KissMeData/003550/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 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	20231229	160152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85900	2800	2	3.37	22286543700	261319	102.60	83500	85900	83000	108000	58200	83100	85059.16	36.29	23823	44665	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	135122	6.96	0.54	12	0.17	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	0.02	N	003550	5000	7865 억	57079813	N	N	1525	N	N
3	20231229	150152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85900	2800	2	3.37	22286543700	261319	102.60	83500	85900	83000	108000	58200	83100	85059.16	36.29	23823	44665	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	135122	6.96	0.54	12	0.17	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	0.02	N	003550	5000	7865 억	57079813	N	N	1525	N	N
4	20231229	140151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85900	2800	2	3.37	22286543700	261319	102.60	83500	85900	83000	108000	58200	83100	85059.16	36.29	23823	44665	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	135122	6.96	0.54	12	0.17	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	0.02	N	003550	5000	7865 억	57079813	N	N	1525	N	N
5	20231229	130152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85900	2800	2	3.37	22286543700	261319	102.60	83500	85900	83000	108000	58200	83100	85059.16	36.29	23823	44665	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	135122	6.96	0.54	12	0.17	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	0.02	N	003550	5000	7865 억	57079813	N	N	1525	N	N
6	20231229	120151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85900	2800	2	3.37	22286543700	261319	102.60	83500	85900	83000	108000	58200	83100	85059.16	36.29	23823	44665	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	135122	6.96	0.54	12	0.17	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	0.02	N	003550	5000	7865 억	57079813	N	N	1525	N	N
7	20231229	110148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85900	2800	2	3.37	22286543700	261319	102.60	83500	85900	83000	108000	58200	83100	85059.16	36.29	23823	44665	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	135122	6.96	0.54	12	0.17	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	0.02	N	003550	5000	7865 억	57079813	N	N	1525	N	N
8	20231229	100148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85900	2800	2	3.37	22286543700	261319	102.60	83500	85900	83000	108000	58200	83100	85059.16	36.29	23823	44665	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	135122	6.96	0.54	12	0.17	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	0.02	N	003550	5000	7865 억	57079813	N	N	1525	N	N
9	20231229	090148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85900	2800	2	3.37	22286543700	261319	102.60	83500	85900	83000	108000	58200	83100	85059.16	36.29	23823	44665	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	135122	6.96	0.54	12	0.17	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	0.02	N	003550	5000	7865 억	57079813	N	N	1525	N	N
10	20231228	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85900	2800	2	3.37	16262811800	191194	75.07	83500	85900	83000	108000	58200	83100	85059.16	36.27	2279	44665	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	135122	6.96	0.54	12	0.12	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	0.02	N	003550	5000	7865 억	57058269	N	N	1525	N	N
11	20231228	150149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85300	2200	2	2.65	11396408000	134442	52.78	83500	85700	83000	108000	58200	83100	84768.21	36.27	2279	29496	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	134178	6.91	0.53	12	0.09	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	57058269	N	N	868	N	N
12	20231228	140148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84600	1500	2	1.81	8141030000	96176	37.76	83500	85700	83000	108000	58200	83100	84647.21	36.27	2279	18816	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	133077	6.85	0.53	12	0.06	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	0.02	N	003550	5000	7865 억	57058269	N	N	868	N	N
13	20231228	130147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85000	1900	2	2.29	6750093000	79779	31.32	83500	85700	83000	108000	58200	83100	84609.90	36.27	2279	13522	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	133706	6.88	0.53	12	0.05	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	57058269	N	N	868	N	N
14	20231228	120148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85300	2200	2	2.65	5269891300	62440	24.52	83500	85700	83000	108000	58200	83100	84399.28	36.27	2279	10595	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	134178	6.91	0.53	12	0.04	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	57058269	N	N	868	N	N
15	20231228	110148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84900	1800	2	2.17	3266336200	38927	15.28	83500	85000	83000	108000	58200	83100	83909.27	36.27	2279	4410	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	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	0.02	N	003550	5000	7865 억	57058269	N	N	868	N	N
16	20231228	100147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83700	600	2	0.72	1705709000	20404	8.01	83500	84000	83000	108000	58200	83100	83596.79	36.27	2279	-1728	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	131661	6.78	0.52	12	0.01	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	57058269	N	N	868	N	N
17	20231228	090147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83500	400	2	0.48	136488700	1635	0.64	83500	83600	83300	108000	58200	83100	83479.33	36.27	2279	129	87366	85232	84066	81932	80766	84650	81350	7865	24900	5000	64810	100	1	157300993	131346	6.76	0.52	12	0.00	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	57058269	N	N	868	N	N
18	20231227	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	-5200	5	-5.89	21224154100	254187	94.42	85100	86200	82900	114700	61900	88300	83497.79	36.27	51608	12431	89566	88932	87766	87132	85966	89250	87450	7865	26400	5000	68870	100	1	157300993	130717	6.73	0.52	12	0.16	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	57055615	N	N	868	N	N
19	20231227	150148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	-5200	5	-5.89	18817055600	225238	83.67	85100	86200	82900	114700	61900	88300	83542.54	36.27	51608	216	89566	88932	87766	87132	85966	89250	87450	7865	26400	5000	68870	100	1	157300993	130717	6.73	0.52	12	0.14	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	57055615	N	N	303	N	N
20	20231227	140147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83000	-5300	5	-6.00	15407275500	184216	68.43	85100	86200	82900	114700	61900	88300	83636.48	36.27	51608	-6547	89566	88932	87766	87132	85966	89250	87450	7865	26400	5000	68870	100	1	157300993	130560	6.72	0.52	12	0.12	12347.00	159842.00	98000	20230412	-15.31	74200	20230104	11.86	98000	-15.31	20230412	74200	11.86	20230104	98000	-15.31	20230412	74200	11.86	20230104	0.02	N	003550	5000	7865 억	57055615	N	N	303	N	N
21	20231227	130146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83200	-5100	5	-5.78	13759598000	164403	61.07	85100	86200	82900	114700	61900	88300	83693.74	36.27	51608	-11244	89566	88932	87766	87132	85966	89250	87450	7865	26400	5000	68870	100	1	157300993	130874	6.74	0.52	12	0.10	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	0.02	N	003550	5000	7865 억	57055615	N	N	303	N	N
22	20231227	120147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83000	-5300	5	-6.00	12208205600	145739	54.14	85100	86200	82900	114700	61900	88300	83766.94	36.27	51608	-16295	89566	88932	87766	87132	85966	89250	87450	7865	26400	5000	68870	100	1	157300993	130560	6.72	0.52	12	0.09	12347.00	159842.00	98000	20230412	-15.31	74200	20230104	11.86	98000	-15.31	20230412	74200	11.86	20230104	98000	-15.31	20230412	74200	11.86	20230104	0.02	N	003550	5000	7865 억	57055615	N	N	303	N	N
