	7865 억	57138115	N	N	1918	N	N
47	20231123	110149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84100	-1000	5	-1.18	3089185500	36709	43.96	84300	84900	83800	110600	59600	85100	84153.35	36.32	0	-2378	86766	85932	85266	84432	83766	85600	84100	7865	25500	5000	66370	100	1	157300993	132290	6.81	0.53	12	0.02	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	0.01	N	003550	5000	7865 억	57138115	N	N	1918	N	N
48	20231123	100148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84100	-1000	5	-1.18	2230300400	26504	31.74	84300	84900	83800	110600	59600	85100	84149.58	36.32	0	-3000	86766	85932	85266	84432	83766	85600	84100	7865	25500	5000	66370	100	1	157300993	132290	6.81	0.53	12	0.02	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	0.01	N	003550	5000	7865 억	57138115	N	N	1918	N	N
49	20231123	090149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84200	-900	5	-1.06	546381400	6488	7.77	84300	84900	84000	110600	59600	85100	84214.15	36.32	0	-1064	86766	85932	85266	84432	83766	85600	84100	7865	25500	5000	66370	100	1	157300993	132447	6.82	0.53	12	0.00	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	0.01	N	003550	5000	7865 억	57138115	N	N	1918	N	N
50	20231122	160144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85100	-1400	5	-1.62	7101917800	83479	74.05	85300	86100	84600	112400	60600	86500	85074.30	36.31	0	-4691	87300	86900	86200	85800	85100	86550	85450	7865	25900	5000	67470	100	1	157300993	133863	6.89	0.53	12	0.05	12347.00	159842.00	98000	20230412	-13.16	74200	20230104	14.69	98000	-13.16	20230412	74200	14.69	20230104	98000	-13.16	20230412	74200	14.69	20230104	0.01	N	003550	5000	7865 억	57122973	N	N	1918	N	N
51	20231122	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84900	-1600	5	-1.85	5838860000	68638	60.88	85300	86100	84600	112400	60600	86500	85067.46	36.31	0	-1082	87300	86900	86200	85800	85100	86550	85450	7865	25900	5000	67470	100	1	157300993	133549	6.88	0.53	12	0.04	12347.00	159842.00	98000	20230412	-13.37	74200	20230104	14.42	98000	-13.37	20230412	74200	14.42	20230104	98000	-13.37	20230412	74200	14.42	20230104	0.01	N	003550	5000	7865 억	57122973	N	N	236	N	N
52	20231122	140145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85000	-1500	5	-1.73	4285321400	50346	44.66	85300	86100	84600	112400	60600	86500	85117.42	36.31	0	-213	87300	86900	86200	85800	85100	86550	85450	7865	25900	5000	67470	100	1	157300993	133706	6.88	0.53	12	0.03	12347.00	159842.00	98000	20230412	-13.27	74200	20230104	14.56	98000	-13.27	20230412	74200	14.56	20230104	98000	-13.27	20230412	74200	14.56	20230104	0.01	N	003550	5000	7865 억	57122973	N	N	236	N	N
53	20231122	130152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84900	-1600	5	-1.85	3296453500	38695	34.32	85300	86100	84600	112400	60600	86500	85190.68	36.31	0	-2168	87300	86900	86200	85800	85100	86550	85450	7865	25900	5000	67470	100	1	157300993	133549	6.88	0.53	12	0.02	12347.00	159842.00	98000	20230412	-13.37	74200	20230104	14.42	98000	-13.37	20230412	74200	14.42	20230104	98000	-13.37	20230412	74200	14.42	20230104	0.01	N	003550	5000	7865 억	57122973	N	N	236	N	N
54	20231122	120149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84800	-1700	5	-1.97	2794210700	32780	29.08	85300	86100	84600	112400	60600	86500	85241.33	36.31	0	-2358	87300	86900	86200	85800	85100	86550	85450	7865	25900	5000	67470	100	1	157300993	133391	6.87	0.53	12	0.02	12347.00	159842.00	98000	20230412	-13.47	74200	20230104	14.29	98000	-13.47	20230412	74200	14.29	20230104	98000	-13.47	20230412	74200	14.29	20230104	0.01	N	003550	5000	7865 억	57122973	N	N	236	N	N
55	20231122	110154	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85000	-1500	5	-1.73	1924964300	22535	19.99	85300	86100	84900	112400	60600	86500	85421.09	36.31	0	-3067	87300	86900	86200	85800	85100	86550	85450	7865	25900	5000	67470	100	1	157300993	133706	6.88	0.53	12	0.01	12347.00	159842.00	98000	20230412	-13.27	74200	20230104	14.56	98000	-13.27	20230412	74200	14.56	20230104	98000	-13.27	20230412	74200	14.56	20230104	0.01	N	003550	5000	7865 억	57122973	N	N	236	N	N
56	20231122	100150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85700	-800	5	-0.92	1256829100	14698	13.04	85300	86100	85100	112400	60600	86500	85510.21	36.31	0	194	87300	86900	86200	85800	85100	86550	85450	7865	25900	5000	67470	100	1	157300993	134807	6.94	0.54	12	0.01	12347.00	159842.00	98000	20230412	-12.55	74200	20230104	15.50	98000	-12.55	20230412	74200	15.50	20230104	98000	-12.55	20230412	74200	15.50	20230104	0.01	N	003550	5000	7865 억	57122973	N	N	236	N	N
57	20231122	090145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85700	-800	5	-0.92	86586700	1015	0.90	85300	85700	85300	112400	60600	86500	85307.09	36.31	0	-844	87300	86900	86200	85800	85100	86550	85450	7865	25900	5000	67470	100	1	157300993	134807	6.94	0.54	12	0.00	12347.00	159842.00	98000	20230412	-12.55	74200	20230104	15.50	98000	-12.55	20230412	74200	15.50	20230104	98000	-12.55	20230412	74200	15.50	20230104	0.01	N	003550	5000	7865 억	57122973	N	N	236	N	N
58	20231121	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86500	1100	2	1.29	9734664600	112702	126.65	86600	86600	85500	111000	59800	85400	86375.26	36.31	0	-263	86866	86132	85466	84732	84066	86500	85100	7865	25600	5000	66610	100	1	157300993	136065	7.01	0.54	12	0.07	12347.00	159842.00	98000	20230412	-11.73	74200	20230104	16.58	98000	-11.73	20230412	74200	16.58	20230104	98000	-11.73	20230412	74200	16.58	20230104	0.01	N	003550	5000	7865 억	57109832	N	N	236	N	N
59	20231121	150146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86500	1100	2	1.29	6849940700	79351	89.17	86600	86600	85500	111000	59800	85400	86324.57	36.31	0	-2127	86866	86132	85466	84732	84066	86500	85100	7865	25600	5000	66610	100	1	157300993	136065	7.01	0.54	12	0.05	12347.00	159842.00	98000	20230412	-11.73	74200	20230104	16.58	98000	-11.73	20230412	74200	16.58	20230104	98000	-11.73	20230412	74200	16.58	20230104	0.01	N	003550	5000	7865 억	57109832	N	N	5	N	N
60	20231121	140144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86500	1100	2	1.29	5561305600	64433	72.40	86600	86600	85500	111000	59800	85400	86311.45	36.31	0	-857	86866	86132	85466	84732	84066	86500	85100	7865	25600	5000	66610	100	1	157300993	136065	7.01	0.54	12	0.04	12347.00	159842.00	98000	20230412	-11.73	74200	20230104	16.58	98000	-11.73	20230412	74200	16.58	20230104	98000	-11.73	20230412	74200	16.58	20230104	0.01	N	003550	5000	7865 억	57109832	N	N	5	N	N
61	20231121	130146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	1000	2	1.17	4368427500	50635	56.90	86600	86600	85500	111000	59800	85400	86272.88	36.31	0	-1745	86866	86132	85466	84732	84066	86500	85100	7865	25600	5000	66610	100	1	157300993	135908	7.00	0.54	12	0.03	12347.00	159842.00	98000	20230412	-11.84	74200	20230104	16.44	98000	-11.84	20230412	74200	16.44	20230104	98000	-11.84	20230412	74200	16.44	20230104	0.01	N	003550	5000	7865 억	57109832	N	N	5	N	N
