KissMeData/003550/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	160152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74900	-3200	5	-4.10	13686927700	180775	118.26	78500	78500	74800	101500	54700	78100	75712.58	35.16	-17360	-55912	79633	78866	77733	76966	75833	79250	77350	7865	23400	5000	57790	100	1	157300993	117818	9.52	0.45	12	0.11	7867.00	165188.00	103600	20240219	-27.70	71000	20241118	5.49	103600	-27.70	20240219	71000	5.49	20241118	103600	-27.70	20240219	71000	5.49	20241118	0.03	N	003550	5000	7865 억	55300745	N	N	832	N	N
3	20241129	150153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74900	-3200	5	-4.10	9953626700	130931	85.66	78500	78500	74800	101500	54700	78100	76021.93	35.16	-17360	-45975	79633	78866	77733	76966	75833	79250	77350	7865	23400	5000	57790	100	1	157300993	117818	9.52	0.45	12	0.08	7867.00	165188.00	103600	20240219	-27.70	71000	20241118	5.49	103600	-27.70	20240219	71000	5.49	20241118	103600	-27.70	20240219	71000	5.49	20241118	0.03	N	003550	5000	7865 억	55300745	N	N	25	N	N
4	20241129	140151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75600	-2500	5	-3.20	7689772800	100806	65.95	78500	78500	75200	101500	54700	78100	76282.89	35.16	-17360	-33011	79633	78866	77733	76966	75833	79250	77350	7865	23400	5000	57790	100	1	157300993	118920	9.61	0.46	12	0.06	7867.00	165188.00	103600	20240219	-27.03	71000	20241118	6.48	103600	-27.03	20240219	71000	6.48	20241118	103600	-27.03	20240219	71000	6.48	20241118	0.03	N	003550	5000	7865 억	55300745	N	N	25	N	N
5	20241129	130153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75800	-2300	5	-2.94	6368701200	83328	54.51	78500	78500	75200	101500	54700	78100	76429.31	35.16	-17360	-27113	79633	78866	77733	76966	75833	79250	77350	7865	23400	5000	57790	100	1	157300993	119234	9.64	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.83	71000	20241118	6.76	103600	-26.83	20240219	71000	6.76	20241118	103600	-26.83	20240219	71000	6.76	20241118	0.03	N	003550	5000	7865 억	55300745	N	N	25	N	N
6	20241129	120153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76000	-2100	5	-2.69	5648629000	73833	48.30	78500	78500	75200	101500	54700	78100	76505.48	35.16	-17360	-25102	79633	78866	77733	76966	75833	79250	77350	7865	23400	5000	57790	100	1	157300993	119549	9.66	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.64	71000	20241118	7.04	103600	-26.64	20240219	71000	7.04	20241118	103600	-26.64	20240219	71000	7.04	20241118	0.03	N	003550	5000	7865 억	55300745	N	N	25	N	N
7	20241129	110152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76200	-1900	5	-2.43	4726814800	61701	40.36	78500	78500	75200	101500	54700	78100	76608.40	35.16	-17360	-21661	79633	78866	77733	76966	75833	79250	77350	7865	23400	5000	57790	100	1	157300993	119863	9.69	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.45	71000	20241118	7.32	103600	-26.45	20240219	71000	7.32	20241118	103600	-26.45	20240219	71000	7.32	20241118	0.03	N	003550	5000	7865 억	55300745	N	N	25	N	N
8	20241129	100153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	-2000	5	-2.56	3178818200	41337	27.04	78500	78500	76100	101500	54700	78100	76900.07	35.16	-17360	-18497	79633	78866	77733	76966	75833	79250	77350	7865	23400	5000	57790	100	1	157300993	119706	9.67	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.54	71000	20241118	7.18	103600	-26.54	20240219	71000	7.18	20241118	103600	-26.54	20240219	71000	7.18	20241118	0.03	N	003550	5000	7865 억	55300745	N	N	25	N	N
9	20241129	090153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77500	-600	5	-0.77	242664500	3113	2.04	78500	78500	77500	101500	54700	78100	77951.98	35.16	-17360	-1558	79633	78866	77733	76966	75833	79250	77350	7865	23400	5000	57790	100	1	157300993	121908	9.85	0.47	12	0.00	7867.00	165188.00	103600	20240219	-25.19	71000	20241118	9.15	103600	-25.19	20240219	71000	9.15	20241118	103600	-25.19	20240219	71000	9.15	20241118	0.03	N	003550	5000	7865 억	55300745	N	N	25	N	N
10	20241128	160152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78100	1200	2	1.56	11937560100	152846	100.33	77500	78500	76600	99900	53900	76900	78101.88	35.18	0	11016	78966	77932	77266	76232	75566	77600	75900	7865	23000	5000	56900	100	1	157300993	122852	9.93	0.47	12	0.10	7867.00	165188.00	103600	20240219	-24.61	71000	20241118	10.00	103600	-24.61	20240219	71000	10.00	20241118	103600	-24.61	20240219	71000	10.00	20241118	0.03	N	003550	5000	7865 억	55338952	N	N	25	N	N
11	20241128	150155	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78100	1200	2	1.56	10161714500	130119	85.42	77500	78500	76600	99900	53900	76900	78095.55	35.18	0	7854	78966	77932	77266	76232	75566	77600	75900	7865	23000	5000	56900	100	1	157300993	122852	9.93	0.47	12	0.08	7867.00	165188.00	103600	20240219	-24.61	71000	20241118	10.00	103600	-24.61	20240219	71000	10.00	20241118	103600	-24.61	20240219	71000	10.00	20241118	0.03	N	003550	5000	7865 억	55338952	N	N	1095	N	N
12	20241128	140153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78000	1100	2	1.43	7440497000	95307	62.56	77500	78500	76600	99900	53900	76900	78068.74	35.18	0	13556	78966	77932	77266	76232	75566	77600	75900	7865	23000	5000	56900	100	1	157300993	122695	9.91	0.47	12	0.06	7867.00	165188.00	103600	20240219	-24.71	71000	20241118	9.86	103600	-24.71	20240219	71000	9.86	20241118	103600	-24.71	20240219	71000	9.86	20241118	0.03	N	003550	5000	7865 억	55338952	N	N	1095	N	N
13	20241128	130153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78100	1200	2	1.56	5816026500	74519	48.92	77500	78500	76600	99900	53900	76900	78047.57	35.18	0	17409	78966	77932	77266	76232	75566	77600	75900	7865	23000	5000	56900	100	1	157300993	122852	9.93	0.47	12	0.05	7867.00	165188.00	103600	20240219	-24.61	71000	20241118	10.00	103600	-24.61	20240219	71000	10.00	20241118	103600	-24.61	20240219	71000	10.00	20241118	0.03	N	003550	5000	7865 억	55338952	N	N	1095	N	N
14	20241128	120154	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78100	1200	2	1.56	5166160200	66200	43.46	77500	78500	76600	99900	53900	76900	78038.67	35.18	0	17185	78966	77932	77266	76232	75566	77600	75900	7865	23000	5000	56900	100	1	157300993	122852	9.93	0.47	12	0.04	7867.00	165188.00	103600	20240219	-24.61	71000	20241118	10.00	103600	-24.61	20240219	71000	10.00	20241118	103600	-24.61	20240219	71000	10.00	20241118	0.03	N	003550	5000	7865 억	55338952	N	N	1095	N	N