23	20231227	110148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83300	-5000	5	-5.66	9920473900	118229	43.92	85100	86200	83000	114700	61900	88300	83908.19	36.27	51608	-5535	89566	88932	87766	87132	85966	89250	87450	7865	26400	5000	68870	100	1	157300993	131032	6.75	0.52	12	0.08	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	0.02	N	003550	5000	7865 억	57055615	N	N	303	N	N
24	20231227	100147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83700	-4600	5	-5.21	8041675700	95741	35.57	85100	86200	83000	114700	61900	88300	83993.12	36.27	51608	-1394	89566	88932	87766	87132	85966	89250	87450	7865	26400	5000	68870	100	1	157300993	131661	6.78	0.52	12	0.06	12347.00	159842.00	98000	20230412	-14.59	74200	20230104	12.80	98000	-14.59	20230412	74200	12.80	20230104	98000	-14.59	20230412	74200	12.80	20230104	0.02	N	003550	5000	7865 억	57055615	N	N	303	N	N
25	20231227	090148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85500	-2800	5	-3.17	609673000	7157	2.66	85100	85800	85100	114700	61900	88300	85176.39	36.27	51608	2493	89566	88932	87766	87132	85966	89250	87450	7865	26400	5000	68870	100	1	157300993	134492	6.92	0.53	12	0.00	12347.00	159842.00	98000	20230412	-12.76	74200	20230104	15.23	98000	-12.76	20230412	74200	15.23	20230104	98000	-12.76	20230412	74200	15.23	20230104	0.02	N	003550	5000	7865 억	57055615	N	N	303	N	N
26	20231226	160148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	88300	2500	2	2.91	23593346600	268874	211.11	86600	88400	86600	111500	60100	85800	87748.66	36.27	-4985	24208	87400	86600	86200	85400	85000	86400	85200	7865	25700	5000	66920	100	1	157300993	138897	7.15	0.55	12	0.17	12347.00	159842.00	98000	20230412	-9.90	74200	20230104	19.00	98000	-9.90	20230412	74200	19.00	20230104	98000	-9.90	20230412	74200	19.00	20230104	0.02	N	003550	5000	7865 억	57053103	N	N	303	N	N
27	20231226	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87600	1800	2	2.10	19748571100	225164	176.79	86600	88400	86600	111500	60100	85800	87707.50	36.27	-4985	23239	87400	86600	86200	85400	85000	86400	85200	7865	25700	5000	66920	100	1	157300993	137796	7.09	0.55	12	0.14	12347.00	159842.00	98000	20230412	-10.61	74200	20230104	18.06	98000	-10.61	20230412	74200	18.06	20230104	98000	-10.61	20230412	74200	18.06	20230104	0.02	N	003550	5000	7865 억	57053103	N	N	584	N	N
28	20231226	140148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	88300	2500	2	2.91	14385166600	164247	128.96	86600	88300	86600	111500	60100	85800	87582.52	36.27	-4985	25330	87400	86600	86200	85400	85000	86400	85200	7865	25700	5000	66920	100	1	157300993	138897	7.15	0.55	12	0.10	12347.00	159842.00	98000	20230412	-9.90	74200	20230104	19.00	98000	-9.90	20230412	74200	19.00	20230104	98000	-9.90	20230412	74200	19.00	20230104	0.02	N	003550	5000	7865 억	57053103	N	N	584	N	N
29	20231226	130147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87900	2100	2	2.45	11768325400	134537	105.63	86600	88000	86600	111500	60100	85800	87472.78	36.27	-4985	22622	87400	86600	86200	85400	85000	86400	85200	7865	25700	5000	66920	100	1	157300993	138268	7.12	0.55	12	0.09	12347.00	159842.00	98000	20230412	-10.31	74200	20230104	18.46	98000	-10.31	20230412	74200	18.46	20230104	98000	-10.31	20230412	74200	18.46	20230104	0.02	N	003550	5000	7865 억	57053103	N	N	584	N	N
30	20231226	120148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87500	1700	2	1.98	8495654600	97262	76.36	86600	87800	86600	111500	60100	85800	87348.14	36.27	-4985	14185	87400	86600	86200	85400	85000	86400	85200	7865	25700	5000	66920	100	1	157300993	137638	7.09	0.55	12	0.06	12347.00	159842.00	98000	20230412	-10.71	74200	20230104	17.92	98000	-10.71	20230412	74200	17.92	20230104	98000	-10.71	20230412	74200	17.92	20230104	0.02	N	003550	5000	7865 억	57053103	N	N	584	N	N
31	20231226	110148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87600	1800	2	2.10	6157384400	70545	55.39	86600	87800	86600	111500	60100	85800	87283.07	36.27	-4985	21179	87400	86600	86200	85400	85000	86400	85200	7865	25700	5000	66920	100	1	157300993	137796	7.09	0.55	12	0.04	12347.00	159842.00	98000	20230412	-10.61	74200	20230104	18.06	98000	-10.61	20230412	74200	18.06	20230104	98000	-10.61	20230412	74200	18.06	20230104	0.02	N	003550	5000	7865 억	57053103	N	N	584	N	N
32	20231226	100148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87200	1400	2	1.63	4437306200	50808	39.89	86600	87800	86600	111500	60100	85800	87334.79	36.27	-4985	19093	87400	86600	86200	85400	85000	86400	85200	7865	25700	5000	66920	100	1	157300993	137166	7.06	0.55	12	0.03	12347.00	159842.00	98000	20230412	-11.02	74200	20230104	17.52	98000	-11.02	20230412	74200	17.52	20230104	98000	-11.02	20230412	74200	17.52	20230104	0.02	N	003550	5000	7865 억	57053103	N	N	584	N	N
33	20231226	090148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87000	1200	2	1.40	585313200	6743	5.29	86600	87700	86600	111500	60100	85800	86803.08	36.27	-4985	5090	87400	86600	86200	85400	85000	86400	85200	7865	25700	5000	66920	100	1	157300993	136852	7.05	0.54	12	0.00	12347.00	159842.00	98000	20230412	-11.22	74200	20230104	17.25	98000	-11.22	20230412	74200	17.25	20230104	98000	-11.22	20230412	74200	17.25	20230104	0.02	N	003550	5000	7865 억	57053103	N	N	584	N	N
34	20231222	160146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85800	-600	5	-0.69	10992195800	127335	153.09	86400	87000	85800	112300	60500	86400	86325.17	36.26	65817	-20534	87400	86900	86200	85700	85000	87150	85950	7865	25900	5000	67390	100	1	157300993	134964	6.95	0.54	12	0.08	12347.00	159842.00	98000	20230412	-12.45	74200	20230104	15.63	98000	-12.45	20230412	74200	15.63	20230104	98000	-12.45	20230412	74200	15.63	20230104	0.01	N	003550	5000	7865 억	57038083	N	N	574	N	N
35	20231222	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	-100	5	-0.12	8544558400	98840	118.83	86400	87000	85800	112300	60500	86400	86448.39	36.26	65817	-19916	87400	86900	86200	85700	85000	87150	85950	7865	25900	5000	67390	100	1	157300993	135751	6.99	0.54	12	0.06	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	57038083	N	N	284	N	N
36	20231222	140146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86200	-200	5	-0.23	6830719700	78955	94.92	86400	87000	85800	112300	60500	86400	86514.09	36.26	65817	-17474	87400	86900	86200	85700	85000	87150	85950	7865	25900	5000	67390	100	1	157300993	135593	6.98	0.54	12	0.05	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	57038083	N	N	284	N	N
37	20231222	130145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86800	400	2	0.46	5485749600	63418	76.24	86400	87000	85800	112300	60500	86400	86501.46	36.26	65817	-15130	87400	86900	86200	85700	85000	87150	85950	7865	25900	5000	67390	100	1	157300993	136537	7.03	0.54	12	0.04	12347.00	159842.00	98000	20230412	-11.43	74200	20230104	16.98	98000	-11.43	20230412	74200	16.98	20230104	98000	-11.43	20230412	74200	16.98	20230104	0.01	N	003550	5000	7865 억	57038083	N	N	284	N	N
38	20231222	120145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86800	400	2	0.46	4435041200	51303	61.68	86400	86900	85800	112300	60500	86400	86447.99	36.26	65817	-14111	87400	86900	86200	85700	85000	87150	85950	7865	25900	5000	67390	100	1	157300993	136537	7.03	0.54	12	0.03	12347.00	159842.00	98000	20230412	-11.43	74200	20230104	16.98	98000	-11.43	20230412	74200	16.98	20230104	98000	-11.43	20230412	74200	16.98	20230104	0.01	N	003550	5000	7865 억	57038083	N	N	284	N	N
39	20231222	110146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86800	400	2	0.46	3615364600	41850	50.31	86400	86900	85800	112300	60500	86400	86388.64	36.26	65817	-12756	87400	86900	86200	85700	85000	87150	85950	7865	25900	5000	67390	100	1	157300993	136537	7.03	0.54	12	0.03	12347.00	159842.00	98000	20230412	-11.43	74200	20230104	16.98	98000	-11.43	20230412	74200	16.98	20230104	98000	-11.43	20230412	74200	16.98	20230104	0.01	N	003550	5000	7865 억	57038083	N	N	284	N	N