62	20231121	120145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	1000	2	1.17	3660410000	42446	47.70	86600	86600	85500	111000	59800	85400	86236.87	36.31	0	-2075	86866	86132	85466	84732	84066	86500	85100	7865	25600	5000	66610	100	1	157300993	135908	7.00	0.54	12	0.03	12347.00	159842.00	98000	20230412	-11.84	74200	20230104	16.44	98000	-11.84	20230412	74200	16.44	20230104	98000	-11.84	20230412	74200	16.44	20230104	0.01	N	003550	5000	7865 억	57109832	N	N	5	N	N
63	20231121	110144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	900	2	1.05	2952087700	34232	38.47	86600	86600	85500	111000	59800	85400	86237.66	36.31	0	-1407	86866	86132	85466	84732	84066	86500	85100	7865	25600	5000	66610	100	1	157300993	135751	6.99	0.54	12	0.02	12347.00	159842.00	98000	20230412	-11.94	74200	20230104	16.31	98000	-11.94	20230412	74200	16.31	20230104	98000	-11.94	20230412	74200	16.31	20230104	0.01	N	003550	5000	7865 억	57109832	N	N	5	N	N
64	20231121	100143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86200	800	2	0.94	1440044700	16713	18.78	86600	86600	85500	111000	59800	85400	86163.15	36.31	0	-161	86866	86132	85466	84732	84066	86500	85100	7865	25600	5000	66610	100	1	157300993	135593	6.98	0.54	12	0.01	12347.00	159842.00	98000	20230412	-12.04	74200	20230104	16.17	98000	-12.04	20230412	74200	16.17	20230104	98000	-12.04	20230412	74200	16.17	20230104	0.01	N	003550	5000	7865 억	57109832	N	N	5	N	N
65	20231121	090144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86100	700	2	0.82	211680700	2453	2.76	86600	86600	85500	111000	59800	85400	86294.62	36.31	0	492	86866	86132	85466	84732	84066	86500	85100	7865	25600	5000	66610	100	1	157300993	135436	6.97	0.54	12	0.00	12347.00	159842.00	98000	20230412	-12.14	74200	20230104	16.04	98000	-12.14	20230412	74200	16.04	20230104	98000	-12.14	20230412	74200	16.04	20230104	0.01	N	003550	5000	7865 억	57109832	N	N	5	N	N
66	20231120	160144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85400	100	2	0.12	7606430200	88973	96.72	85300	86200	84800	110800	59800	85300	85491.54	36.30	0	-20659	86300	85800	85200	84700	84100	85500	84400	7865	25500	5000	66530	100	1	157300993	134335	6.92	0.53	12	0.06	12347.00	159842.00	98000	20230412	-12.86	74200	20230104	15.09	98000	-12.86	20230412	74200	15.09	20230104	98000	-12.86	20230412	74200	15.09	20230104	0.01	N	003550	5000	7865 억	57102858	N	N	5	N	N
67	20231120	150145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85900	600	2	0.70	5348346000	62610	68.06	85300	86000	84800	110800	59800	85300	85423.19	36.30	0	-19016	86300	85800	85200	84700	84100	85500	84400	7865	25500	5000	66530	100	1	157300993	135122	6.96	0.54	12	0.04	12347.00	159842.00	98000	20230412	-12.35	74200	20230104	15.77	98000	-12.35	20230412	74200	15.77	20230104	98000	-12.35	20230412	74200	15.77	20230104	0.01	N	003550	5000	7865 억	57102858	N	N	0	N	N
68	20231120	140145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85700	400	2	0.47	3880387000	45507	49.47	85300	85700	84800	110800	59800	85300	85270.11	36.30	0	-18244	86300	85800	85200	84700	84100	85500	84400	7865	25500	5000	66530	100	1	157300993	134807	6.94	0.54	12	0.03	12347.00	159842.00	98000	20230412	-12.55	74200	20230104	15.50	98000	-12.55	20230412	74200	15.50	20230104	98000	-12.55	20230412	74200	15.50	20230104	0.01	N	003550	5000	7865 억	57102858	N	N	0	N	N
69	20231120	130144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85200	-100	5	-0.12	3063307900	35948	39.08	85300	85600	84800	110800	59800	85300	85214.97	36.30	0	-17877	86300	85800	85200	84700	84100	85500	84400	7865	25500	5000	66530	100	1	157300993	134020	6.90	0.53	12	0.02	12347.00	159842.00	98000	20230412	-13.06	74200	20230104	14.82	98000	-13.06	20230412	74200	14.82	20230104	98000	-13.06	20230412	74200	14.82	20230104	0.01	N	003550	5000	7865 억	57102858	N	N	0	N	N
70	20231120	120144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85100	-200	5	-0.23	2556451300	29999	32.61	85300	85600	84800	110800	59800	85300	85217.88	36.30	0	-15187	86300	85800	85200	84700	84100	85500	84400	7865	25500	5000	66530	100	1	157300993	133863	6.89	0.53	12	0.02	12347.00	159842.00	98000	20230412	-13.16	74200	20230104	14.69	98000	-13.16	20230412	74200	14.69	20230104	98000	-13.16	20230412	74200	14.69	20230104	0.01	N	003550	5000	7865 억	57102858	N	N	0	N	N
71	20231120	110144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85300	0	3	0.00	2012639000	23613	25.67	85300	85600	84800	110800	59800	85300	85234.36	36.30	0	-12155	86300	85800	85200	84700	84100	85500	84400	7865	25500	5000	66530	100	1	157300993	134178	6.91	0.53	12	0.02	12347.00	159842.00	98000	20230412	-12.96	74200	20230104	14.96	98000	-12.96	20230412	74200	14.96	20230104	98000	-12.96	20230412	74200	14.96	20230104	0.01	N	003550	5000	7865 억	57102858	N	N	0	N	N
72	20231120	100143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85300	0	3	0.00	1264612800	14823	16.11	85300	85600	85000	110800	59800	85300	85314.23	36.30	0	-7023	86300	85800	85200	84700	84100	85500	84400	7865	25500	5000	66530	100	1	157300993	134178	6.91	0.53	12	0.01	12347.00	159842.00	98000	20230412	-12.96	74200	20230104	14.96	98000	-12.96	20230412	74200	14.96	20230104	98000	-12.96	20230412	74200	14.96	20230104	0.01	N	003550	5000	7865 억	57102858	N	N	0	N	N
73	20231120	090145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85000	-300	5	-0.35	46514400	546	0.59	85300	85300	85000	110800	59800	85300	85191.21	36.30	0	-329	86300	85800	85200	84700	84100	85500	84400	7865	25500	5000	66530	100	1	157300993	133706	6.88	0.53	12	0.00	12347.00	159842.00	98000	20230412	-13.27	74200	20230104	14.56	98000	-13.27	20230412	74200	14.56	20230104	98000	-13.27	20230412	74200	14.56	20230104	0.01	N	003550	5000	7865 억	57102858	N	N	0	N	N
74	20231117	160145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85300	400	2	0.47	7831588700	91982	79.65	85700	85700	84600	110300	59500	84900	85142.62	36.28	5148	-8965	85700	85300	84500	84100	83300	85500	84300	7865	25400	5000	66220	100	1	157300993	134178	6.91	0.53	12	0.06	12347.00	159842.00	98000	20230412	-12.96	74200	20230104	14.96	98000	-12.96	20230412	74200	14.96	20230104	98000	-12.96	20230412	74200	14.96	20230104	0.02	N	003550	5000	7865 억	57070656	N	N	73	N	N
75	20231117	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85300	400	2	0.47	6513977900	76534	66.28	85700	85700	84600	110300	59500	84900	85112.21	36.28	5148	-3061	85700	85300	84500	84100	83300	85500	84300	7865	25400	5000	66220	100	1	157300993	134178	6.91	0.53	12	0.05	12347.00	159842.00	98000	20230412	-12.96	74200	20230104	14.96	98000	-12.96	20230412	74200	14.96	20230104	98000	-12.96	20230412	74200	14.96	20230104	0.02	N	003550	5000	7865 억	57070656	N	N	73	N	N