15	20241128	110153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78200	1300	2	1.69	4387673400	56250	36.92	77500	78500	76600	99900	53900	76900	78003.08	35.18	0	17213	78966	77932	77266	76232	75566	77600	75900	7865	23000	5000	56900	100	1	157300993	123009	9.94	0.47	12	0.04	7867.00	165188.00	103600	20240219	-24.52	71000	20241118	10.14	103600	-24.52	20240219	71000	10.14	20241118	103600	-24.52	20240219	71000	10.14	20241118	0.03	N	003550	5000	7865 억	55338952	N	N	1095	N	N
16	20241128	100153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78100	1200	2	1.56	3110609100	39927	26.21	77500	78500	76600	99900	53900	76900	77907.41	35.18	0	11072	78966	77932	77266	76232	75566	77600	75900	7865	23000	5000	56900	100	1	157300993	122852	9.93	0.47	12	0.03	7867.00	165188.00	103600	20240219	-24.61	71000	20241118	10.00	103600	-24.61	20240219	71000	10.00	20241118	103600	-24.61	20240219	71000	10.00	20241118	0.03	N	003550	5000	7865 억	55338952	N	N	1095	N	N
17	20241128	090153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76800	-100	5	-0.13	341569200	4434	2.91	77500	77500	76600	99900	53900	76900	77034.10	35.18	0	-149	78966	77932	77266	76232	75566	77600	75900	7865	23000	5000	56900	100	1	157300993	120807	9.76	0.46	12	0.00	7867.00	165188.00	103600	20240219	-25.87	71000	20241118	8.17	103600	-25.87	20240219	71000	8.17	20241118	103600	-25.87	20240219	71000	8.17	20241118	0.03	N	003550	5000	7865 억	55338952	N	N	1095	N	N
18	20241127	160151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76900	-1000	5	-1.28	11791050600	152306	112.18	77600	78300	76600	101200	54600	77900	77417.13	35.20	0	-3113	79966	78932	77366	76332	74766	79450	76850	7865	23300	5000	57640	100	1	157300993	120964	9.78	0.47	12	0.10	7867.00	165188.00	103600	20240219	-25.77	71000	20241118	8.31	103600	-25.77	20240219	71000	8.31	20241118	103600	-25.77	20240219	71000	8.31	20241118	0.03	N	003550	5000	7865 억	55369973	N	N	1095	N	N
19	20241127	150153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77000	-900	5	-1.16	9942169600	128255	94.47	77600	78300	76800	101200	54600	77900	77518.77	35.20	0	-2508	79966	78932	77366	76332	74766	79450	76850	7865	23300	5000	57640	100	1	157300993	121122	9.79	0.47	12	0.08	7867.00	165188.00	103600	20240219	-25.68	71000	20241118	8.45	103600	-25.68	20240219	71000	8.45	20241118	103600	-25.68	20240219	71000	8.45	20241118	0.03	N	003550	5000	7865 억	55369973	N	N	503	N	N
20	20241127	140153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77100	-800	5	-1.03	7986772600	102878	75.78	77600	78300	77000	101200	54600	77900	77633.44	35.20	0	2607	79966	78932	77366	76332	74766	79450	76850	7865	23300	5000	57640	100	1	157300993	121279	9.80	0.47	12	0.07	7867.00	165188.00	103600	20240219	-25.58	71000	20241118	8.59	103600	-25.58	20240219	71000	8.59	20241118	103600	-25.58	20240219	71000	8.59	20241118	0.03	N	003550	5000	7865 억	55369973	N	N	503	N	N
21	20241127	130150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77700	-200	5	-0.26	6390978400	82262	60.59	77600	78300	77000	101200	54600	77900	77690.53	35.20	0	4749	79966	78932	77366	76332	74766	79450	76850	7865	23300	5000	57640	100	1	157300993	122223	9.88	0.47	12	0.05	7867.00	165188.00	103600	20240219	-25.00	71000	20241118	9.44	103600	-25.00	20240219	71000	9.44	20241118	103600	-25.00	20240219	71000	9.44	20241118	0.03	N	003550	5000	7865 억	55369973	N	N	503	N	N
22	20241127	120152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77600	-300	5	-0.39	5218903700	67178	49.48	77600	78300	77000	101200	54600	77900	77687.69	35.20	0	7807	79966	78932	77366	76332	74766	79450	76850	7865	23300	5000	57640	100	1	157300993	122066	9.86	0.47	12	0.04	7867.00	165188.00	103600	20240219	-25.10	71000	20241118	9.30	103600	-25.10	20240219	71000	9.30	20241118	103600	-25.10	20240219	71000	9.30	20241118	0.03	N	003550	5000	7865 억	55369973	N	N	503	N	N
23	20241127	110153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78100	200	2	0.26	3763742500	48509	35.73	77600	78200	77000	101200	54600	77900	77588.54	35.20	0	7205	79966	78932	77366	76332	74766	79450	76850	7865	23300	5000	57640	100	1	157300993	122852	9.93	0.47	12	0.03	7867.00	165188.00	103600	20240219	-24.61	71000	20241118	10.00	103600	-24.61	20240219	71000	10.00	20241118	103600	-24.61	20240219	71000	10.00	20241118	0.03	N	003550	5000	7865 억	55369973	N	N	503	N	N
24	20241127	100151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77400	-500	5	-0.64	2098445000	27080	19.95	77600	78200	77000	101200	54600	77900	77490.58	35.20	0	2496	79966	78932	77366	76332	74766	79450	76850	7865	23300	5000	57640	100	1	157300993	121751	9.84	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.29	71000	20241118	9.01	103600	-25.29	20240219	71000	9.01	20241118	103600	-25.29	20240219	71000	9.01	20241118	0.03	N	003550	5000	7865 억	55369973	N	N	503	N	N
25	20241127	090152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77800	-100	5	-0.13	227606000	2930	2.16	77600	77900	77600	101200	54600	77900	77681.23	35.20	0	-418	79966	78932	77366	76332	74766	79450	76850	7865	23300	5000	57640	100	1	157300993	122380	9.89	0.47	12	0.00	7867.00	165188.00	103600	20240219	-24.90	71000	20241118	9.58	103600	-24.90	20240219	71000	9.58	20241118	103600	-24.90	20240219	71000	9.58	20241118	0.03	N	003550	5000	7865 억	55369973	N	N	503	N	N
26	20241126	160153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77900	1300	2	1.70	10512182900	135685	41.25	75900	78400	75800	99500	53700	76600	77474.87	35.19	0	33648	78666	77632	76966	75932	75266	77300	75600	7865	22900	5000	56680	100	1	157300993	122537	9.90	0.47	12	0.09	7867.00	165188.00	103600	20240219	-24.81	71000	20241118	9.72	103600	-24.81	20240219	71000	9.72	20241118	103600	-24.81	20240219	71000	9.72	20241118	0.03	N	003550	5000	7865 억	55353876	N	N	503	N	N
27	20241126	150151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78000	1400	2	1.83	9156831600	118302	35.96	75900	78400	75800	99500	53700	76600	77402.17	35.19	0	30892	78666	77632	76966	75932	75266	77300	75600	7865	22900	5000	56680	100	1	157300993	122695	9.91	0.47	12	0.08	7867.00	165188.00	103600	20240219	-24.71	71000	20241118	9.86	103600	-24.71	20240219	71000	9.86	20241118	103600	-24.71	20240219	71000	9.86	20241118	0.03	N	003550	5000	7865 억	55353876	N	N	3360	N	N