40	20231222	100146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	-100	5	-0.12	2229250600	25838	31.06	86400	86600	85800	112300	60500	86400	86277.99	36.26	65817	-10379	87400	86900	86200	85700	85000	87150	85950	7865	25900	5000	67390	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	57038083	N	N	284	N	N
41	20231222	090146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	0	3	0.00	306178300	3543	4.26	86400	86600	86400	112300	60500	86400	86417.81	36.26	65817	-1292	87400	86900	86200	85700	85000	87150	85950	7865	25900	5000	67390	100	1	157300993	135908	7.00	0.54	12	0.00	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	57038083	N	N	284	N	N
42	20231221	160146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	-100	5	-0.12	7171182900	83112	30.18	85900	86700	85500	112400	60600	86500	86283.31	36.22	19785	948	88100	87300	86500	85700	84900	87700	86100	7865	25900	5000	67470	100	1	157300993	135908	7.00	0.54	12	0.05	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	56975616	N	N	284	N	N
43	20231221	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86000	-500	5	-0.58	5231265500	60647	22.02	85900	86700	85500	112400	60600	86500	86257.61	36.22	19785	-1463	88100	87300	86500	85700	84900	87700	86100	7865	25900	5000	67470	100	1	157300993	135279	6.97	0.54	12	0.04	12347.00	159842.00	98000	20230412	-12.24	74200	20230104	15.90	98000	-12.24	20230412	74200	15.90	20230104	98000	-12.24	20230412	74200	15.90	20230104	0.01	N	003550	5000	7865 억	56975616	N	N	4409	N	N
44	20231221	140145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86100	-400	5	-0.46	4452436500	51600	18.74	85900	86700	85500	112400	60600	86500	86287.53	36.22	19785	-1041	88100	87300	86500	85700	84900	87700	86100	7865	25900	5000	67470	100	1	157300993	135436	6.97	0.54	12	0.03	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	56975616	N	N	4409	N	N
45	20231221	130145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86200	-300	5	-0.35	3554752000	41177	14.95	85900	86700	85500	112400	60600	86500	86328.58	36.22	19785	-100	88100	87300	86500	85700	84900	87700	86100	7865	25900	5000	67470	100	1	157300993	135593	6.98	0.54	12	0.03	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	56975616	N	N	4409	N	N
46	20231221	120146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	-100	5	-0.12	2924343200	33871	12.30	85900	86700	85500	112400	60600	86500	86337.67	36.22	19785	-109	88100	87300	86500	85700	84900	87700	86100	7865	25900	5000	67470	100	1	157300993	135908	7.00	0.54	12	0.02	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	56975616	N	N	4409	N	N
47	20231221	110146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	-100	5	-0.12	2212630800	25635	9.31	85900	86700	85500	112400	60600	86500	86312.88	36.22	19785	-1248	88100	87300	86500	85700	84900	87700	86100	7865	25900	5000	67470	100	1	157300993	135908	7.00	0.54	12	0.02	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	56975616	N	N	4409	N	N
48	20231221	100144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86100	-400	5	-0.46	1261244300	14610	5.31	85900	86700	85500	112400	60600	86500	86327.47	36.22	19785	-1984	88100	87300	86500	85700	84900	87700	86100	7865	25900	5000	67470	100	1	157300993	135436	6.97	0.54	12	0.01	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	56975616	N	N	4409	N	N
49	20231221	090146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85700	-800	5	-0.92	146334700	1703	0.62	85900	86300	85500	112400	60600	86500	85927.60	36.22	19785	424	88100	87300	86500	85700	84900	87700	86100	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	56975616	N	N	4409	N	N
50	20231220	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86500	500	2	0.58	23548952100	271924	201.08	86300	87300	85700	111800	60200	86000	86601.23	36.21	20955	17119	87200	86600	85900	85300	84600	86900	85600	7865	25800	5000	67080	100	1	157300993	136065	7.01	0.54	12	0.17	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	56965866	N	N	4409	N	N
51	20231220	150151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86700	700	2	0.81	19552036900	225738	166.93	86300	87300	85700	111800	60200	86000	86613.85	36.21	20955	16404	87200	86600	85900	85300	84600	86900	85600	7865	25800	5000	67080	100	1	157300993	136380	7.02	0.54	12	0.14	12347.00	159842.00	98000	20230412	-11.53	74200	20230104	16.85	98000	-11.53	20230412	74200	16.85	20230104	98000	-11.53	20230412	74200	16.85	20230104	0.01	N	003550	5000	7865 억	56965866	N	N	426	N	N
52	20231220	140152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87000	1000	2	1.16	15328619200	177060	130.93	86300	87300	85700	111800	60200	86000	86573.02	36.21	20955	19996	87200	86600	85900	85300	84600	86900	85600	7865	25800	5000	67080	100	1	157300993	136852	7.05	0.54	12	0.11	12347.00	159842.00	98000	20230412	-11.22	74200	20230104	17.25	98000	-11.22	20230412	74200	17.25	20230104	98000	-11.22	20230412	74200	17.25	20230104	0.01	N	003550	5000	7865 억	56965866	N	N	426	N	N
53	20231220	130152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87100	1100	2	1.28	12542535300	145011	107.23	86300	87300	85700	111800	60200	86000	86493.68	36.21	20955	23249	87200	86600	85900	85300	84600	86900	85600	7865	25800	5000	67080	100	1	157300993	137009	7.05	0.54	12	0.09	12347.00	159842.00	98000	20230412	-11.12	74200	20230104	17.39	98000	-11.12	20230412	74200	17.39	20230104	98000	-11.12	20230412	74200	17.39	20230104	0.01	N	003550	5000	7865 억	56965866	N	N	426	N	N
54	20231220	120144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86700	700	2	0.81	9559898900	110679	81.85	86300	86900	85700	111800	60200	86000	86375.00	36.21	20955	16044	87200	86600	85900	85300	84600	86900	85600	7865	25800	5000	67080	100	1	157300993	136380	7.02	0.54	12	0.07	12347.00	159842.00	98000	20230412	-11.53	74200	20230104	16.85	98000	-11.53	20230412	74200	16.85	20230104	98000	-11.53	20230412	74200	16.85	20230104	0.01	N	003550	5000	7865 억	56965866	N	N	426	N	N
55	20231220	110146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86200	200	2	0.23	6759341900	78300	57.90	86300	86900	85700	111800	60200	86000	86326.21	36.21	20955	11715	87200	86600	85900	85300	84600	86900	85600	7865	25800	5000	67080	100	1	157300993	135593	6.98	0.54	12	0.05	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	56965866	N	N	426	N	N
56	20231220	100145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86700	700	2	0.81	4004837400	46335	34.26	86300	86900	85900	111800	60200	86000	86432.23	36.21	20955	9769	87200	86600	85900	85300	84600	86900	85600	7865	25800	5000	67080	100	1	157300993	136380	7.02	0.54	12	0.03	12347.00	159842.00	98000	20230412	-11.53	74200	20230104	16.85	98000	-11.53	20230412	74200	16.85	20230104	98000	-11.53	20230412	74200	16.85	20230104	0.01	N	003550	5000	7865 억	56965866	N	N	426	N	N
57	20231220	090146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	400	2	0.47	497579600	5769	4.27	86300	86400	86000	111800	60200	86000	86250.58	36.21	20955	1489	87200	86600	85900	85300	84600	86900	85600	7865	25800	5000	67080	100	1	157300993	135908	7.00	0.54	12	0.00	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	56965866	N	N	426	N	N
58	20231219	160146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86000	-300	5	-0.35	11630119600	135197	79.03	85400	86500	85200	112100	60500	86300	86023.50	36.22	-30461	4759	88300	87300	86000	85000	83700	87450	85150	7865	25800	5000	67310	100	1	157300993	135279	6.97	0.54	12	0.09	12347.00	159842.00	98000	20230412	-12.24	74200	20230104	15.90	98000	-12.24	20230412	74200	15.90	20230104	98000	-12.24	20230412	74200	15.90	20230104	0.01	N	003550	5000	7865 억	56969201	N	N	426	N	N