76	20231117	140146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85000	100	2	0.12	5363547700	63024	54.58	85700	85700	84600	110300	59500	84900	85103.26	36.28	5148	867	85700	85300	84500	84100	83300	85500	84300	7865	25400	5000	66220	100	1	157300993	133706	6.88	0.53	12	0.04	12347.00	159842.00	98000	20230412	-13.27	74200	20230104	14.56	98000	-13.27	20230412	74200	14.56	20230104	98000	-13.27	20230412	74200	14.56	20230104	0.02	N	003550	5000	7865 억	57070656	N	N	73	N	N
77	20231117	130146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85100	200	2	0.24	4353607900	51169	44.31	85700	85700	84600	110300	59500	84900	85082.92	36.28	5148	5052	85700	85300	84500	84100	83300	85500	84300	7865	25400	5000	66220	100	1	157300993	133863	6.89	0.53	12	0.03	12347.00	159842.00	98000	20230412	-13.16	74200	20230104	14.69	98000	-13.16	20230412	74200	14.69	20230104	98000	-13.16	20230412	74200	14.69	20230104	0.02	N	003550	5000	7865 억	57070656	N	N	73	N	N
78	20231117	120146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85100	200	2	0.24	3771079300	44323	38.38	85700	85700	84600	110300	59500	84900	85081.77	36.28	5148	7563	85700	85300	84500	84100	83300	85500	84300	7865	25400	5000	66220	100	1	157300993	133863	6.89	0.53	12	0.03	12347.00	159842.00	98000	20230412	-13.16	74200	20230104	14.69	98000	-13.16	20230412	74200	14.69	20230104	98000	-13.16	20230412	74200	14.69	20230104	0.02	N	003550	5000	7865 억	57070656	N	N	73	N	N
79	20231117	110146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84800	-100	5	-0.12	3095544700	36374	31.50	85700	85700	84600	110300	59500	84900	85103.23	36.28	5148	7627	85700	85300	84500	84100	83300	85500	84300	7865	25400	5000	66220	100	1	157300993	133391	6.87	0.53	12	0.02	12347.00	159842.00	98000	20230412	-13.47	74200	20230104	14.29	98000	-13.47	20230412	74200	14.29	20230104	98000	-13.47	20230412	74200	14.29	20230104	0.02	N	003550	5000	7865 억	57070656	N	N	73	N	N
80	20231117	100147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85200	300	2	0.35	2227529900	26166	22.66	85700	85700	84600	110300	59500	84900	85130.71	36.28	5148	7097	85700	85300	84500	84100	83300	85500	84300	7865	25400	5000	66220	100	1	157300993	134020	6.90	0.53	12	0.02	12347.00	159842.00	98000	20230412	-13.06	74200	20230104	14.82	98000	-13.06	20230412	74200	14.82	20230104	98000	-13.06	20230412	74200	14.82	20230104	0.02	N	003550	5000	7865 억	57070656	N	N	73	N	N
81	20231117	090147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85300	400	2	0.47	389236300	4549	3.94	85700	85700	85100	110300	59500	84900	85565.39	36.28	5148	586	85700	85300	84500	84100	83300	85500	84300	7865	25400	5000	66220	100	1	157300993	134178	6.91	0.53	12	0.00	12347.00	159842.00	98000	20230412	-12.96	74200	20230104	14.96	98000	-12.96	20230412	74200	14.96	20230104	98000	-12.96	20230412	74200	14.96	20230104	0.02	N	003550	5000	7865 억	57070656	N	N	73	N	N
82	20231116	160146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84700	400	2	0.47	7061986500	83685	39.37	84000	84900	83700	109500	59100	84300	84387.73	36.24	0	-10533	85700	85000	83700	83000	81700	85350	83350	7865	25200	5000	65750	100	1	157300993	133234	6.86	0.53	12	0.05	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	0.01	N	003550	5000	7865 억	57012436	N	N	0	N	N
83	20231116	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84600	300	2	0.36	6107983900	72417	34.07	84000	84900	83700	109500	59100	84300	84344.62	36.24	0	-10278	85700	85000	83700	83000	81700	85350	83350	7865	25200	5000	65750	100	1	157300993	133077	6.85	0.53	12	0.05	12347.00	159842.00	98000	20230412	-13.67	74200	20230104	14.02	98000	-13.67	20230412	74200	14.02	20230104	98000	-13.67	20230412	74200	14.02	20230104	0.01	N	003550	5000	7865 억	57012436	N	N	0	N	N
84	20231116	140146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84700	400	2	0.47	5007287600	59417	27.95	84000	84900	83700	109500	59100	84300	84273.65	36.24	0	-9795	85700	85000	83700	83000	81700	85350	83350	7865	25200	5000	65750	100	1	157300993	133234	6.86	0.53	12	0.04	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	0.01	N	003550	5000	7865 억	57012436	N	N	0	N	N
85	20231116	130146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84000	-300	5	-0.36	4106962900	48746	22.93	84000	84900	83700	109500	59100	84300	84252.30	36.24	0	-6346	85700	85000	83700	83000	81700	85350	83350	7865	25200	5000	65750	100	1	157300993	132133	6.80	0.53	12	0.03	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	0.01	N	003550	5000	7865 억	57012436	N	N	0	N	N
86	20231116	120146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84000	-300	5	-0.36	3263281500	38697	18.21	84000	84900	83700	109500	59100	84300	84329.06	36.24	0	-4212	85700	85000	83700	83000	81700	85350	83350	7865	25200	5000	65750	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	0.01	N	003550	5000	7865 억	57012436	N	N	0	N	N
87	20231116	110145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83900	-400	5	-0.47	2483640200	29409	13.84	84000	84900	83800	109500	59100	84300	84451.73	36.24	0	-1267	85700	85000	83700	83000	81700	85350	83350	7865	25200	5000	65750	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	0.01	N	003550	5000	7865 억	57012436	N	N	0	N	N
88	20231116	100143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84600	300	2	0.36	238983300	2839	1.34	84000	84700	83900	109500	59100	84300	84178.48	36.24	0	747	85700	85000	83700	83000	81700	85350	83350	7865	25200	5000	65750	100	1	157300993	133077	6.85	0.53	12	0.00	12347.00	159842.00	98000	20230412	-13.67	74200	20230104	14.02	98000	-13.67	20230412	74200	14.02	20230104	98000	-13.67	20230412	74200	14.02	20230104	0.01	N	003550	5000	7865 억	57012436	N	N	0	N	N
89	20231116	090143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84300	0	3	0.00	0	0	0.00	0	0	0	109500	59100	84300	0.00	36.24	0	0	85700	85000	83700	83000	81700	85350	83350	7865	25200	5000	65750	100	1	157300993	132605	6.83	0.53	12	0.00	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	0.01	N	003550	5000	7865 억	57012436	N	N	0	N	N
90	20231115	160140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84300	3000	2	3.69	17739949800	212539	76.77	82900	84400	82400	105600	57000	81300	83466.74	36.24	0	29684	83433	82366	81833	80766	80233	82100	80500	7865	24300	5000	63410	100	1	157300993	132605	6.83	0.53	12	0.14	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	N	003550	5000	7865 억	57000540	N	N	8	N	N
91	20231115	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84300	3000	2	3.69	15686929800	188180	67.97	82900	84300	82400	105600	57000	81300	83361.30	36.24	0	25142	83433	82366	81833	80766	80233	82100	80500	7865	24300	5000	63410	100	1	157300993	132605	6.83	0.53	12	0.12	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	N	003550	5000	7865 억	57000540	N	N	8	N	N
92	20231115	140147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83900	2600	2	3.20	13161639900	158099	57.10	82900	84100	82400	105600	57000	81300	83249.36	36.24	0	25721	83433	82366	81833	80766	80233	82100	80500	7865	24300	5000	63410	100	1	157300993	131976	6.80	0.52	12	0.10	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	N	003550	5000	7865 억	57000540	N	N	8	N	N