28	20241126	140151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77800	1200	2	1.57	7155215300	92617	28.16	75900	78400	75800	99500	53700	76600	77255.96	35.19	0	27862	78666	77632	76966	75932	75266	77300	75600	7865	22900	5000	56680	100	1	157300993	122380	9.89	0.47	12	0.06	7867.00	165188.00	103600	20240219	-24.90	71000	20241118	9.58	103600	-24.90	20240219	71000	9.58	20241118	103600	-24.90	20240219	71000	9.58	20241118	0.03	N	003550	5000	7865 억	55353876	N	N	3360	N	N
29	20241126	130152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77400	800	2	1.04	4392337000	57151	17.37	75900	77600	75800	99500	53700	76600	76854.95	35.19	0	18977	78666	77632	76966	75932	75266	77300	75600	7865	22900	5000	56680	100	1	157300993	121751	9.84	0.47	12	0.04	7867.00	165188.00	103600	20240219	-25.29	71000	20241118	9.01	103600	-25.29	20240219	71000	9.01	20241118	103600	-25.29	20240219	71000	9.01	20241118	0.03	N	003550	5000	7865 억	55353876	N	N	3360	N	N
30	20241126	120152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77300	700	2	0.91	4006000300	52154	15.85	75900	77600	75800	99500	53700	76600	76810.99	35.19	0	17162	78666	77632	76966	75932	75266	77300	75600	7865	22900	5000	56680	100	1	157300993	121594	9.83	0.47	12	0.03	7867.00	165188.00	103600	20240219	-25.39	71000	20241118	8.87	103600	-25.39	20240219	71000	8.87	20241118	103600	-25.39	20240219	71000	8.87	20241118	0.03	N	003550	5000	7865 억	55353876	N	N	3360	N	N
31	20241126	110153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77100	500	2	0.65	3371921000	43943	13.36	75900	77600	75800	99500	53700	76600	76733.97	35.19	0	14616	78666	77632	76966	75932	75266	77300	75600	7865	22900	5000	56680	100	1	157300993	121279	9.80	0.47	12	0.03	7867.00	165188.00	103600	20240219	-25.58	71000	20241118	8.59	103600	-25.58	20240219	71000	8.59	20241118	103600	-25.58	20240219	71000	8.59	20241118	0.03	N	003550	5000	7865 억	55353876	N	N	3360	N	N
32	20241126	100153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77100	500	2	0.65	2533327300	33081	10.06	75900	77200	75800	99500	53700	76600	76579.53	35.19	0	11656	78666	77632	76966	75932	75266	77300	75600	7865	22900	5000	56680	100	1	157300993	121279	9.80	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.58	71000	20241118	8.59	103600	-25.58	20240219	71000	8.59	20241118	103600	-25.58	20240219	71000	8.59	20241118	0.03	N	003550	5000	7865 억	55353876	N	N	3360	N	N
33	20241126	090151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	-500	5	-0.65	536897700	7071	2.15	75900	76400	75800	99500	53700	76600	75929.53	35.19	0	-632	78666	77632	76966	75932	75266	77300	75600	7865	22900	5000	56680	100	1	157300993	119706	9.67	0.46	12	0.00	7867.00	165188.00	103600	20240219	-26.54	71000	20241118	7.18	103600	-26.54	20240219	71000	7.18	20241118	103600	-26.54	20240219	71000	7.18	20241118	0.03	N	003550	5000	7865 억	55353876	N	N	3360	N	N
34	20241125	160150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76600	-200	5	-0.26	25111798300	326685	318.05	77600	78000	76300	99800	53800	76800	76869.03	35.21	0	5577	79200	78000	77100	75900	75000	78600	76500	7865	23000	5000	56830	100	1	157300993	120493	9.74	0.46	12	0.21	7867.00	165188.00	103600	20240219	-26.06	71000	20241118	7.89	103600	-26.06	20240219	71000	7.89	20241118	103600	-26.06	20240219	71000	7.89	20241118	0.03	N	003550	5000	7865 억	55392553	N	N	3360	N	N
35	20241125	150151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77300	500	2	0.65	9242880400	119590	116.43	77600	78000	76300	99800	53800	76800	77288.07	35.21	0	4910	79200	78000	77100	75900	75000	78600	76500	7865	23000	5000	56830	100	1	157300993	121594	9.83	0.47	12	0.08	7867.00	165188.00	103600	20240219	-25.39	71000	20241118	8.87	103600	-25.39	20240219	71000	8.87	20241118	103600	-25.39	20240219	71000	8.87	20241118	0.03	N	003550	5000	7865 억	55392553	N	N	2975	N	N
36	20241125	140152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77200	400	2	0.52	7419288500	96004	93.47	77600	78000	76300	99800	53800	76800	77281.04	35.21	0	1494	79200	78000	77100	75900	75000	78600	76500	7865	23000	5000	56830	100	1	157300993	121436	9.81	0.47	12	0.06	7867.00	165188.00	103600	20240219	-25.48	71000	20241118	8.73	103600	-25.48	20240219	71000	8.73	20241118	103600	-25.48	20240219	71000	8.73	20241118	0.03	N	003550	5000	7865 억	55392553	N	N	2975	N	N
37	20241125	130151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77300	500	2	0.65	6420191700	83086	80.89	77600	78000	76300	99800	53800	76800	77271.64	35.21	0	1753	79200	78000	77100	75900	75000	78600	76500	7865	23000	5000	56830	100	1	157300993	121594	9.83	0.47	12	0.05	7867.00	165188.00	103600	20240219	-25.39	71000	20241118	8.87	103600	-25.39	20240219	71000	8.87	20241118	103600	-25.39	20240219	71000	8.87	20241118	0.03	N	003550	5000	7865 억	55392553	N	N	2975	N	N
38	20241125	120151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77300	500	2	0.65	5617690000	72697	70.78	77600	78000	76300	99800	53800	76800	77275.40	35.21	0	998	79200	78000	77100	75900	75000	78600	76500	7865	23000	5000	56830	100	1	157300993	121594	9.83	0.47	12	0.05	7867.00	165188.00	103600	20240219	-25.39	71000	20241118	8.87	103600	-25.39	20240219	71000	8.87	20241118	103600	-25.39	20240219	71000	8.87	20241118	0.03	N	003550	5000	7865 억	55392553	N	N	2975	N	N
39	20241125	110151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77700	900	2	1.17	4871937400	63061	61.39	77600	78000	76300	99800	53800	76800	77257.53	35.21	0	780	79200	78000	77100	75900	75000	78600	76500	7865	23000	5000	56830	100	1	157300993	122223	9.88	0.47	12	0.04	7867.00	165188.00	103600	20240219	-25.00	71000	20241118	9.44	103600	-25.00	20240219	71000	9.44	20241118	103600	-25.00	20240219	71000	9.44	20241118	0.03	N	003550	5000	7865 억	55392553	N	N	2975	N	N
40	20241125	100149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77200	400	2	0.52	2926069200	38007	37.00	77600	77600	76300	99800	53800	76800	76987.64	35.21	0	-1507	79200	78000	77100	75900	75000	78600	76500	7865	23000	5000	56830	100	1	157300993	121436	9.81	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.48	71000	20241118	8.73	103600	-25.48	20240219	71000	8.73	20241118	103600	-25.48	20240219	71000	8.73	20241118	0.03	N	003550	5000	7865 억	55392553	N	N	2975	N	N