59	20231219	150145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86200	-100	5	-0.12	9314782800	108312	63.31	85400	86500	85200	112100	60500	86300	85999.55	36.22	-30461	3768	88300	87300	86000	85000	83700	87450	85150	7865	25800	5000	67310	100	1	157300993	135593	6.98	0.54	12	0.07	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	56969201	N	N	2	N	N
60	20231219	140145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86200	-100	5	-0.12	7166572300	83403	48.75	85400	86400	85200	112100	60500	86300	85927.03	36.22	-30461	3759	88300	87300	86000	85000	83700	87450	85150	7865	25800	5000	67310	100	1	157300993	135593	6.98	0.54	12	0.05	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	56969201	N	N	2	N	N
61	20231219	130146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	0	3	0.00	5683992300	66215	38.71	85400	86300	85200	112100	60500	86300	85841.46	36.22	-30461	2491	88300	87300	86000	85000	83700	87450	85150	7865	25800	5000	67310	100	1	157300993	135751	6.99	0.54	12	0.04	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	56969201	N	N	2	N	N
62	20231219	120146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	0	3	0.00	4778289900	55704	32.56	85400	86300	85200	112100	60500	86300	85780.01	36.22	-30461	2479	88300	87300	86000	85000	83700	87450	85150	7865	25800	5000	67310	100	1	157300993	135751	6.99	0.54	12	0.04	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	56969201	N	N	2	N	N
63	20231219	110146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86100	-200	5	-0.23	3672151100	42851	25.05	85400	86200	85200	112100	60500	86300	85695.81	36.22	-30461	2687	88300	87300	86000	85000	83700	87450	85150	7865	25800	5000	67310	100	1	157300993	135436	6.97	0.54	12	0.03	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	56969201	N	N	2	N	N
64	20231219	100145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86000	-300	5	-0.35	2537089400	29655	17.33	85400	86100	85200	112100	60500	86300	85553.51	36.22	-30461	4778	88300	87300	86000	85000	83700	87450	85150	7865	25800	5000	67310	100	1	157300993	135279	6.97	0.54	12	0.02	12347.00	159842.00	98000	20230412	-12.24	74200	20230104	15.90	98000	-12.24	20230412	74200	15.90	20230104	98000	-12.24	20230412	74200	15.90	20230104	0.01	N	003550	5000	7865 억	56969201	N	N	2	N	N
65	20231219	090145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85300	-1000	5	-1.16	290806500	3403	1.99	85400	85900	85300	112100	60500	86300	85455.92	36.22	-30461	-410	88300	87300	86000	85000	83700	87450	85150	7865	25800	5000	67310	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	0.01	N	003550	5000	7865 억	56969201	N	N	2	N	N
66	20231218	160146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	-1100	5	-1.26	10933197400	127349	43.61	86300	87000	84700	113600	61200	87400	85841.69	36.23	-32066	36508	89266	88332	86466	85532	83666	88800	86000	7865	26200	5000	68170	100	1	157300993	135751	6.99	0.54	12	0.08	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	0.02	N	003550	5000	7865 억	56996741	N	N	2	N	N
67	20231218	150145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85800	-1600	5	-1.83	8274060400	96492	33.04	86300	87000	84700	113600	61200	87400	85748.67	36.23	-32066	15798	89266	88332	86466	85532	83666	88800	86000	7865	26200	5000	68170	100	1	157300993	134964	6.95	0.54	12	0.06	12347.00	159842.00	98000	20230412	-12.45	74200	20230104	15.63	98000	-12.45	20230412	74200	15.63	20230104	98000	-12.45	20230412	74200	15.63	20230104	0.02	N	003550	5000	7865 억	56996741	N	N	600	N	N
68	20231218	140146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	-1100	5	-1.26	7281770900	84960	29.10	86300	87000	84700	113600	61200	87400	85708.23	36.23	-32066	9556	89266	88332	86466	85532	83666	88800	86000	7865	26200	5000	68170	100	1	157300993	135751	6.99	0.54	12	0.05	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	0.02	N	003550	5000	7865 억	56996741	N	N	600	N	N
69	20231218	130145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86100	-1300	5	-1.49	6495893000	75854	25.98	86300	87000	84700	113600	61200	87400	85636.79	36.23	-32066	1397	89266	88332	86466	85532	83666	88800	86000	7865	26200	5000	68170	100	1	157300993	135436	6.97	0.54	12	0.05	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	0.02	N	003550	5000	7865 억	56996741	N	N	600	N	N
70	20231218	120144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86000	-1400	5	-1.60	5967849400	69717	23.88	86300	87000	84700	113600	61200	87400	85601.06	36.23	-32066	-3664	89266	88332	86466	85532	83666	88800	86000	7865	26200	5000	68170	100	1	157300993	135279	6.97	0.54	12	0.04	12347.00	159842.00	98000	20230412	-12.24	74200	20230104	15.90	98000	-12.24	20230412	74200	15.90	20230104	98000	-12.24	20230412	74200	15.90	20230104	0.02	N	003550	5000	7865 억	56996741	N	N	600	N	N
71	20231218	110144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85800	-1600	5	-1.83	5302429700	61967	21.22	86300	87000	84700	113600	61200	87400	85568.60	36.23	-32066	-9139	89266	88332	86466	85532	83666	88800	86000	7865	26200	5000	68170	100	1	157300993	134964	6.95	0.54	12	0.04	12347.00	159842.00	98000	20230412	-12.45	74200	20230104	15.63	98000	-12.45	20230412	74200	15.63	20230104	98000	-12.45	20230412	74200	15.63	20230104	0.02	N	003550	5000	7865 억	56996741	N	N	600	N	N
72	20231218	100145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85100	-2300	5	-2.63	4398250800	51339	17.58	86300	87000	84700	113600	61200	87400	85670.75	36.23	-32066	-11053	89266	88332	86466	85532	83666	88800	86000	7865	26200	5000	68170	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	56996741	N	N	600	N	N
73	20231218	090142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	-1000	5	-1.14	677744700	7839	2.68	86300	87000	86200	113600	61200	87400	86458.06	36.23	-32066	1575	89266	88332	86466	85532	83666	88800	86000	7865	26200	5000	68170	100	1	157300993	135908	7.00	0.54	12	0.00	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	0.02	N	003550	5000	7865 억	56996741	N	N	600	N	N
74	20231215	160143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	87400	1100	2	1.27	25153968300	290267	90.70	85100	87400	84600	112100	60500	86300	86657.29	36.24	-19973	-1973	87833	87066	85533	84766	83233	87450	85150	7865	25800	5000	67310	100	1	157300993	137481	7.08	0.55	12	0.18	12347.00	159842.00	98000	20230412	-10.82	74200	20230104	17.79	98000	-10.82	20230412	74200	17.79	20230104	98000	-10.82	20230412	74200	17.79	20230104	0.01	N	003550	5000	7865 억	57003864	N	N	600	N	N
75	20231215	150146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86600	300	2	0.35	12861417100	149493	46.71	85100	86800	84600	112100	60500	86300	86033.57	36.24	-19973	1981	87833	87066	85533	84766	83233	87450	85150	7865	25800	5000	67310	100	1	157300993	136223	7.01	0.54	12	0.10	12347.00	159842.00	98000	20230412	-11.63	74200	20230104	16.71	98000	-11.63	20230412	74200	16.71	20230104	98000	-11.63	20230412	74200	16.71	20230104	0.01	N	003550	5000	7865 억	57003864	N	N	2860	N	N
76	20231215	140145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86200	-100	5	-0.12	9391033900	109346	34.17	85100	86400	84600	112100	60500	86300	85883.65	36.24	-19973	1640	87833	87066	85533	84766	83233	87450	85150	7865	25800	5000	67310	100	1	157300993	135593	6.98	0.54	12	0.07	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	57003864	N	N	2860	N	N
77	20231215	130144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86200	-100	5	-0.12	7507972100	87528	27.35	85100	86300	84600	112100	60500	86300	85777.95	36.24	-19973	-3015	87833	87066	85533	84766	83233	87450	85150	7865	25800	5000	67310	100	1	157300993	135593	6.98	0.54	12	0.06	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	57003864	N	N	2860	N	N