93	20231115	130148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83400	2100	2	2.58	11413352700	137250	49.57	82900	83900	82400	105600	57000	81300	83157.40	36.24	0	21073	83433	82366	81833	80766	80233	82100	80500	7865	24300	5000	63410	100	1	157300993	131189	6.75	0.52	12	0.09	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	N	003550	5000	7865 억	57000540	N	N	8	N	N
94	20231115	120148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83700	2400	2	2.95	9958673500	119851	43.29	82900	83900	82400	105600	57000	81300	83092.12	36.24	0	19533	83433	82366	81833	80766	80233	82100	80500	7865	24300	5000	63410	100	1	157300993	131661	6.78	0.52	12	0.08	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	N	003550	5000	7865 억	57000540	N	N	8	N	N
95	20231115	110149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83500	2200	2	2.71	7738318700	93294	33.70	82900	83500	82400	105600	57000	81300	82945.51	36.24	0	8662	83433	82366	81833	80766	80233	82100	80500	7865	24300	5000	63410	100	1	157300993	131346	6.76	0.52	12	0.06	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	N	003550	5000	7865 억	57000540	N	N	8	N	N
96	20231115	100146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	1500	2	1.85	5089979200	61437	22.19	82900	83500	82400	105600	57000	81300	82848.76	36.24	0	-2361	83433	82366	81833	80766	80233	82100	80500	7865	24300	5000	63410	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	N	003550	5000	7865 억	57000540	N	N	8	N	N
97	20231115	090146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	1800	2	2.21	970750600	11691	4.22	82900	83500	82800	105600	57000	81300	83034.01	36.24	0	1602	83433	82366	81833	80766	80233	82100	80500	7865	24300	5000	63410	100	1	157300993	130717	6.73	0.52	12	0.01	12347.00	159842.00	98000	20230412	-15.20	74200	20230104	11.99	98000	-15.20	20230412	74200	11.99	20230104	98000	-15.20	20230412	74200	11.99	20230104	0.02	N	003550	5000	7865 억	57000540	N	N	8	N	N
98	20231114	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81300	-500	5	-0.61	11294605500	138240	171.72	82800	82900	81300	106300	57300	81800	81704.12	36.28	-143	-56848	83800	82800	82000	81000	80200	82400	80600	7865	24500	5000	63800	100	1	157300993	127886	6.58	0.51	12	0.09	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	0.01	N	003550	5000	7865 억	57069808	N	N	8	N	N
99	20231114	150146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81500	-300	5	-0.37	7958168700	97252	120.81	82800	82900	81400	106300	57300	81800	81830.39	36.28	-143	-40975	83800	82800	82000	81000	80200	82400	80600	7865	24500	5000	63800	100	1	157300993	128200	6.60	0.51	12	0.06	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	0.01	N	003550	5000	7865 억	57069808	N	N	41	N	N
100	20231114	140145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	-200	5	-0.24	6685362200	81651	101.43	82800	82900	81400	106300	57300	81800	81877.29	36.28	-143	-30433	83800	82800	82000	81000	80200	82400	80600	7865	24500	5000	63800	100	1	157300993	128358	6.61	0.51	12	0.05	12347.00	159842.00	98000	20230412	-16.73	74200	20230104	9.97	98000	-16.73	20230412	74200	9.97	20230104	98000	-16.73	20230412	74200	9.97	20230104	0.01	N	003550	5000	7865 억	57069808	N	N	41	N	N
101	20231114	130146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	-200	5	-0.24	5530954200	67499	83.85	82800	82900	81400	106300	57300	81800	81941.28	36.28	-143	-26283	83800	82800	82000	81000	80200	82400	80600	7865	24500	5000	63800	100	1	157300993	128358	6.61	0.51	12	0.04	12347.00	159842.00	98000	20230412	-16.73	74200	20230104	9.97	98000	-16.73	20230412	74200	9.97	20230104	98000	-16.73	20230412	74200	9.97	20230104	0.01	N	003550	5000	7865 억	57069808	N	N	41	N	N
102	20231114	120145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	-200	5	-0.24	4190067700	51056	63.42	82800	82900	81500	106300	57300	81800	82068.08	36.28	-143	-21762	83800	82800	82000	81000	80200	82400	80600	7865	24500	5000	63800	100	1	157300993	128358	6.61	0.51	12	0.03	12347.00	159842.00	98000	20230412	-16.73	74200	20230104	9.97	98000	-16.73	20230412	74200	9.97	20230104	98000	-16.73	20230412	74200	9.97	20230104	0.01	N	003550	5000	7865 억	57069808	N	N	41	N	N
103	20231114	110147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81800	0	3	0.00	3203309500	38998	48.44	82800	82900	81500	106300	57300	81800	82140.35	36.28	-143	-16940	83800	82800	82000	81000	80200	82400	80600	7865	24500	5000	63800	100	1	157300993	128672	6.63	0.51	12	0.02	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	0.01	N	003550	5000	7865 억	57069808	N	N	41	N	N
104	20231114	100146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82100	300	2	0.37	2124085100	25816	32.07	82800	82900	81800	106300	57300	81800	82277.85	36.28	-143	-11031	83800	82800	82000	81000	80200	82400	80600	7865	24500	5000	63800	100	1	157300993	129144	6.65	0.51	12	0.02	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	0.01	N	003550	5000	7865 억	57069808	N	N	41	N	N
105	20231114	090145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	200	2	0.24	502173300	6079	7.55	82800	82900	81900	106300	57300	81800	82607.88	36.28	-143	-2116	83800	82800	82000	81000	80200	82400	80600	7865	24500	5000	63800	100	1	157300993	128987	6.64	0.51	12	0.00	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	0.01	N	003550	5000	7865 억	57069808	N	N	41	N	N
106	20231113	160145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81800	500	2	0.62	5889578900	72057	116.42	82200	83000	81200	105600	57000	81300	81734.99	36.29	0	-13065	83500	82400	81600	80500	79700	82000	80100	7865	24300	5000	63410	100	1	157300993	128672	6.63	0.51	12	0.05	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	0.01	N	003550	5000	7865 억	57081928	N	N	41	N	N
107	20231113	150145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81700	400	2	0.49	4974335900	60864	98.33	82200	83000	81200	105600	57000	81300	81728.70	36.29	0	-9469	83500	82400	81600	80500	79700	82000	80100	7865	24300	5000	63410	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	0.01	N	003550	5000	7865 억	57081928	N	N	27	N	N
108	20231113	140145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81500	200	2	0.25	3750338800	45894	74.15	82200	83000	81200	105600	57000	81300	81717.41	36.29	0	-7042	83500	82400	81600	80500	79700	82000	80100	7865	24300	5000	63410	100	1	157300993	128200	6.60	0.51	12	0.03	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	0.01	N	003550	5000	7865 억	57081928	N	N	27	N	N
109	20231113	130144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	300	2	0.37	3085965500	37761	61.01	82200	83000	81200	105600	57000	81300	81723.62	36.29	0	-6169	83500	82400	81600	80500	79700	82000	80100	7865	24300	5000	63410	100	1	157300993	128358	6.61	0.51	12	0.02	12347.00	159842.00	98000	20230412	-16.73	74200	20230104	9.97	98000	-16.73	20230412	74200	9.97	20230104	98000	-16.73	20230412	74200	9.97	20230104	0.01	N	003550	5000	7865 억	57081928	N	N	27	N	N