41	20241125	090149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76900	100	2	0.13	849989500	10995	10.70	77600	77600	76500	99800	53800	76800	77306.91	35.21	0	-1431	79200	78000	77100	75900	75000	78600	76500	7865	23000	5000	56830	100	1	157300993	120964	9.78	0.47	12	0.01	7867.00	165188.00	103600	20240219	-25.77	71000	20241118	8.31	103600	-25.77	20240219	71000	8.31	20241118	103600	-25.77	20240219	71000	8.31	20241118	0.03	N	003550	5000	7865 억	55392553	N	N	2975	N	N
42	20241122	160147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76800	600	2	0.79	7805875000	101176	77.33	76500	78300	76200	99000	53400	76200	77151.61	35.21	-12300	5189	77866	77032	76366	75532	74866	77450	75950	7865	22800	5000	56380	100	1	157300993	120807	9.76	0.46	12	0.06	7867.00	165188.00	103600	20240219	-25.87	71000	20241118	8.17	103600	-25.87	20240219	71000	8.17	20241118	103600	-25.87	20240219	71000	8.17	20241118	0.03	N	003550	5000	7865 억	55389724	N	N	2975	N	N
43	20241122	150145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76900	700	2	0.92	6962533100	90200	68.94	76500	78300	76200	99000	53400	76200	77189.95	35.21	-12300	6251	77866	77032	76366	75532	74866	77450	75950	7865	22800	5000	56380	100	1	157300993	120964	9.78	0.47	12	0.06	7867.00	165188.00	103600	20240219	-25.77	71000	20241118	8.31	103600	-25.77	20240219	71000	8.31	20241118	103600	-25.77	20240219	71000	8.31	20241118	0.03	N	003550	5000	7865 억	55389724	N	N	817	N	N
44	20241122	140147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77400	1200	2	1.57	3940325200	51180	39.12	76500	77500	76200	99000	53400	76200	76989.55	35.21	-12300	-1093	77866	77032	76366	75532	74866	77450	75950	7865	22800	5000	56380	100	1	157300993	121751	9.84	0.47	12	0.03	7867.00	165188.00	103600	20240219	-25.29	71000	20241118	9.01	103600	-25.29	20240219	71000	9.01	20241118	103600	-25.29	20240219	71000	9.01	20241118	0.03	N	003550	5000	7865 억	55389724	N	N	817	N	N
45	20241122	130146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77100	900	2	1.18	2818741400	36673	28.03	76500	77300	76200	99000	53400	76200	76861.49	35.21	-12300	-2837	77866	77032	76366	75532	74866	77450	75950	7865	22800	5000	56380	100	1	157300993	121279	9.80	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.58	71000	20241118	8.59	103600	-25.58	20240219	71000	8.59	20241118	103600	-25.58	20240219	71000	8.59	20241118	0.03	N	003550	5000	7865 억	55389724	N	N	817	N	N
46	20241122	120146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77000	800	2	1.05	1941638800	25293	19.33	76500	77300	76200	99000	53400	76200	76765.86	35.21	-12300	-2167	77866	77032	76366	75532	74866	77450	75950	7865	22800	5000	56380	100	1	157300993	121122	9.79	0.47	12	0.02	7867.00	165188.00	103600	20240219	-25.68	71000	20241118	8.45	103600	-25.68	20240219	71000	8.45	20241118	103600	-25.68	20240219	71000	8.45	20241118	0.03	N	003550	5000	7865 억	55389724	N	N	817	N	N
47	20241122	110146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76800	600	2	0.79	1694161300	22075	16.87	76500	77300	76200	99000	53400	76200	76745.70	35.21	-12300	-2702	77866	77032	76366	75532	74866	77450	75950	7865	22800	5000	56380	100	1	157300993	120807	9.76	0.46	12	0.01	7867.00	165188.00	103600	20240219	-25.87	71000	20241118	8.17	103600	-25.87	20240219	71000	8.17	20241118	103600	-25.87	20240219	71000	8.17	20241118	0.03	N	003550	5000	7865 억	55389724	N	N	817	N	N
48	20241122	100147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76600	400	2	0.52	711094300	9287	7.10	76500	76900	76200	99000	53400	76200	76568.78	35.21	-12300	-2329	77866	77032	76366	75532	74866	77450	75950	7865	22800	5000	56380	100	1	157300993	120493	9.74	0.46	12	0.01	7867.00	165188.00	103600	20240219	-26.06	71000	20241118	7.89	103600	-26.06	20240219	71000	7.89	20241118	103600	-26.06	20240219	71000	7.89	20241118	0.03	N	003550	5000	7865 억	55389724	N	N	817	N	N
49	20241122	090146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76200	0	3	0.00	53309200	697	0.53	76500	76500	76200	99000	53400	76200	76483.79	35.21	-12300	202	77866	77032	76366	75532	74866	77450	75950	7865	22800	5000	56380	100	1	157300993	119863	9.69	0.46	12	0.00	7867.00	165188.00	103600	20240219	-26.45	71000	20241118	7.32	103600	-26.45	20240219	71000	7.32	20241118	103600	-26.45	20240219	71000	7.32	20241118	0.03	N	003550	5000	7865 억	55389724	N	N	817	N	N
50	20241121	160145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76200	-100	5	-0.13	10027549900	130823	95.30	76100	77200	75700	99100	53500	76300	76650.11	35.23	0	9785	78500	77400	75600	74500	72700	77950	75050	7865	22800	5000	56460	100	1	157300993	119863	9.69	0.46	12	0.08	7867.00	165188.00	103600	20240219	-26.45	71000	20241118	7.32	103600	-26.45	20240219	71000	7.32	20241118	103600	-26.45	20240219	71000	7.32	20241118	0.03	N	003550	5000	7865 억	55415410	N	N	817	N	N
51	20241121	150147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76900	600	2	0.79	7028565000	91518	66.67	76100	77200	75700	99100	53500	76300	76799.81	35.23	0	4143	78500	77400	75600	74500	72700	77950	75050	7865	22800	5000	56460	100	1	157300993	120964	9.78	0.47	12	0.06	7867.00	165188.00	103600	20240219	-25.77	71000	20241118	8.31	103600	-25.77	20240219	71000	8.31	20241118	103600	-25.77	20240219	71000	8.31	20241118	0.03	N	003550	5000	7865 억	55415410	N	N	3808	N	N
52	20241121	140148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76900	600	2	0.79	5856109200	76286	55.57	76100	77200	75700	99100	53500	76300	76765.19	35.23	0	3844	78500	77400	75600	74500	72700	77950	75050	7865	22800	5000	56460	100	1	157300993	120964	9.78	0.47	12	0.05	7867.00	165188.00	103600	20240219	-25.77	71000	20241118	8.31	103600	-25.77	20240219	71000	8.31	20241118	103600	-25.77	20240219	71000	8.31	20241118	0.03	N	003550	5000	7865 억	55415410	N	N	3808	N	N
53	20241121	130147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77000	700	2	0.92	4945094900	64459	46.96	76100	77200	75700	99100	53500	76300	76716.90	35.23	0	4920	78500	77400	75600	74500	72700	77950	75050	7865	22800	5000	56460	100	1	157300993	121122	9.79	0.47	12	0.04	7867.00	165188.00	103600	20240219	-25.68	71000	20241118	8.45	103600	-25.68	20240219	71000	8.45	20241118	103600	-25.68	20240219	71000	8.45	20241118	0.03	N	003550	5000	7865 억	55415410	N	N	3808	N	N