78	20231215	120144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86100	-200	5	-0.23	6359767600	74194	23.18	85100	86300	84600	112100	60500	86300	85718.09	36.24	-19973	-3161	87833	87066	85533	84766	83233	87450	85150	7865	25800	5000	67310	100	1	157300993	135436	6.97	0.54	12	0.05	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	57003864	N	N	2860	N	N
79	20231215	110145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86100	-200	5	-0.23	5040732800	58854	18.39	85100	86300	84600	112100	60500	86300	85648.09	36.24	-19973	-4782	87833	87066	85533	84766	83233	87450	85150	7865	25800	5000	67310	100	1	157300993	135436	6.97	0.54	12	0.04	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	57003864	N	N	2860	N	N
80	20231215	100145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85200	-1100	5	-1.27	3368910900	39398	12.31	85100	86100	84600	112100	60500	86300	85509.69	36.24	-19973	-7231	87833	87066	85533	84766	83233	87450	85150	7865	25800	5000	67310	100	1	157300993	134020	6.90	0.53	12	0.03	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	57003864	N	N	2860	N	N
81	20231215	090144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85000	-1300	5	-1.51	590454300	6945	2.17	85100	85700	84700	112100	60500	86300	85018.62	36.24	-19973	-4432	87833	87066	85533	84766	83233	87450	85150	7865	25800	5000	67310	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	57003864	N	N	2860	N	N
82	20231214	160144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	2900	2	3.48	27403522300	319872	169.61	84600	86300	84000	108400	58400	83400	85670.10	36.25	-19737	58973	85733	84566	83733	82566	81733	84150	82150	7865	25000	5000	65050	100	1	157300993	135751	6.99	0.54	12	0.20	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	0.03	N	003550	5000	7865 억	57024742	N	N	2860	N	N
83	20231214	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	86000	2600	2	3.12	14274171200	167646	88.89	84600	86100	84000	108400	58400	83400	85144.72	36.25	-19737	41023	85733	84566	83733	82566	81733	84150	82150	7865	25000	5000	65050	100	1	157300993	135279	6.97	0.54	12	0.11	12347.00	159842.00	98000	20230412	-12.24	74200	20230104	15.90	98000	-12.24	20230412	74200	15.90	20230104	98000	-12.24	20230412	74200	15.90	20230104	0.03	N	003550	5000	7865 억	57024742	N	N	1175	N	N
84	20231214	140148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85100	1700	2	2.04	8251189700	97383	51.64	84600	85100	84000	108400	58400	83400	84729.26	36.25	-19737	33860	85733	84566	83733	82566	81733	84150	82150	7865	25000	5000	65050	100	1	157300993	133863	6.89	0.53	12	0.06	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	0.03	N	003550	5000	7865 억	57024742	N	N	1175	N	N
85	20231214	130148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84800	1400	2	1.68	6855622600	80952	42.92	84600	85000	84000	108400	58400	83400	84687.50	36.25	-19737	23906	85733	84566	83733	82566	81733	84150	82150	7865	25000	5000	65050	100	1	157300993	133391	6.87	0.53	12	0.05	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	0.03	N	003550	5000	7865 억	57024742	N	N	1175	N	N
86	20231214	120148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84600	1200	2	1.44	6342524100	74899	39.71	84600	85000	84000	108400	58400	83400	84681.03	36.25	-19737	21434	85733	84566	83733	82566	81733	84150	82150	7865	25000	5000	65050	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	0.03	N	003550	5000	7865 억	57024742	N	N	1175	N	N
87	20231214	110146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84900	1500	2	1.80	5176243100	61145	32.42	84600	85000	84000	108400	58400	83400	84655.21	36.25	-19737	16722	85733	84566	83733	82566	81733	84150	82150	7865	25000	5000	65050	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	0.03	N	003550	5000	7865 억	57024742	N	N	1175	N	N
88	20231214	100144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85000	1600	2	1.92	3491052300	41287	21.89	84600	85000	84000	108400	58400	83400	84555.73	36.25	-19737	10125	85733	84566	83733	82566	81733	84150	82150	7865	25000	5000	65050	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	0.03	N	003550	5000	7865 억	57024742	N	N	1175	N	N
89	20231214	090141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84300	900	2	1.08	527806900	6247	3.31	84600	84700	84000	108400	58400	83400	84489.66	36.25	-19737	1302	85733	84566	83733	82566	81733	84150	82150	7865	25000	5000	65050	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	0.03	N	003550	5000	7865 억	57024742	N	N	1175	N	N
90	20231213	160143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83400	-1500	5	-1.77	8894496800	106624	63.95	84300	84900	82900	110300	59500	84900	83419.25	36.28	-36770	-962	87166	86032	84366	83232	81566	86600	83800	7865	25400	5000	66220	100	1	157300993	131189	6.75	0.52	12	0.07	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	57062049	N	N	1175	N	N
91	20231213	150146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83300	-1600	5	-1.88	6872971300	82409	49.43	84300	84900	82900	110300	59500	84900	83400.70	36.28	-36770	2088	87166	86032	84366	83232	81566	86600	83800	7865	25400	5000	66220	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	57062049	N	N	5	N	N
92	20231213	140148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	-1800	5	-2.12	4958639100	59361	35.60	84300	84900	83100	110300	59500	84900	83533.57	36.28	-36770	-1072	87166	86032	84366	83232	81566	86600	83800	7865	25400	5000	66220	100	1	157300993	130717	6.73	0.52	12	0.04	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	57062049	N	N	5	N	N
93	20231213	130145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83500	-1400	5	-1.65	3757984700	44932	26.95	84300	84900	83400	110300	59500	84900	83637.10	36.28	-36770	-2737	87166	86032	84366	83232	81566	86600	83800	7865	25400	5000	66220	100	1	157300993	131346	6.76	0.52	12	0.03	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	0.03	N	003550	5000	7865 억	57062049	N	N	5	N	N
94	20231213	120145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83400	-1500	5	-1.77	3026462300	36164	21.69	84300	84900	83400	110300	59500	84900	83687.09	36.28	-36770	-4883	87166	86032	84366	83232	81566	86600	83800	7865	25400	5000	66220	100	1	157300993	131189	6.75	0.52	12	0.02	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	57062049	N	N	5	N	N
95	20231213	110145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83500	-1400	5	-1.65	2293329400	27384	16.42	84300	84900	83400	110300	59500	84900	83746.97	36.28	-36770	-5886	87166	86032	84366	83232	81566	86600	83800	7865	25400	5000	66220	100	1	157300993	131346	6.76	0.52	12	0.02	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	0.03	N	003550	5000	7865 억	57062049	N	N	5	N	N
96	20231213	100147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83500	-1400	5	-1.65	1389912900	16565	9.94	84300	84900	83400	110300	59500	84900	83906.48	36.28	-36770	-6340	87166	86032	84366	83232	81566	86600	83800	7865	25400	5000	66220	100	1	157300993	131346	6.76	0.52	12	0.01	12347.00	159842.00	98000	20230412	-14.80	74200	20230104	12.53	98000	-14.80	20230412	74200	12.53	20230104	98000	-14.80	20230412	74200	12.53	20230104	0.03	N	003550	5000	7865 억	57062049	N	N	5	N	N
97	20231213	090146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84200	-700	5	-0.82	171750500	2038	1.22	84300	84900	84100	110300	59500	84900	84273.43	36.28	-36770	-1134	87166	86032	84366	83232	81566	86600	83800	7865	25400	5000	66220	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	0.03	N	003550	5000	7865 억	57062049	N	N	5	N	N
98	20231212	160142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	84900	2200	2	2.66	13999403300	166632	150.97	83300	85500	82700	107500	57900	82700	84013.41	36.30	-28003	21761	83966	83332	82566	81932	81166	82950	81550	7865	24800	5000	64500	100	1	157300993	133549	6.88	0.53	12	0.11	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	0.03	N	003550	5000	7865 억	57094652	N	N	5	N	N