110	20231113	120143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81400	100	2	0.12	2653381400	32450	52.43	82200	83000	81200	105600	57000	81300	81768.30	36.29	0	-6066	83500	82400	81600	80500	79700	82000	80100	7865	24300	5000	63410	100	1	157300993	128043	6.59	0.51	12	0.02	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	0.01	N	003550	5000	7865 억	57081928	N	N	27	N	N
111	20231113	110143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81700	400	2	0.49	2201503800	26902	43.46	82200	83000	81200	105600	57000	81300	81834.21	36.29	0	-5450	83500	82400	81600	80500	79700	82000	80100	7865	24300	5000	63410	100	1	157300993	128515	6.62	0.51	12	0.02	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	0.01	N	003550	5000	7865 억	57081928	N	N	27	N	N
112	20231113	100144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	300	2	0.37	1654539300	20195	32.63	82200	83000	81200	105600	57000	81300	81928.17	36.29	0	-3747	83500	82400	81600	80500	79700	82000	80100	7865	24300	5000	63410	100	1	157300993	128358	6.61	0.51	12	0.01	12347.00	159842.00	98000	20230412	-16.73	74200	20230104	9.97	98000	-16.73	20230412	74200	9.97	20230104	98000	-16.73	20230412	74200	9.97	20230104	0.01	N	003550	5000	7865 억	57081928	N	N	27	N	N
113	20231113	090144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	1500	2	1.85	659265500	8000	12.92	82200	83000	82100	105600	57000	81300	82408.19	36.29	0	913	83500	82400	81600	80500	79700	82000	80100	7865	24300	5000	63410	100	1	157300993	130245	6.71	0.52	12	0.01	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	0.01	N	003550	5000	7865 억	57081928	N	N	27	N	N
114	20231110	160145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81300	-1400	5	-1.69	5020866400	61730	56.48	81900	82700	80800	107500	57900	82700	81335.92	36.28	0	10835	83900	83300	82100	81500	80300	83600	81800	7865	24800	5000	64500	100	1	157300993	127886	6.58	0.51	12	0.04	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	0.01	N	003550	5000	7865 억	57075323	N	N	27	N	N
115	20231110	150146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81500	-1200	5	-1.45	4356498900	53567	49.01	81900	82700	80800	107500	57900	82700	81328.04	36.28	0	11789	83900	83300	82100	81500	80300	83600	81800	7865	24800	5000	64500	100	1	157300993	128200	6.60	0.51	12	0.03	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	0.01	N	003550	5000	7865 억	57075323	N	N	158	N	N
116	20231110	140145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81300	-1400	5	-1.69	3818199900	46954	42.96	81900	82700	80800	107500	57900	82700	81317.88	36.28	0	9394	83900	83300	82100	81500	80300	83600	81800	7865	24800	5000	64500	100	1	157300993	127886	6.58	0.51	12	0.03	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	0.01	N	003550	5000	7865 억	57075323	N	N	158	N	N
117	20231110	130146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81100	-1600	5	-1.93	3299125500	40568	37.12	81900	82700	80800	107500	57900	82700	81323.35	36.28	0	7291	83900	83300	82100	81500	80300	83600	81800	7865	24800	5000	64500	100	1	157300993	127571	6.57	0.51	12	0.03	12347.00	159842.00	98000	20230412	-17.24	74200	20230104	9.30	98000	-17.24	20230412	74200	9.30	20230104	98000	-17.24	20230412	74200	9.30	20230104	0.01	N	003550	5000	7865 억	57075323	N	N	158	N	N
118	20231110	120144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80900	-1800	5	-2.18	2653495100	32600	29.83	81900	82700	80800	107500	57900	82700	81395.56	36.28	0	5813	83900	83300	82100	81500	80300	83600	81800	7865	24800	5000	64500	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	0.01	N	003550	5000	7865 억	57075323	N	N	158	N	N
119	20231110	110144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81300	-1400	5	-1.69	1700308800	20830	19.06	81900	82700	81000	107500	57900	82700	81627.88	36.28	0	3219	83900	83300	82100	81500	80300	83600	81800	7865	24800	5000	64500	100	1	157300993	127886	6.58	0.51	12	0.01	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	0.01	N	003550	5000	7865 억	57075323	N	N	158	N	N
120	20231110	100146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81400	-1300	5	-1.57	1220220300	14941	13.67	81900	82700	81000	107500	57900	82700	81669.25	36.28	0	2803	83900	83300	82100	81500	80300	83600	81800	7865	24800	5000	64500	100	1	157300993	128043	6.59	0.51	12	0.01	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	0.01	N	003550	5000	7865 억	57075323	N	N	158	N	N
121	20231110	090144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	-800	5	-0.97	91711100	1121	1.03	81900	81900	81600	107500	57900	82700	81811.86	36.28	0	-36	83900	83300	82100	81500	80300	83600	81800	7865	24800	5000	64500	100	1	157300993	128830	6.63	0.51	12	0.00	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	0.01	N	003550	5000	7865 억	57075323	N	N	158	N	N
122	20231109	160142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82700	1200	2	1.47	8900289500	108348	84.12	80900	82700	80900	105900	57100	81500	82144.17	36.27	0	-23433	84966	83232	82166	80432	79366	82700	79900	7865	24400	5000	63570	100	1	157300993	130088	6.70	0.52	12	0.07	12347.00	159842.00	98000	20230412	-15.61	74200	20230104	11.46	98000	-15.61	20230412	74200	11.46	20230104	98000	-15.61	20230412	74200	11.46	20230104	0.01	N	003550	5000	7865 억	57054876	N	N	158	N	N
123	20231109	150144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	400	2	0.49	5457102000	66677	51.77	80900	82300	80900	105900	57100	81500	81843.84	36.27	0	-24759	84966	83232	82166	80432	79366	82700	79900	7865	24400	5000	63570	100	1	157300993	128830	6.63	0.51	12	0.04	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	0.01	N	003550	5000	7865 억	57054876	N	N	279	N	N
124	20231109	140143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82200	700	2	0.86	4363355700	53340	41.41	80900	82300	80900	105900	57100	81500	81802.69	36.27	0	-19415	84966	83232	82166	80432	79366	82700	79900	7865	24400	5000	63570	100	1	157300993	129301	6.66	0.51	12	0.03	12347.00	159842.00	98000	20230412	-16.12	74200	20230104	10.78	98000	-16.12	20230412	74200	10.78	20230104	98000	-16.12	20230412	74200	10.78	20230104	0.01	N	003550	5000	7865 억	57054876	N	N	279	N	N
125	20231109	130143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81800	300	2	0.37	3162457900	38689	30.04	80900	82000	80900	105900	57100	81500	81740.49	36.27	0	-13109	84966	83232	82166	80432	79366	82700	79900	7865	24400	5000	63570	100	1	157300993	128672	6.63	0.51	12	0.02	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	0.01	N	003550	5000	7865 억	57054876	N	N	279	N	N
126	20231109	120143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	500	2	0.61	2445158800	29923	23.23	80900	82000	80900	105900	57100	81500	81715.03	36.27	0	-11520	84966	83232	82166	80432	79366	82700	79900	7865	24400	5000	63570	100	1	157300993	128987	6.64	0.51	12	0.02	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	0.01	N	003550	5000	7865 억	57054876	N	N	279	N	N