54	20241121	120146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76900	600	2	0.79	4004816100	52247	38.06	76100	77200	75700	99100	53500	76300	76651.60	35.23	0	2182	78500	77400	75600	74500	72700	77950	75050	7865	22800	5000	56460	100	1	157300993	120964	9.78	0.47	12	0.03	7867.00	165188.00	103600	20240219	-25.77	71000	20241118	8.31	103600	-25.77	20240219	71000	8.31	20241118	103600	-25.77	20240219	71000	8.31	20241118	0.03	N	003550	5000	7865 억	55415410	N	N	3808	N	N
55	20241121	110146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76800	500	2	0.66	2765672100	36154	26.34	76100	77000	75700	99100	53500	76300	76496.99	35.23	0	-1617	78500	77400	75600	74500	72700	77950	75050	7865	22800	5000	56460	100	1	157300993	120807	9.76	0.46	12	0.02	7867.00	165188.00	103600	20240219	-25.87	71000	20241118	8.17	103600	-25.87	20240219	71000	8.17	20241118	103600	-25.87	20240219	71000	8.17	20241118	0.03	N	003550	5000	7865 억	55415410	N	N	3808	N	N
56	20241121	100147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76800	500	2	0.66	1742739900	22822	16.62	76100	76900	75700	99100	53500	76300	76362.28	35.23	0	-1496	78500	77400	75600	74500	72700	77950	75050	7865	22800	5000	56460	100	1	157300993	120807	9.76	0.46	12	0.01	7867.00	165188.00	103600	20240219	-25.87	71000	20241118	8.17	103600	-25.87	20240219	71000	8.17	20241118	103600	-25.87	20240219	71000	8.17	20241118	0.03	N	003550	5000	7865 억	55415410	N	N	3808	N	N
57	20241121	090147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	-200	5	-0.26	101011000	1328	0.97	76100	76300	75800	99100	53500	76300	76062.50	35.23	0	-401	78500	77400	75600	74500	72700	77950	75050	7865	22800	5000	56460	100	1	157300993	119706	9.67	0.46	12	0.00	7867.00	165188.00	103600	20240219	-26.54	71000	20241118	7.18	103600	-26.54	20240219	71000	7.18	20241118	103600	-26.54	20240219	71000	7.18	20241118	0.03	N	003550	5000	7865 억	55415410	N	N	3808	N	N
58	20241120	160146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	2000	2	2.69	10422389900	137181	112.03	73900	76700	73800	96500	52100	74300	75974.45	35.22	0	28542	76033	75166	74133	73266	72233	75600	73700	7865	22200	5000	54980	100	1	157300993	120021	9.70	0.46	12	0.09	7867.00	165188.00	103600	20240219	-26.35	71000	20241118	7.46	103600	-26.35	20240219	71000	7.46	20241118	103600	-26.35	20240219	71000	7.46	20241118	0.04	N	003550	5000	7865 억	55397258	N	N	3808	N	N
59	20241120	150147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	2000	2	2.69	8524463300	112343	91.75	73900	76500	73800	96500	52100	74300	75878.90	35.22	0	23117	76033	75166	74133	73266	72233	75600	73700	7865	22200	5000	54980	100	1	157300993	120021	9.70	0.46	12	0.07	7867.00	165188.00	103600	20240219	-26.35	71000	20241118	7.46	103600	-26.35	20240219	71000	7.46	20241118	103600	-26.35	20240219	71000	7.46	20241118	0.04	N	003550	5000	7865 억	55397258	N	N	648	N	N
60	20241120	140149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76000	1700	2	2.29	6752122500	89114	72.78	73900	76500	73800	96500	52100	74300	75769.49	35.22	0	22277	76033	75166	74133	73266	72233	75600	73700	7865	22200	5000	54980	100	1	157300993	119549	9.66	0.46	12	0.06	7867.00	165188.00	103600	20240219	-26.64	71000	20241118	7.04	103600	-26.64	20240219	71000	7.04	20241118	103600	-26.64	20240219	71000	7.04	20241118	0.04	N	003550	5000	7865 억	55397258	N	N	648	N	N
61	20241120	130149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	2000	2	2.69	5633118300	74395	60.75	73900	76500	73800	96500	52100	74300	75719.04	35.22	0	22437	76033	75166	74133	73266	72233	75600	73700	7865	22200	5000	54980	100	1	157300993	120021	9.70	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.35	71000	20241118	7.46	103600	-26.35	20240219	71000	7.46	20241118	103600	-26.35	20240219	71000	7.46	20241118	0.04	N	003550	5000	7865 억	55397258	N	N	648	N	N
62	20241120	120148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76400	2100	2	2.83	4800167900	63492	51.85	73900	76500	73800	96500	52100	74300	75602.72	35.22	0	22000	76033	75166	74133	73266	72233	75600	73700	7865	22200	5000	54980	100	1	157300993	120178	9.71	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.25	71000	20241118	7.61	103600	-26.25	20240219	71000	7.61	20241118	103600	-26.25	20240219	71000	7.61	20241118	0.04	N	003550	5000	7865 억	55397258	N	N	648	N	N
63	20241120	110148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	1800	2	2.42	3598852800	47742	38.99	73900	76100	73800	96500	52100	74300	75381.27	35.22	0	18851	76033	75166	74133	73266	72233	75600	73700	7865	22200	5000	54980	100	1	157300993	119706	9.67	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.54	71000	20241118	7.18	103600	-26.54	20240219	71000	7.18	20241118	103600	-26.54	20240219	71000	7.18	20241118	0.04	N	003550	5000	7865 억	55397258	N	N	648	N	N
64	20241120	100147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75100	800	2	1.08	2017317500	26883	21.95	73900	75700	73800	96500	52100	74300	75040.64	35.22	0	10942	76033	75166	74133	73266	72233	75600	73700	7865	22200	5000	54980	100	1	157300993	118133	9.55	0.45	12	0.02	7867.00	165188.00	103600	20240219	-27.51	71000	20241118	5.77	103600	-27.51	20240219	71000	5.77	20241118	103600	-27.51	20240219	71000	5.77	20241118	0.04	N	003550	5000	7865 억	55397258	N	N	648	N	N
65	20241120	090148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74700	400	2	0.54	259234700	3504	2.86	73900	74800	73800	96500	52100	74300	73982.51	35.22	0	-807	76033	75166	74133	73266	72233	75600	73700	7865	22200	5000	54980	100	1	157300993	117504	9.50	0.45	12	0.00	7867.00	165188.00	103600	20240219	-27.90	71000	20241118	5.21	103600	-27.90	20240219	71000	5.21	20241118	103600	-27.90	20240219	71000	5.21	20241118	0.04	N	003550	5000	7865 억	55397258	N	N	648	N	N
66	20241119	160144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74300	900	2	1.23	9108274200	122415	80.97	73100	75000	73100	95400	51400	73400	74404.89	35.23	0	9018	76333	74866	72933	71466	69533	75600	72200	7865	22000	5000	54310	100	1	157300993	116875	9.44	0.45	12	0.08	7867.00	165188.00	103600	20240219	-28.28	71000	20241118	4.65	103600	-28.28	20240219	71000	4.65	20241118	103600	-28.28	20240219	71000	4.65	20241118	0.03	N	003550	5000	7865 억	55414144	N	N	648	N	N