99	20231212	150143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	85000	2300	2	2.78	10895656600	130181	117.95	83300	85000	82700	107500	57900	82700	83696.21	36.30	-28003	31040	83966	83332	82566	81932	81166	82950	81550	7865	24800	5000	64500	100	1	157300993	133706	6.88	0.53	12	0.08	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	0.03	N	003550	5000	7865 억	57094652	N	N	70	N	N
100	20231212	140141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83800	1100	2	1.33	7589129500	90889	82.35	83300	83800	82700	107500	57900	82700	83498.88	36.30	-28003	29776	83966	83332	82566	81932	81166	82950	81550	7865	24800	5000	64500	100	1	157300993	131818	6.79	0.52	12	0.06	12347.00	159842.00	98000	20230412	-14.49	74200	20230104	12.94	98000	-14.49	20230412	74200	12.94	20230104	98000	-14.49	20230412	74200	12.94	20230104	0.03	N	003550	5000	7865 억	57094652	N	N	70	N	N
101	20231212	130139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83700	1000	2	1.21	6213249000	74434	67.44	83300	83700	82700	107500	57900	82700	83473.26	36.30	-28003	30498	83966	83332	82566	81932	81166	82950	81550	7865	24800	5000	64500	100	1	157300993	131661	6.78	0.52	12	0.05	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	0.03	N	003550	5000	7865 억	57094652	N	N	70	N	N
102	20231212	120139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83000	300	2	0.36	5300028300	63491	57.52	83300	83700	82700	107500	57900	82700	83476.84	36.30	-28003	28681	83966	83332	82566	81932	81166	82950	81550	7865	24800	5000	64500	100	1	157300993	130560	6.72	0.52	12	0.04	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	57094652	N	N	70	N	N
103	20231212	110140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83300	600	2	0.73	4716233800	56479	51.17	83300	83700	82700	107500	57900	82700	83504.20	36.30	-28003	28752	83966	83332	82566	81932	81166	82950	81550	7865	24800	5000	64500	100	1	157300993	131032	6.75	0.52	12	0.04	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	57094652	N	N	70	N	N
104	20231212	100144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83600	900	2	1.09	3377693800	40450	36.65	83300	83700	82700	107500	57900	82700	83502.94	36.30	-28003	27046	83966	83332	82566	81932	81166	82950	81550	7865	24800	5000	64500	100	1	157300993	131504	6.77	0.52	12	0.03	12347.00	159842.00	98000	20230412	-14.69	74200	20230104	12.67	98000	-14.69	20230412	74200	12.67	20230104	98000	-14.69	20230412	74200	12.67	20230104	0.03	N	003550	5000	7865 억	57094652	N	N	70	N	N
105	20231212	090141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83300	600	2	0.73	522259200	6268	5.68	83300	83400	82700	107500	57900	82700	83321.51	36.30	-28003	4757	83966	83332	82566	81932	81166	82950	81550	7865	24800	5000	64500	100	1	157300993	131032	6.75	0.52	12	0.00	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	57094652	N	N	70	N	N
106	20231211	160142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82700	300	2	0.36	9107971900	110327	101.73	82800	83200	81800	107100	57700	82400	82554.30	36.32	-11053	19373	83133	82766	82233	81866	81333	82950	82050	7865	24700	5000	64270	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	0.03	N	003550	5000	7865 억	57128127	N	N	70	N	N
107	20231211	150142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82700	300	2	0.36	6302019300	76422	70.47	82800	83200	81800	107100	57700	82400	82463.42	36.32	-11053	9416	83133	82766	82233	81866	81333	82950	82050	7865	24700	5000	64270	100	1	157300993	130088	6.70	0.52	12	0.05	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	57128127	N	N	5	N	N
108	20231211	140142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82200	-200	5	-0.24	4756060200	57704	53.21	82800	83200	81800	107100	57700	82400	82421.67	36.32	-11053	5416	83133	82766	82233	81866	81333	82950	82050	7865	24700	5000	64270	100	1	157300993	129301	6.66	0.51	12	0.04	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	57128127	N	N	5	N	N
109	20231211	130143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82100	-300	5	-0.36	4094048000	49643	45.78	82800	83200	81800	107100	57700	82400	82469.79	36.32	-11053	4625	83133	82766	82233	81866	81333	82950	82050	7865	24700	5000	64270	100	1	157300993	129144	6.65	0.51	12	0.03	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	0.03	N	003550	5000	7865 억	57128127	N	N	5	N	N
110	20231211	120143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	-500	5	-0.61	3454505300	41847	38.59	82800	83200	81800	107100	57700	82400	82550.85	36.32	-11053	4754	83133	82766	82233	81866	81333	82950	82050	7865	24700	5000	64270	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	57128127	N	N	5	N	N
111	20231211	110142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82200	-200	5	-0.24	2394444600	28933	26.68	82800	83200	82100	107100	57700	82400	82758.26	36.32	-11053	6300	83133	82766	82233	81866	81333	82950	82050	7865	24700	5000	64270	100	1	157300993	129301	6.66	0.51	12	0.02	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	57128127	N	N	5	N	N
112	20231211	100142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	700	2	0.85	1327836700	16014	14.77	82800	83200	82500	107100	57700	82400	82917.24	36.32	-11053	7138	83133	82766	82233	81866	81333	82950	82050	7865	24700	5000	64270	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	0.03	N	003550	5000	7865 억	57128127	N	N	5	N	N
113	20231211	090143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	400	2	0.49	129401500	1563	1.44	82800	82800	82500	107100	57700	82400	82790.47	36.32	-11053	800	83133	82766	82233	81866	81333	82950	82050	7865	24700	5000	64270	100	1	157300993	130245	6.71	0.52	12	0.00	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	57128127	N	N	5	N	N
114	20231208	160142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82400	700	2	0.86	8907803700	108392	76.38	82100	82600	81700	106200	57200	81700	82181.37	36.32	470	28925	82766	82232	81466	80932	80166	82500	81200	7865	24500	5000	63720	100	1	157300993	129616	6.67	0.52	12	0.07	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	57128127	N	N	5	N	N
115	20231208	150142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82400	700	2	0.86	7437206200	90550	63.81	82100	82600	81700	106200	57200	81700	82133.70	36.32	470	28732	82766	82232	81466	80932	80166	82500	81200	7865	24500	5000	63720	100	1	157300993	129616	6.67	0.52	12	0.06	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	57128127	N	N	207	N	N
116	20231208	140142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82400	700	2	0.86	6029420800	73463	51.77	82100	82500	81700	106200	57200	81700	82074.25	36.32	470	23871	82766	82232	81466	80932	80166	82500	81200	7865	24500	5000	63720	100	1	157300993	129616	6.67	0.52	12	0.05	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	57128127	N	N	207	N	N
117	20231208	130141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82100	400	2	0.49	5202625000	63413	44.69	82100	82400	81700	106200	57200	81700	82043.51	36.32	470	19405	82766	82232	81466	80932	80166	82500	81200	7865	24500	5000	63720	100	1	157300993	129144	6.65	0.51	12	0.04	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	0.03	N	003550	5000	7865 억	57128127	N	N	207	N	N
118	20231208	120141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82100	400	2	0.49	3956904800	48258	34.01	82100	82300	81700	106200	57200	81700	81994.79	36.32	470	11288	82766	82232	81466	80932	80166	82500	81200	7865	24500	5000	63720	100	1	157300993	129144	6.65	0.51	12	0.03	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	0.03	N	003550	5000	7865 억	57128127	N	N	207	N	N
119	20231208	110141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	200	2	0.24	2793127100	34054	24.00	82100	82300	81700	106200	57200	81700	82020.53	36.32	470	9307	82766	82232	81466	80932	80166	82500	81200	7865	24500	5000	63720	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	57128127	N	N	207	N	N