127	20231109	110143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	400	2	0.49	1849051000	22642	17.58	80900	82000	80900	105900	57100	81500	81664.65	36.27	0	-8374	84966	83232	82166	80432	79366	82700	79900	7865	24400	5000	63570	100	1	157300993	128830	6.63	0.51	12	0.01	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	0.01	N	003550	5000	7865 억	57054876	N	N	279	N	N
128	20231109	100142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	400	2	0.49	1151704700	14120	10.96	80900	82000	80900	105900	57100	81500	81565.49	36.27	0	-5373	84966	83232	82166	80432	79366	82700	79900	7865	24400	5000	63570	100	1	157300993	128830	6.63	0.51	12	0.01	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	0.01	N	003550	5000	7865 억	57054876	N	N	279	N	N
129	20231109	090142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81500	0	3	0.00	148537300	1834	1.42	80900	81800	80900	105900	57100	81500	80990.89	36.27	0	-49	84966	83232	82166	80432	79366	82700	79900	7865	24400	5000	63570	100	1	157300993	128200	6.60	0.51	12	0.00	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	0.01	N	003550	5000	7865 억	57054876	N	N	279	N	N
130	20231108	160142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81500	-900	5	-1.09	10540943100	128752	54.37	83100	83900	81100	107100	57700	82400	81870.11	36.27	0	644	84600	83500	82000	80900	79400	82750	80150	7865	24700	5000	64270	100	1	157300993	128200	6.60	0.51	12	0.08	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	0.03	N	003550	5000	7865 억	57052256	N	N	279	N	N
131	20231108	150143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81400	-1000	5	-1.21	8577142900	104653	44.20	83100	83900	81100	107100	57700	82400	81957.90	36.27	0	-6397	84600	83500	82000	80900	79400	82750	80150	7865	24700	5000	64270	100	1	157300993	128043	6.59	0.51	12	0.07	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	0.03	N	003550	5000	7865 억	57052256	N	N	982	N	N
132	20231108	140142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81400	-1000	5	-1.21	7161463200	87281	36.86	83100	83900	81100	107100	57700	82400	82050.63	36.27	0	-12357	84600	83500	82000	80900	79400	82750	80150	7865	24700	5000	64270	100	1	157300993	128043	6.59	0.51	12	0.06	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	0.03	N	003550	5000	7865 억	57052256	N	N	982	N	N
133	20231108	130142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81500	-900	5	-1.09	6499355600	79150	33.43	83100	83900	81100	107100	57700	82400	82114.39	36.27	0	-15151	84600	83500	82000	80900	79400	82750	80150	7865	24700	5000	64270	100	1	157300993	128200	6.60	0.51	12	0.05	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	0.03	N	003550	5000	7865 억	57052256	N	N	982	N	N
134	20231108	120143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	-800	5	-0.97	5675040500	69017	29.15	83100	83900	81300	107100	57700	82400	82226.69	36.27	0	-16657	84600	83500	82000	80900	79400	82750	80150	7865	24700	5000	64270	100	1	157300993	128358	6.61	0.51	12	0.04	12347.00	159842.00	98000	20230412	-16.73	74200	20230104	9.97	98000	-16.73	20230412	74200	9.97	20230104	98000	-16.73	20230412	74200	9.97	20230104	0.03	N	003550	5000	7865 억	57052256	N	N	982	N	N
135	20231108	110142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81500	-900	5	-1.09	4292733200	52081	21.99	83100	83900	81400	107100	57700	82400	82424.17	36.27	0	-16005	84600	83500	82000	80900	79400	82750	80150	7865	24700	5000	64270	100	1	157300993	128200	6.60	0.51	12	0.03	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	0.03	N	003550	5000	7865 억	57052256	N	N	982	N	N
136	20231108	100142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	-800	5	-0.97	2877758700	34745	14.67	83100	83900	81600	107100	57700	82400	82825.20	36.27	0	-14932	84600	83500	82000	80900	79400	82750	80150	7865	24700	5000	64270	100	1	157300993	128358	6.61	0.51	12	0.02	12347.00	159842.00	98000	20230412	-16.73	74200	20230104	9.97	98000	-16.73	20230412	74200	9.97	20230104	98000	-16.73	20230412	74200	9.97	20230104	0.03	N	003550	5000	7865 억	57052256	N	N	982	N	N
137	20231108	090142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83400	1000	2	1.21	843271700	10118	4.27	83100	83900	82800	107100	57700	82400	83344.37	36.27	0	-2592	84600	83500	82000	80900	79400	82750	80150	7865	24700	5000	64270	100	1	157300993	131189	6.75	0.52	12	0.01	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	0.03	N	003550	5000	7865 억	57052256	N	N	982	N	N
138	20231107	160142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82400	-2200	5	-2.60	12739057700	156109	69.09	82900	83100	80500	109900	59300	84600	81603.59	36.25	0	15091	88666	86632	82566	80532	76466	87650	81550	7865	25300	5000	65980	100	1	157300993	129616	6.67	0.52	12	0.10	12347.00	159842.00	98000	20230412	-15.92	74200	20230104	11.05	98000	-15.92	20230412	74200	11.05	20230104	98000	-15.92	20230412	74200	11.05	20230104	0.03	N	003550	5000	7865 억	57020220	N	N	982	N	N
139	20231107	150142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	-3000	5	-3.55	10247839800	125803	55.68	82900	83100	80500	109900	59300	84600	81459.42	36.25	0	7031	88666	86632	82566	80532	76466	87650	81550	7865	25300	5000	65980	100	1	157300993	128358	6.61	0.51	12	0.08	12347.00	159842.00	98000	20230412	-16.73	74200	20230104	9.97	98000	-16.73	20230412	74200	9.97	20230104	98000	-16.73	20230412	74200	9.97	20230104	0.03	N	003550	5000	7865 억	57020220	N	N	62	N	N
140	20231107	140143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81300	-3300	5	-3.90	8582723000	105335	46.62	82900	83100	80500	109900	59300	84600	81480.26	36.25	0	-2184	88666	86632	82566	80532	76466	87650	81550	7865	25300	5000	65980	100	1	157300993	127886	6.58	0.51	12	0.07	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	0.03	N	003550	5000	7865 억	57020220	N	N	62	N	N
141	20231107	130142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81000	-3600	5	-4.26	7515492100	92196	40.80	82900	83100	80500	109900	59300	84600	81516.47	36.25	0	-5262	88666	86632	82566	80532	76466	87650	81550	7865	25300	5000	65980	100	1	157300993	127414	6.56	0.51	12	0.06	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	0.03	N	003550	5000	7865 억	57020220	N	N	62	N	N
142	20231107	120142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80800	-3800	5	-4.49	6363153700	77928	34.49	82900	83100	80700	109900	59300	84600	81654.27	36.25	0	-4933	88666	86632	82566	80532	76466	87650	81550	7865	25300	5000	65980	100	1	157300993	127099	6.54	0.51	12	0.05	12347.00	159842.00	98000	20230412	-17.55	74200	20230104	8.89	98000	-17.55	20230412	74200	8.89	20230104	98000	-17.55	20230412	74200	8.89	20230104	0.03	N	003550	5000	7865 억	57020220	N	N	62	N	N
143	20231107	110143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81300	-3300	5	-3.90	5594909100	68440	30.29	82900	83100	80900	109900	59300	84600	81749.11	36.25	0	-3141	88666	86632	82566	80532	76466	87650	81550	7865	25300	5000	65980	100	1	157300993	127886	6.58	0.51	12	0.04	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	0.03	N	003550	5000	7865 억	57020220	N	N	62	N	N