67	20241119	150145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74600	1200	2	1.63	7524677500	101124	66.89	73100	75000	73100	95400	51400	73400	74410.40	35.23	0	12559	76333	74866	72933	71466	69533	75600	72200	7865	22000	5000	54310	100	1	157300993	117347	9.48	0.45	12	0.06	7867.00	165188.00	103600	20240219	-27.99	71000	20241118	5.07	103600	-27.99	20240219	71000	5.07	20241118	103600	-27.99	20240219	71000	5.07	20241118	0.03	N	003550	5000	7865 억	55414144	N	N	851	N	N
68	20241119	140144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74600	1200	2	1.63	6254044400	84057	55.60	73100	75000	73100	95400	51400	73400	74402.42	35.23	0	15024	76333	74866	72933	71466	69533	75600	72200	7865	22000	5000	54310	100	1	157300993	117347	9.48	0.45	12	0.05	7867.00	165188.00	103600	20240219	-27.99	71000	20241118	5.07	103600	-27.99	20240219	71000	5.07	20241118	103600	-27.99	20240219	71000	5.07	20241118	0.03	N	003550	5000	7865 억	55414144	N	N	851	N	N
69	20241119	130143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74500	1100	2	1.50	5219365900	70163	46.41	73100	75000	73100	95400	51400	73400	74389.15	35.23	0	13671	76333	74866	72933	71466	69533	75600	72200	7865	22000	5000	54310	100	1	157300993	117189	9.47	0.45	12	0.04	7867.00	165188.00	103600	20240219	-28.09	71000	20241118	4.93	103600	-28.09	20240219	71000	4.93	20241118	103600	-28.09	20240219	71000	4.93	20241118	0.03	N	003550	5000	7865 억	55414144	N	N	851	N	N
70	20241119	120143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74400	1000	2	1.36	4932287700	66306	43.86	73100	75000	73100	95400	51400	73400	74386.75	35.23	0	12459	76333	74866	72933	71466	69533	75600	72200	7865	22000	5000	54310	100	1	157300993	117032	9.46	0.45	12	0.04	7867.00	165188.00	103600	20240219	-28.19	71000	20241118	4.79	103600	-28.19	20240219	71000	4.79	20241118	103600	-28.19	20240219	71000	4.79	20241118	0.03	N	003550	5000	7865 억	55414144	N	N	851	N	N
71	20241119	110144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74700	1300	2	1.77	4154893400	55897	36.97	73100	74800	73100	95400	51400	73400	74331.24	35.23	0	11821	76333	74866	72933	71466	69533	75600	72200	7865	22000	5000	54310	100	1	157300993	117504	9.50	0.45	12	0.04	7867.00	165188.00	103600	20240219	-27.90	71000	20241118	5.21	103600	-27.90	20240219	71000	5.21	20241118	103600	-27.90	20240219	71000	5.21	20241118	0.03	N	003550	5000	7865 억	55414144	N	N	851	N	N
72	20241119	100146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74300	900	2	1.23	2201542100	29682	19.63	73100	74700	73100	95400	51400	73400	74170.95	35.23	0	6297	76333	74866	72933	71466	69533	75600	72200	7865	22000	5000	54310	100	1	157300993	116875	9.44	0.45	12	0.02	7867.00	165188.00	103600	20240219	-28.28	71000	20241118	4.65	103600	-28.28	20240219	71000	4.65	20241118	103600	-28.28	20240219	71000	4.65	20241118	0.03	N	003550	5000	7865 억	55414144	N	N	851	N	N
73	20241119	090145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73700	300	2	0.41	271638400	3710	2.45	73100	73800	73100	95400	51400	73400	73217.90	35.23	0	916	76333	74866	72933	71466	69533	75600	72200	7865	22000	5000	54310	100	1	157300993	115931	9.37	0.45	12	0.00	7867.00	165188.00	103600	20240219	-28.86	71000	20241118	3.80	103600	-28.86	20240219	71000	3.80	20241118	103600	-28.86	20240219	71000	3.80	20241118	0.03	N	003550	5000	7865 억	55414144	N	N	851	N	N
74	20241118	160144	55	20.00	KOSPI200	신저가	금융업	N	N	N	Y	40	Y	73400	2000	2	2.80	11078934800	151136	68.77	71000	74400	71000	92800	50000	71400	73304.85	35.18	0	27399	75266	73332	72366	70432	69466	72850	69950	7865	21400	5000	52830	100	1	157300993	115459	9.33	0.44	12	0.10	7867.00	165188.00	103600	20240219	-29.15	71000	20241118	3.38	103600	-29.15	20240219	71000	3.38	20241118	103600	-29.15	20240219	71000	3.38	20241118	0.04	N	003550	5000	7865 억	55334006	N	N	851	N	N
75	20241118	150144	55	20.00	KOSPI200	신저가	금융업	N	N	N	Y	40	Y	73300	1900	2	2.66	8775193500	119749	54.49	71000	74400	71000	92800	50000	71400	73280.45	35.18	0	29075	75266	73332	72366	70432	69466	72850	69950	7865	21400	5000	52830	100	1	157300993	115302	9.32	0.44	12	0.08	7867.00	165188.00	103600	20240219	-29.25	71000	20241118	3.24	103600	-29.25	20240219	71000	3.24	20241118	103600	-29.25	20240219	71000	3.24	20241118	0.04	N	003550	5000	7865 억	55334006	N	N	8127	N	N
76	20241118	140144	55	20.00	KOSPI200	신저가	금융업	N	N	N	Y	40	Y	73300	1900	2	2.66	7840278800	106991	48.69	71000	74400	71000	92800	50000	71400	73280.43	35.18	0	28198	75266	73332	72366	70432	69466	72850	69950	7865	21400	5000	52830	100	1	157300993	115302	9.32	0.44	12	0.07	7867.00	165188.00	103600	20240219	-29.25	71000	20241118	3.24	103600	-29.25	20240219	71000	3.24	20241118	103600	-29.25	20240219	71000	3.24	20241118	0.04	N	003550	5000	7865 억	55334006	N	N	8127	N	N
77	20241118	130144	55	20.00	KOSPI200	신저가	금융업	N	N	N	Y	40	Y	73100	1700	2	2.38	7076425400	96536	43.93	71000	74400	71000	92800	50000	71400	73304.20	35.18	0	25789	75266	73332	72366	70432	69466	72850	69950	7865	21400	5000	52830	100	1	157300993	114987	9.29	0.44	12	0.06	7867.00	165188.00	103600	20240219	-29.44	71000	20241118	2.96	103600	-29.44	20240219	71000	2.96	20241118	103600	-29.44	20240219	71000	2.96	20241118	0.04	N	003550	5000	7865 억	55334006	N	N	8127	N	N
78	20241118	120145	55	20.00	KOSPI200	신저가	금융업	N	N	N	Y	40	Y	73300	1900	2	2.66	6235247600	85032	38.69	71000	74400	71000	92800	50000	71400	73329.06	35.18	0	21638	75266	73332	72366	70432	69466	72850	69950	7865	21400	5000	52830	100	1	157300993	115302	9.32	0.44	12	0.05	7867.00	165188.00	103600	20240219	-29.25	71000	20241118	3.24	103600	-29.25	20240219	71000	3.24	20241118	103600	-29.25	20240219	71000	3.24	20241118	0.04	N	003550	5000	7865 억	55334006	N	N	8127	N	N
79	20241118	110144	55	20.00	KOSPI200	신저가	금융업	N	N	N	Y	40	Y	73700	2300	2	3.22	5584098600	76182	34.67	71000	74400	71000	92800	50000	71400	73300.35	35.18	0	19680	75266	73332	72366	70432	69466	72850	69950	7865	21400	5000	52830	100	1	157300993	115931	9.37	0.45	12	0.05	7867.00	165188.00	103600	20240219	-28.86	71000	20241118	3.80	103600	-28.86	20240219	71000	3.80	20241118	103600	-28.86	20240219	71000	3.80	20241118	0.04	N	003550	5000	7865 억	55334006	N	N	8127	N	N