120	20231208	100141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81800	100	2	0.12	1908097300	23251	16.38	82100	82300	81700	106200	57200	81700	82065.17	36.32	470	6777	82766	82232	81466	80932	80166	82500	81200	7865	24500	5000	63720	100	1	157300993	128672	6.63	0.51	12	0.01	12347.00	159842.00	98000	20230412	-16.53	74200	20230104	10.24	98000	-16.53	20230412	74200	10.24	20230104	98000	-16.53	20230412	74200	10.24	20230104	0.03	N	003550	5000	7865 억	57128127	N	N	207	N	N
121	20231208	090140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	300	2	0.37	238735600	2908	2.05	82100	82200	81700	106200	57200	81700	82096.15	36.32	470	671	82766	82232	81466	80932	80166	82500	81200	7865	24500	5000	63720	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	0.03	N	003550	5000	7865 억	57128127	N	N	207	N	N
122	20231207	160140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81700	-700	5	-0.85	11543622500	141891	106.47	81400	82000	80700	107100	57700	82400	81355.55	36.30	470	42170	83600	83000	82500	81900	81400	82950	81850	7865	24700	5000	64270	100	1	157300993	128515	6.62	0.51	12	0.09	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	57105855	N	N	207	N	N
123	20231207	150141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81500	-900	5	-1.09	10110372800	124329	93.29	81400	82000	80700	107100	57700	82400	81319.51	36.30	470	34052	83600	83000	82500	81900	81400	82950	81850	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	57105855	N	N	354	N	N
124	20231207	140141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	-800	5	-0.97	8548525300	105148	78.90	81400	82000	80700	107100	57700	82400	81299.93	36.30	470	26723	83600	83000	82500	81900	81400	82950	81850	7865	24700	5000	64270	100	1	157300993	128358	6.61	0.51	12	0.07	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	57105855	N	N	354	N	N
125	20231207	130140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81400	-1000	5	-1.21	7432883700	91456	68.62	81400	82000	80700	107100	57700	82400	81272.78	36.30	470	19538	83600	83000	82500	81900	81400	82950	81850	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	57105855	N	N	354	N	N
126	20231207	120140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81500	-900	5	-1.09	6462433200	79525	59.67	81400	82000	80700	107100	57700	82400	81262.91	36.30	470	13587	83600	83000	82500	81900	81400	82950	81850	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	57105855	N	N	354	N	N
127	20231207	110137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81100	-1300	5	-1.58	5577975500	68645	51.51	81400	82000	80700	107100	57700	82400	81258.29	36.30	470	7399	83600	83000	82500	81900	81400	82950	81850	7865	24700	5000	64270	100	1	157300993	127571	6.57	0.51	12	0.04	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	0.03	N	003550	5000	7865 억	57105855	N	N	354	N	N
128	20231207	100140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	-800	5	-0.97	2861928900	35137	26.36	81400	82000	81100	107100	57700	82400	81450.58	36.30	470	3309	83600	83000	82500	81900	81400	82950	81850	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	57105855	N	N	354	N	N
129	20231207	090141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81700	-700	5	-0.85	454540800	5582	4.19	81400	82000	81300	107100	57700	82400	81429.74	36.30	470	637	83600	83000	82500	81900	81400	82950	81850	7865	24700	5000	64270	100	1	157300993	128515	6.62	0.51	12	0.00	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	57105855	N	N	354	N	N
130	20231206	160138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82400	500	2	0.61	11010762700	133254	75.79	82400	83100	82000	106400	57400	81900	82629.89	36.30	0	20638	82833	82366	81833	81366	80833	82400	81400	7865	24500	5000	63880	100	1	157300993	129616	6.67	0.52	12	0.08	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	57097127	N	N	354	N	N
131	20231206	150142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82300	400	2	0.49	8608938700	104099	59.21	82400	83100	82000	106400	57400	81900	82699.53	36.30	0	21406	82833	82366	81833	81366	80833	82400	81400	7865	24500	5000	63880	100	1	157300993	129459	6.67	0.51	12	0.07	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	57097127	N	N	819	N	N
132	20231206	140139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82500	600	2	0.73	6609392900	79822	45.40	82400	83100	82000	106400	57400	81900	82801.64	36.30	0	19990	82833	82366	81833	81366	80833	82400	81400	7865	24500	5000	63880	100	1	157300993	129773	6.68	0.52	12	0.05	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	57097127	N	N	819	N	N
133	20231206	130140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82600	700	2	0.85	5631321600	67977	38.66	82400	83100	82000	106400	57400	81900	82841.57	36.30	0	19520	82833	82366	81833	81366	80833	82400	81400	7865	24500	5000	63880	100	1	157300993	129931	6.69	0.52	12	0.04	12347.00	159842.00	98000	20230412	-15.71	74200	20230104	11.32	98000	-15.71	20230412	74200	11.32	20230104	98000	-15.71	20230412	74200	11.32	20230104	0.03	N	003550	5000	7865 억	57097127	N	N	819	N	N
134	20231206	120139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	900	2	1.10	4631297700	55895	31.79	82400	83100	82300	106400	57400	81900	82857.10	36.30	0	16283	82833	82366	81833	81366	80833	82400	81400	7865	24500	5000	63880	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	0.03	N	003550	5000	7865 억	57097127	N	N	819	N	N
135	20231206	110141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82900	1000	2	1.22	3683048400	44464	25.29	82400	83100	82300	106400	57400	81900	82832.14	36.30	0	12171	82833	82366	81833	81366	80833	82400	81400	7865	24500	5000	63880	100	1	157300993	130403	6.71	0.52	12	0.03	12347.00	159842.00	98000	20230412	-15.41	74200	20230104	11.73	98000	-15.41	20230412	74200	11.73	20230104	98000	-15.41	20230412	74200	11.73	20230104	0.03	N	003550	5000	7865 억	57097127	N	N	819	N	N
136	20231206	100140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82900	1000	2	1.22	2075844600	25087	14.27	82400	83000	82300	106400	57400	81900	82745.83	36.30	0	6817	82833	82366	81833	81366	80833	82400	81400	7865	24500	5000	63880	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	0.03	N	003550	5000	7865 억	57097127	N	N	819	N	N
137	20231206	090140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82500	600	2	0.73	129781700	1575	0.90	82400	82500	82300	106400	57400	81900	82401.08	36.30	0	22	82833	82366	81833	81366	80833	82400	81400	7865	24500	5000	63880	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	57097127	N	N	819	N	N
138	20231205	160140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	-500	5	-0.61	10712201500	130721	69.13	81900	82300	81300	107100	57700	82400	81947.06	36.27	0	53294	83533	82966	82533	81966	81533	82750	81750	7865	24700	5000	64270	100	1	157300993	128830	6.63	0.51	12	0.08	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	57055391	N	N	819	N	N
139	20231205	150140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	-400	5	-0.49	8495972300	103676	54.83	81900	82300	81300	107100	57700	82400	81947.33	36.27	0	40840	83533	82966	82533	81966	81533	82750	81750	7865	24700	5000	64270	100	1	157300993	128987	6.64	0.51	12	0.07	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	57055391	N	N	375	N	N
140	20231205	140141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82200	-200	5	-0.24	6903563900	84275	44.57	81900	82300	81300	107100	57700	82400	81917.10	36.27	0	30802	83533	82966	82533	81966	81533	82750	81750	7865	24700	5000	64270	100	1	157300993	129301	6.66	0.51	12	0.05	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	57055391	N	N	375	N	N
141	20231205	130140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	-400	5	-0.49	5812329500	70978	37.54	81900	82300	81300	107100	57700	82400	81889.16	36.27	0	22657	83533	82966	82533	81966	81533	82750	81750	7865	24700	5000	64270	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	57055391	N	N	375	N	N