144	20231107	100144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	-2700	5	-3.19	4144630600	50610	22.40	82900	83100	81100	109900	59300	84600	81893.51	36.25	0	927	88666	86632	82566	80532	76466	87650	81550	7865	25300	5000	65980	100	1	157300993	128830	6.63	0.51	12	0.03	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	0.03	N	003550	5000	7865 억	57020220	N	N	62	N	N
145	20231107	090141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82200	-2400	5	-2.84	448967700	5423	2.40	82900	83100	82200	109900	59300	84600	82789.54	36.25	0	-1053	88666	86632	82566	80532	76466	87650	81550	7865	25300	5000	65980	100	1	157300993	129301	6.66	0.51	12	0.00	12347.00	159842.00	98000	20230412	-16.12	74200	20230104	10.78	98000	-16.12	20230412	74200	10.78	20230104	98000	-16.12	20230412	74200	10.78	20230104	0.03	N	003550	5000	7865 억	57020220	N	N	62	N	N
146	20231106	160140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84600	5600	2	7.09	17943567700	221861	176.65	79300	84600	78500	102700	55300	79000	80742.93	36.23	0	56914	80333	79666	79133	78466	77933	79400	78200	7865	23700	5000	61620	100	1	157300993	133077	6.85	0.53	12	0.14	12347.00	159842.00	98000	20230412	-13.67	74200	20230104	14.02	98000	-13.67	20230412	74200	14.02	20230104	98000	-13.67	20230412	74200	14.02	20230104	0.03	Y	003550	5000	7865 억	56984405	N	N	44	N	N
147	20231106	150140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80200	1200	2	1.52	11851978900	148981	118.62	79300	80600	78500	102700	55300	79000	79553.63	36.23	0	39136	80333	79666	79133	78466	77933	79400	78200	7865	23700	5000	61620	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	0.03	Y	003550	5000	7865 억	56984405	N	N	5167	N	N
148	20231106	140140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80400	1400	2	1.77	10426637500	131223	104.48	79300	80600	78500	102700	55300	79000	79457.39	36.23	0	33552	80333	79666	79133	78466	77933	79400	78200	7865	23700	5000	61620	100	1	157300993	126470	6.51	0.50	12	0.08	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	0.03	Y	003550	5000	7865 억	56984405	N	N	5167	N	N
149	20231106	130141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	80200	1200	2	1.52	8335250100	105216	83.78	79300	80300	78500	102700	55300	79000	79220.37	36.23	0	28448	80333	79666	79133	78466	77933	79400	78200	7865	23700	5000	61620	100	1	157300993	126155	6.50	0.50	12	0.07	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	56984405	N	N	5167	N	N
150	20231106	120141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79500	500	2	0.63	6368467800	80616	64.19	79300	79600	78500	102700	55300	79000	78997.57	36.23	0	18220	80333	79666	79133	78466	77933	79400	78200	7865	23700	5000	61620	100	1	157300993	125054	6.44	0.50	12	0.05	12347.00	159842.00	98000	20230412	-18.88	74200	20230104	7.14	98000	-18.88	20230412	74200	7.14	20230104	98000	-18.88	20230412	74200	7.14	20230104	0.03	Y	003550	5000	7865 억	56984405	N	N	5167	N	N
151	20231106	110141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79300	300	2	0.38	4221070000	53513	42.61	79300	79600	78500	102700	55300	79000	78879.34	36.23	0	5156	80333	79666	79133	78466	77933	79400	78200	7865	23700	5000	61620	100	1	157300993	124740	6.42	0.50	12	0.03	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	56984405	N	N	5167	N	N
152	20231106	100137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78900	-100	5	-0.13	2375669400	30126	23.99	79300	79600	78500	102700	55300	79000	78857.78	36.23	0	23	80333	79666	79133	78466	77933	79400	78200	7865	23700	5000	61620	100	1	157300993	124110	6.39	0.49	12	0.02	12347.00	159842.00	98000	20230412	-19.49	74200	20230104	6.33	98000	-19.49	20230412	74200	6.33	20230104	98000	-19.49	20230412	74200	6.33	20230104	0.03	Y	003550	5000	7865 억	56984405	N	N	5167	N	N
153	20231106	090141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79200	200	2	0.25	295574100	3729	2.97	79300	79600	79100	102700	55300	79000	79263.64	36.23	0	699	80333	79666	79133	78466	77933	79400	78200	7865	23700	5000	61620	100	1	157300993	124582	6.41	0.50	12	0.00	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	56984405	N	N	5167	N	N
154	20231103	160139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79000	700	2	0.89	9792235200	124004	99.74	79200	79800	78600	101700	54900	78300	78967.10	36.21	0	29230	80633	79466	78633	77466	76633	79050	77050	7865	23400	5000	61070	100	1	157300993	124268	6.40	0.49	12	0.08	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	56961765	N	N	5167	N	N
155	20231103	150140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78700	400	2	0.51	8060671500	102068	82.09	79200	79800	78600	101700	54900	78300	78973.58	36.21	0	28392	80633	79466	78633	77466	76633	79050	77050	7865	23400	5000	61070	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	0.03	Y	003550	5000	7865 억	56961765	N	N	3677	N	N
156	20231103	140139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78800	500	2	0.64	6614545700	83716	67.33	79200	79800	78700	101700	54900	78300	79011.77	36.21	0	23524	80633	79466	78633	77466	76633	79050	77050	7865	23400	5000	61070	100	1	157300993	123953	6.38	0.49	12	0.05	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	56961765	N	N	3677	N	N
157	20231103	130139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78800	500	2	0.64	5674512700	71794	57.74	79200	79800	78700	101700	54900	78300	79038.87	36.21	0	17490	80633	79466	78633	77466	76633	79050	77050	7865	23400	5000	61070	100	1	157300993	123953	6.38	0.49	12	0.05	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	56961765	N	N	3677	N	N
158	20231103	120139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79000	700	2	0.89	4654907100	58881	47.36	79200	79800	78700	101700	54900	78300	79056.25	36.21	0	12242	80633	79466	78633	77466	76633	79050	77050	7865	23400	5000	61070	100	1	157300993	124268	6.40	0.49	12	0.04	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	56961765	N	N	3677	N	N
159	20231103	110141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78800	500	2	0.64	3646559100	46104	37.08	79200	79800	78700	101700	54900	78300	79094.29	36.21	0	7484	80633	79466	78633	77466	76633	79050	77050	7865	23400	5000	61070	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	56961765	N	N	3677	N	N
160	20231103	100139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78900	600	2	0.77	2533270900	31997	25.73	79200	79800	78700	101700	54900	78300	79172.27	36.21	0	5362	80633	79466	78633	77466	76633	79050	77050	7865	23400	5000	61070	100	1	157300993	124110	6.39	0.49	12	0.02	12347.00	159842.00	98000	20230412	-19.49	74200	20230104	6.33	98000	-19.49	20230412	74200	6.33	20230104	98000	-19.49	20230412	74200	6.33	20230104	0.03	Y	003550	5000	7865 억	56961765	N	N	3677	N	N
161	20231103	090139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79600	1300	2	1.66	563276900	7098	5.71	79200	79800	79000	101700	54900	78300	79357.87	36.21	0	2921	80633	79466	78633	77466	76633	79050	77050	7865	23400	5000	61070	100	1	157300993	125212	6.45	0.50	12	0.00	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	0.03	Y	003550	5000	7865 억	56961765	N	N	3677	N	N