80	20241118	100144	55	20.00	KOSPI200	신저가	금융업	N	N	N	Y	40	Y	73900	2500	2	3.50	3876640600	53119	24.17	71000	74200	71000	92800	50000	71400	72981.37	35.18	0	15206	75266	73332	72366	70432	69466	72850	69950	7865	21400	5000	52830	100	1	157300993	116245	9.39	0.45	12	0.03	7867.00	165188.00	103600	20240219	-28.67	71000	20241118	4.08	103600	-28.67	20240219	71000	4.08	20241118	103600	-28.67	20240219	71000	4.08	20241118	0.04	N	003550	5000	7865 억	55334006	N	N	8127	N	N
81	20241118	090143	55	20.00	KOSPI200	신저가	금융업	N	N	N	Y	40	Y	71800	400	2	0.56	478318300	6714	3.06	71000	71800	71000	92800	50000	71400	71241.08	35.18	0	-1697	75266	73332	72366	70432	69466	72850	69950	7865	21400	5000	52830	100	1	157300993	112942	9.13	0.43	12	0.00	7867.00	165188.00	103600	20240219	-30.69	71000	20241118	1.13	103600	-30.69	20240219	71000	1.13	20241118	103600	-30.69	20240219	71000	1.13	20241118	0.04	N	003550	5000	7865 억	55334006	N	N	8127	N	N
82	20241115	160145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71400	-2500	5	-3.38	15869915300	219377	131.47	74300	74300	71400	96000	51800	73900	72341.12	35.17	0	-62638	75833	74866	74233	73266	72633	74550	72950	7865	22100	5000	54680	100	1	157300993	112313	9.08	0.43	12	0.14	7867.00	165188.00	103600	20240219	-31.08	71200	20240119	0.28	103600	-31.08	20240219	71200	0.28	20240119	103600	-31.08	20240219	71200	0.28	20240119	0.04	N	003550	5000	7865 억	55328370	N	N	8127	N	N
83	20241115	150149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71900	-2000	5	-2.71	12461801200	171720	102.91	74300	74300	71600	96000	51800	73900	72570.47	35.17	0	-42861	75833	74866	74233	73266	72633	74550	72950	7865	22100	5000	54680	100	1	157300993	113099	9.14	0.44	12	0.11	7867.00	165188.00	103600	20240219	-30.60	71200	20240119	0.98	103600	-30.60	20240219	71200	0.98	20240119	103600	-30.60	20240219	71200	0.98	20240119	0.04	N	003550	5000	7865 억	55328370	N	N	787	N	N
84	20241115	140147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72200	-1700	5	-2.30	9187560700	126211	75.64	74300	74300	72000	96000	51800	73900	72795.25	35.17	0	-30598	75833	74866	74233	73266	72633	74550	72950	7865	22100	5000	54680	100	1	157300993	113571	9.18	0.44	12	0.08	7867.00	165188.00	103600	20240219	-30.31	71200	20240119	1.40	103600	-30.31	20240219	71200	1.40	20240119	103600	-30.31	20240219	71200	1.40	20240119	0.04	N	003550	5000	7865 억	55328370	N	N	787	N	N
85	20241115	130146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72400	-1500	5	-2.03	7023602400	96253	57.68	74300	74300	72200	96000	51800	73900	72970.22	35.17	0	-24237	75833	74866	74233	73266	72633	74550	72950	7865	22100	5000	54680	100	1	157300993	113886	9.20	0.44	12	0.06	7867.00	165188.00	103600	20240219	-30.12	71200	20240119	1.69	103600	-30.12	20240219	71200	1.69	20240119	103600	-30.12	20240219	71200	1.69	20240119	0.04	N	003550	5000	7865 억	55328370	N	N	787	N	N
86	20241115	120147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72600	-1300	5	-1.76	5081470800	69436	41.61	74300	74300	72600	96000	51800	73900	73182.08	35.17	0	-12733	75833	74866	74233	73266	72633	74550	72950	7865	22100	5000	54680	100	1	157300993	114201	9.23	0.44	12	0.04	7867.00	165188.00	103600	20240219	-29.92	71200	20240119	1.97	103600	-29.92	20240219	71200	1.97	20240119	103600	-29.92	20240219	71200	1.97	20240119	0.04	N	003550	5000	7865 억	55328370	N	N	787	N	N
87	20241115	110146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73400	-500	5	-0.68	3744880700	51112	30.63	74300	74300	72900	96000	51800	73900	73268.13	35.17	0	-6208	75833	74866	74233	73266	72633	74550	72950	7865	22100	5000	54680	100	1	157300993	115459	9.33	0.44	12	0.03	7867.00	165188.00	103600	20240219	-29.15	71200	20240119	3.09	103600	-29.15	20240219	71200	3.09	20240119	103600	-29.15	20240219	71200	3.09	20240119	0.04	N	003550	5000	7865 억	55328370	N	N	787	N	N
88	20241115	100147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73400	-500	5	-0.68	1930446200	26315	15.77	74300	74300	72900	96000	51800	73900	73359.16	35.17	0	-6243	75833	74866	74233	73266	72633	74550	72950	7865	22100	5000	54680	100	1	157300993	115459	9.33	0.44	12	0.02	7867.00	165188.00	103600	20240219	-29.15	71200	20240119	3.09	103600	-29.15	20240219	71200	3.09	20240119	103600	-29.15	20240219	71200	3.09	20240119	0.04	N	003550	5000	7865 억	55328370	N	N	787	N	N
89	20241115	090223	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74200	300	2	0.41	149504900	2013	1.21	74300	74300	73900	96000	51800	73900	74269.70	35.17	0	1477	75833	74866	74233	73266	72633	74550	72950	7865	22100	5000	54680	100	1	157300993	116717	9.43	0.45	12	0.00	7867.00	165188.00	103600	20240219	-28.38	71200	20240119	4.21	103600	-28.38	20240219	71200	4.21	20240119	103600	-28.38	20240219	71200	4.21	20240119	0.04	N	003550	5000	7865 억	55328370	N	N	787	N	N
90	20241114	160144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74500	500	2	0.68	6025503000	81112	65.18	75000	75200	73600	96200	51800	74000	74286.21	35.18	0	-6949	75666	74832	74166	73332	72666	74500	73000	7865	22200	5000	54760	100	1	157300993	117189	9.47	0.45	12	0.05	7867.00	165188.00	103600	20240219	-28.09	71200	20240119	4.63	103600	-28.09	20240219	71200	4.63	20240119	103600	-28.09	20240219	71200	4.63	20240119	0.04	N	003550	5000	7865 억	55340464	N	N	463	N	N
91	20241114	150146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74300	300	2	0.41	4659970000	62785	50.45	75000	75200	73600	96200	51800	74000	74221.07	35.18	0	-6172	75666	74832	74166	73332	72666	74500	73000	7865	22200	5000	54760	100	1	157300993	116875	9.44	0.45	12	0.04	7867.00	165188.00	103600	20240219	-28.28	71200	20240119	4.35	103600	-28.28	20240219	71200	4.35	20240119	103600	-28.28	20240219	71200	4.35	20240119	0.04	N	003550	5000	7865 억	55340464	N	N	463	N	N
92	20241114	140145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74100	100	2	0.14	3834482600	51641	41.50	75000	75200	73600	96200	51800	74000	74252.68	35.18	0	-5681	75666	74832	74166	73332	72666	74500	73000	7865	22200	5000	54760	100	1	157300993	116560	9.42	0.45	12	0.03	7867.00	165188.00	103600	20240219	-28.47	71200	20240119	4.07	103600	-28.47	20240219	71200	4.07	20240119	103600	-28.47	20240219	71200	4.07	20240119	0.04	N	003550	5000	7865 억	55340464	N	N	463	N	N