142	20231205	120140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82100	-300	5	-0.36	4673267500	57096	30.19	81900	82300	81300	107100	57700	82400	81849.29	36.27	0	14710	83533	82966	82533	81966	81533	82750	81750	7865	24700	5000	64270	100	1	157300993	129144	6.65	0.51	12	0.04	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	0.03	N	003550	5000	7865 억	57055391	N	N	375	N	N
143	20231205	110140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82100	-300	5	-0.36	3630006600	44388	23.47	81900	82300	81300	107100	57700	82400	81778.99	36.27	0	8132	83533	82966	82533	81966	81533	82750	81750	7865	24700	5000	64270	100	1	157300993	129144	6.65	0.51	12	0.03	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	0.03	N	003550	5000	7865 억	57055391	N	N	375	N	N
144	20231205	100140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	-500	5	-0.61	2407077500	29468	15.58	81900	82300	81300	107100	57700	82400	81684.43	36.27	0	2005	83533	82966	82533	81966	81533	82750	81750	7865	24700	5000	64270	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	57055391	N	N	375	N	N
145	20231205	090138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81800	-600	5	-0.73	287470100	3509	1.86	81900	82300	81700	107100	57700	82400	81923.52	36.27	0	-272	83533	82966	82533	81966	81533	82750	81750	7865	24700	5000	64270	100	1	157300993	128672	6.63	0.51	12	0.00	12347.00	159842.00	98000	20230412	-16.53	74200	20230104	10.24	98000	-16.53	20230412	74200	10.24	20230104	98000	-16.53	20230412	74200	10.24	20230104	0.03	N	003550	5000	7865 억	57055391	N	N	375	N	N
146	20231204	160140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82400	400	2	0.49	9335635900	112988	19.67	82500	83100	82100	106600	57400	82000	82625.10	36.27	0	17507	84066	83032	82366	81332	80666	82700	81000	7865	24600	5000	63960	100	1	157300993	129616	6.67	0.52	12	0.07	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	57054597	N	N	375	N	N
147	20231204	150140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82500	500	2	0.61	7303512600	88346	15.38	82500	83100	82100	106600	57400	82000	82669.42	36.27	0	14190	84066	83032	82366	81332	80666	82700	81000	7865	24600	5000	63960	100	1	157300993	129773	6.68	0.52	12	0.06	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	57054597	N	N	166	N	N
148	20231204	140140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	800	2	0.98	6120285800	74024	12.89	82500	83100	82100	106600	57400	82000	82679.75	36.27	0	12521	84066	83032	82366	81332	80666	82700	81000	7865	24600	5000	63960	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	57054597	N	N	166	N	N
149	20231204	130139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82500	500	2	0.61	5085293800	61476	10.70	82500	83100	82100	106600	57400	82000	82719.99	36.27	0	12088	84066	83032	82366	81332	80666	82700	81000	7865	24600	5000	63960	100	1	157300993	129773	6.68	0.52	12	0.04	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	57054597	N	N	166	N	N
150	20231204	120139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82900	900	2	1.10	4202438700	50783	8.84	82500	83100	82100	106600	57400	82000	82752.86	36.27	0	14172	84066	83032	82366	81332	80666	82700	81000	7865	24600	5000	63960	100	1	157300993	130403	6.71	0.52	12	0.03	12347.00	159842.00	98000	20230412	-15.41	74200	20230104	11.73	98000	-15.41	20230412	74200	11.73	20230104	98000	-15.41	20230412	74200	11.73	20230104	0.03	N	003550	5000	7865 억	57054597	N	N	166	N	N
151	20231204	110140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	1100	2	1.34	3376878200	40820	7.11	82500	83100	82100	106600	57400	82000	82726.07	36.27	0	13247	84066	83032	82366	81332	80666	82700	81000	7865	24600	5000	63960	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	57054597	N	N	166	N	N
152	20231204	100139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	800	2	0.98	2097844600	25399	4.42	82500	83100	82100	106600	57400	82000	82595.56	36.27	0	8791	84066	83032	82366	81332	80666	82700	81000	7865	24600	5000	63960	100	1	157300993	130245	6.71	0.52	12	0.02	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	57054597	N	N	166	N	N
153	20231204	090138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82100	100	2	0.12	178795000	2168	0.38	82500	82500	82100	106600	57400	82000	82470.02	36.27	0	564	84066	83032	82366	81332	80666	82700	81000	7865	24600	5000	63960	100	1	157300993	129144	6.65	0.51	12	0.00	12347.00	159842.00	98000	20230412	-16.22	74200	20230104	10.65	98000	-16.22	20230412	74200	10.65	20230104	98000	-16.22	20230412	74200	10.65	20230104	0.03	N	003550	5000	7865 억	57054597	N	N	166	N	N
154	20231201	160139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	-2100	5	-2.50	7937525300	96457	24.91	83100	83400	81700	109300	58900	84100	82291.25	36.27	-470	-19649	85766	84932	83266	82432	80766	85350	82850	7865	25200	5000	65590	100	1	157300993	128987	6.64	0.51	12	0.06	12347.00	159842.00	98000	20230412	-16.33	74200	20230104	10.51	98000	-16.33	20230412	74200	10.51	20230104	98000	-16.33	20230412	74200	10.51	20230104	0.03	N	003550	5000	7865 억	57059084	N	N	166	N	N
155	20231201	150139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	-2200	5	-2.62	6348540700	77066	19.91	83100	83400	81800	109300	58900	84100	82377.97	36.27	-470	-12236	85766	84932	83266	82432	80766	85350	82850	7865	25200	5000	65590	100	1	157300993	128830	6.63	0.51	12	0.05	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	57059084	N	N	0	N	N
156	20231201	140139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	-2100	5	-2.50	5296358900	64216	16.59	83100	83400	81900	109300	58900	84100	82477.25	36.27	-470	-9491	85766	84932	83266	82432	80766	85350	82850	7865	25200	5000	65590	100	1	157300993	128987	6.64	0.51	12	0.04	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	57059084	N	N	0	N	N
157	20231201	130138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	-2100	5	-2.50	4541207400	55008	14.21	83100	83400	82000	109300	58900	84100	82555.40	36.27	-470	-7673	85766	84932	83266	82432	80766	85350	82850	7865	25200	5000	65590	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	57059084	N	N	0	N	N
158	20231201	120139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82200	-1900	5	-2.26	3885306200	47021	12.15	83100	83400	82200	109300	58900	84100	82629.17	36.27	-470	-6043	85766	84932	83266	82432	80766	85350	82850	7865	25200	5000	65590	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	0.03	N	003550	5000	7865 억	57059084	N	N	0	N	N
159	20231201	110138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82600	-1500	5	-1.78	3135360600	37921	9.79	83100	83400	82300	109300	58900	84100	82681.38	36.27	-470	-3923	85766	84932	83266	82432	80766	85350	82850	7865	25200	5000	65590	100	1	157300993	129931	6.69	0.52	12	0.02	12347.00	159842.00	98000	20230412	-15.71	74200	20230104	11.32	98000	-15.71	20230412	74200	11.32	20230104	98000	-15.71	20230412	74200	11.32	20230104	0.03	N	003550	5000	7865 억	57059084	N	N	0	N	N
160	20231201	100139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	-1300	5	-1.55	2212740000	26768	6.91	83100	83400	82300	109300	58900	84100	82663.63	36.27	-470	-2678	85766	84932	83266	82432	80766	85350	82850	7865	25200	5000	65590	100	1	157300993	130245	6.71	0.52	12	0.02	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	57059084	N	N	0	N	N
161	20231201	090138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	83000	-1100	5	-1.31	326954300	3935	1.02	83100	83400	83000	109300	58900	84100	83088.77	36.27	-470	-2020	85766	84932	83266	82432	80766	85350	82850	7865	25200	5000	65590	100	1	157300993	130560	6.72	0.52	12	0.00	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	57059084	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History