162	20231102	160139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78300	800	2	1.03	9748155700	124189	91.53	78800	79800	77800	100700	54300	77500	78494.69	36.20	0	18621	79166	78332	77466	76632	75766	78750	77050	7865	23200	5000	60450	100	1	157300993	123167	6.34	0.49	12	0.08	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	0.03	Y	003550	5000	7865 억	56947941	N	N	3677	N	N
163	20231102	150140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78000	500	2	0.65	7263964300	92443	68.13	78800	79800	77800	100700	54300	77500	78577.76	36.20	0	9740	79166	78332	77466	76632	75766	78750	77050	7865	23200	5000	60450	100	1	157300993	122695	6.32	0.49	12	0.06	12347.00	159842.00	98000	20230412	-20.41	74200	20230104	5.12	98000	-20.41	20230412	74200	5.12	20230104	98000	-20.41	20230412	74200	5.12	20230104	0.03	Y	003550	5000	7865 억	56947941	N	N	9824	N	N
164	20231102	140139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77900	400	2	0.52	6016707600	76464	56.35	78800	79800	77800	100700	54300	77500	78686.80	36.20	0	5606	79166	78332	77466	76632	75766	78750	77050	7865	23200	5000	60450	100	1	157300993	122537	6.31	0.49	12	0.05	12347.00	159842.00	98000	20230412	-20.51	74200	20230104	4.99	98000	-20.51	20230412	74200	4.99	20230104	98000	-20.51	20230412	74200	4.99	20230104	0.03	Y	003550	5000	7865 억	56947941	N	N	9824	N	N
165	20231102	130139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78000	500	2	0.65	5087969200	64558	47.58	78800	79800	77800	100700	54300	77500	78812.37	36.20	0	2572	79166	78332	77466	76632	75766	78750	77050	7865	23200	5000	60450	100	1	157300993	122695	6.32	0.49	12	0.04	12347.00	159842.00	98000	20230412	-20.41	74200	20230104	5.12	98000	-20.41	20230412	74200	5.12	20230104	98000	-20.41	20230412	74200	5.12	20230104	0.03	Y	003550	5000	7865 억	56947941	N	N	9824	N	N
166	20231102	120138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78100	600	2	0.77	4525202100	57345	42.26	78800	79800	78100	100700	54300	77500	78911.89	36.20	0	2074	79166	78332	77466	76632	75766	78750	77050	7865	23200	5000	60450	100	1	157300993	122852	6.33	0.49	12	0.04	12347.00	159842.00	98000	20230412	-20.31	74200	20230104	5.26	98000	-20.31	20230412	74200	5.26	20230104	98000	-20.31	20230412	74200	5.26	20230104	0.03	Y	003550	5000	7865 억	56947941	N	N	9824	N	N
167	20231102	110136	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78700	1200	2	1.55	3756390400	47546	35.04	78800	79800	78300	100700	54300	77500	79005.39	36.20	0	2187	79166	78332	77466	76632	75766	78750	77050	7865	23200	5000	60450	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	0.03	Y	003550	5000	7865 억	56947941	N	N	9824	N	N
168	20231102	100139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	79000	1500	2	1.94	2508970400	31726	23.38	78800	79800	78300	100700	54300	77500	79082.47	36.20	0	5409	79166	78332	77466	76632	75766	78750	77050	7865	23200	5000	60450	100	1	157300993	124268	6.40	0.49	12	0.02	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	56947941	N	N	9824	N	N
169	20231102	090138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	78600	1100	2	1.42	190488200	2418	1.78	78800	78800	78300	100700	54300	77500	78779.24	36.20	0	1042	79166	78332	77466	76632	75766	78750	77050	7865	23200	5000	60450	100	1	157300993	123639	6.37	0.49	12	0.00	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	0.03	Y	003550	5000	7865 억	56947941	N	N	9824	N	N
170	20231101	160137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77500	300	2	0.39	10503989600	135682	70.24	77300	78300	76600	100300	54100	77200	77416.22	36.23	470	-9983	79466	78332	77366	76232	75266	77850	75750	7865	23100	5000	60210	100	1	157300993	121908	6.28	0.48	12	0.09	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	0.03	Y	003550	5000	7865 억	56983917	N	N	9824	N	N
171	20231101	150138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77400	200	2	0.26	8239626700	106463	55.11	77300	78300	76600	100300	54100	77200	77394.28	36.23	470	-4851	79466	78332	77366	76232	75266	77850	75750	7865	23100	5000	60210	100	1	157300993	121751	6.27	0.48	12	0.07	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	0.03	Y	003550	5000	7865 억	56983917	N	N	16712	N	N
172	20231101	140138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77100	-100	5	-0.13	6229554000	80438	41.64	77300	78300	76600	100300	54100	77200	77445.41	36.23	470	-7088	79466	78332	77366	76232	75266	77850	75750	7865	23100	5000	60210	100	1	157300993	121279	6.24	0.48	12	0.05	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	0.03	Y	003550	5000	7865 억	56983917	N	N	16712	N	N
173	20231101	130139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77300	100	2	0.13	5037817800	64977	33.64	77300	78300	76600	100300	54100	77200	77532.32	36.23	470	-7755	79466	78332	77366	76232	75266	77850	75750	7865	23100	5000	60210	100	1	157300993	121594	6.26	0.48	12	0.04	12347.00	159842.00	98000	20230412	-21.12	74200	20230104	4.18	98000	-21.12	20230412	74200	4.18	20230104	98000	-21.12	20230412	74200	4.18	20230104	0.03	Y	003550	5000	7865 억	56983917	N	N	16712	N	N
174	20231101	120140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77600	400	2	0.52	4260951800	54970	28.46	77300	78300	76600	100300	54100	77200	77514.13	36.23	470	-5702	79466	78332	77366	76232	75266	77850	75750	7865	23100	5000	60210	100	1	157300993	122066	6.28	0.49	12	0.03	12347.00	159842.00	98000	20230412	-20.82	74200	20230104	4.58	98000	-20.82	20230412	74200	4.58	20230104	98000	-20.82	20230412	74200	4.58	20230104	0.03	Y	003550	5000	7865 억	56983917	N	N	16712	N	N
175	20231101	110140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	76900	-300	5	-0.39	3182690800	41010	21.23	77300	78300	76600	100300	54100	77200	77607.68	36.23	470	-5411	79466	78332	77366	76232	75266	77850	75750	7865	23100	5000	60210	100	1	157300993	120964	6.23	0.48	12	0.03	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	0.03	Y	003550	5000	7865 억	56983917	N	N	16712	N	N
176	20231101	100139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77500	300	2	0.39	2302231900	29588	15.32	77300	78300	77000	100300	54100	77200	77809.65	36.23	470	-3605	79466	78332	77366	76232	75266	77850	75750	7865	23100	5000	60210	100	1	157300993	121908	6.28	0.48	12	0.02	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	0.03	Y	003550	5000	7865 억	56983917	N	N	16712	N	N
177	20231101	090139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	77100	-100	5	-0.13	59953900	777	0.40	77300	77400	77000	100300	54100	77200	77160.75	36.23	470	-5	79466	78332	77366	76232	75266	77850	75750	7865	23100	5000	60210	100	1	157300993	121279	6.24	0.48	12	0.00	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	0.03	Y	003550	5000	7865 억	56983917	N	N	16712	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History