93	20241114	130145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74100	100	2	0.14	3172118800	42687	34.30	75000	75200	73700	96200	51800	74000	74311.12	35.18	0	-4755	75666	74832	74166	73332	72666	74500	73000	7865	22200	5000	54760	100	1	157300993	116560	9.42	0.45	12	0.03	7867.00	165188.00	103600	20240219	-28.47	71200	20240119	4.07	103600	-28.47	20240219	71200	4.07	20240119	103600	-28.47	20240219	71200	4.07	20240119	0.04	N	003550	5000	7865 억	55340464	N	N	463	N	N
94	20241114	120144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73800	-200	5	-0.27	2526364100	33945	27.28	75000	75200	73800	96200	51800	74000	74425.22	35.18	0	-5252	75666	74832	74166	73332	72666	74500	73000	7865	22200	5000	54760	100	1	157300993	116088	9.38	0.45	12	0.02	7867.00	165188.00	103600	20240219	-28.76	71200	20240119	3.65	103600	-28.76	20240219	71200	3.65	20240119	103600	-28.76	20240219	71200	3.65	20240119	0.04	N	003550	5000	7865 억	55340464	N	N	463	N	N
95	20241114	110146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74100	100	2	0.14	1858623000	24923	20.03	75000	75200	73800	96200	51800	74000	74574.61	35.18	0	-3058	75666	74832	74166	73332	72666	74500	73000	7865	22200	5000	54760	100	1	157300993	116560	9.42	0.45	12	0.02	7867.00	165188.00	103600	20240219	-28.47	71200	20240119	4.07	103600	-28.47	20240219	71200	4.07	20240119	103600	-28.47	20240219	71200	4.07	20240119	0.04	N	003550	5000	7865 억	55340464	N	N	463	N	N
96	20241114	100148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74600	600	2	0.81	176770200	2358	1.89	75000	75000	74500	96200	51800	74000	74966.16	35.18	0	235	75666	74832	74166	73332	72666	74500	73000	7865	22200	5000	54760	100	1	157300993	117347	9.48	0.45	12	0.00	7867.00	165188.00	103600	20240219	-27.99	71200	20240119	4.78	103600	-27.99	20240219	71200	4.78	20240119	103600	-27.99	20240219	71200	4.78	20240119	0.04	N	003550	5000	7865 억	55340464	N	N	463	N	N
97	20241114	090143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74000	0	3	0.00	0	0	0.00	0	0	0	96200	51800	74000	0.00	35.18	0	0	75666	74832	74166	73332	72666	74500	73000	7865	22200	5000	54760	100	1	157300993	116403	9.41	0.45	12	0.00	7867.00	165188.00	103600	20240219	-28.57	71200	20240119	3.93	103600	-28.57	20240219	71200	3.93	20240119	103600	-28.57	20240219	71200	3.93	20240119	0.04	N	003550	5000	7865 억	55340464	N	N	463	N	N
98	20241112	160142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74600	-300	5	-0.40	10524314000	140339	88.96	74400	76000	74400	97300	52500	74900	74992.69	35.06	0	39497	76033	75466	74733	74166	73433	75750	74450	7865	22400	5000	55420	100	1	157300993	117347	9.48	0.45	12	0.09	7867.00	165188.00	103600	20240219	-27.99	71200	20240119	4.78	103600	-27.99	20240219	71200	4.78	20240119	103600	-27.99	20240219	71200	4.78	20240119	0.04	N	003550	5000	7865 억	55150550	N	N	1841	N	N
99	20241112	150143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75100	200	2	0.27	8444354700	112493	71.31	74400	76000	74400	97300	52500	74900	75065.61	35.06	0	40731	76033	75466	74733	74166	73433	75750	74450	7865	22400	5000	55420	100	1	157300993	118133	9.55	0.45	12	0.07	7867.00	165188.00	103600	20240219	-27.51	71200	20240119	5.48	103600	-27.51	20240219	71200	5.48	20240119	103600	-27.51	20240219	71200	5.48	20240119	0.04	N	003550	5000	7865 억	55150550	N	N	948	N	N
100	20241112	140145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75300	400	2	0.53	6516232900	86856	55.06	74400	76000	74400	97300	52500	74900	75023.41	35.06	0	30946	76033	75466	74733	74166	73433	75750	74450	7865	22400	5000	55420	100	1	157300993	118448	9.57	0.46	12	0.06	7867.00	165188.00	103600	20240219	-27.32	71200	20240119	5.76	103600	-27.32	20240219	71200	5.76	20240119	103600	-27.32	20240219	71200	5.76	20240119	0.04	N	003550	5000	7865 억	55150550	N	N	948	N	N
101	20241112	130143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74900	0	3	0.00	5045398400	67257	42.64	74400	76000	74400	97300	52500	74900	75016.71	35.06	0	23435	76033	75466	74733	74166	73433	75750	74450	7865	22400	5000	55420	100	1	157300993	117818	9.52	0.45	12	0.04	7867.00	165188.00	103600	20240219	-27.70	71200	20240119	5.20	103600	-27.70	20240219	71200	5.20	20240119	103600	-27.70	20240219	71200	5.20	20240119	0.04	N	003550	5000	7865 억	55150550	N	N	948	N	N
102	20241112	120143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74900	0	3	0.00	3720759400	49557	31.42	74400	76000	74400	97300	52500	74900	75080.42	35.06	0	15293	76033	75466	74733	74166	73433	75750	74450	7865	22400	5000	55420	100	1	157300993	117818	9.52	0.45	12	0.03	7867.00	165188.00	103600	20240219	-27.70	71200	20240119	5.20	103600	-27.70	20240219	71200	5.20	20240119	103600	-27.70	20240219	71200	5.20	20240119	0.04	N	003550	5000	7865 억	55150550	N	N	948	N	N
103	20241112	110143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75100	200	2	0.27	2817095200	37523	23.79	74400	76000	74400	97300	52500	74900	75076.52	35.06	0	11555	76033	75466	74733	74166	73433	75750	74450	7865	22400	5000	55420	100	1	157300993	118133	9.55	0.45	12	0.02	7867.00	165188.00	103600	20240219	-27.51	71200	20240119	5.48	103600	-27.51	20240219	71200	5.48	20240119	103600	-27.51	20240219	71200	5.48	20240119	0.04	N	003550	5000	7865 억	55150550	N	N	948	N	N
104	20241112	100143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74600	-300	5	-0.40	1432191100	19128	12.13	74400	75500	74400	97300	52500	74900	74874.06	35.06	0	4282	76033	75466	74733	74166	73433	75750	74450	7865	22400	5000	55420	100	1	157300993	117347	9.48	0.45	12	0.01	7867.00	165188.00	103600	20240219	-27.99	71200	20240119	4.78	103600	-27.99	20240219	71200	4.78	20240119	103600	-27.99	20240219	71200	4.78	20240119	0.04	N	003550	5000	7865 억	55150550	N	N	948	N	N
105	20241112	090142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75000	100	2	0.13	237295000	3188	2.02	74400	75000	74400	97300	52500	74900	74433.08	35.06	0	-1219	76033	75466	74733	74166	73433	75750	74450	7865	22400	5000	55420	100	1	157300993	117976	9.53	0.45	12	0.00	7867.00	165188.00	103600	20240219	-27.61	71200	20240119	5.34	103600	-27.61	20240219	71200	5.34	20240119	103600	-27.61	20240219	71200	5.34	20240119	0.04	N	003550	5000	7865 억	55150550	N	N	948	N	N
106	20241111	160142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74900	-300	5	-0.40	11778898500	157706	106.44	74600	75300	74000	97700	52700	75200	74688.96	35.05	0	9765	77466	76332	75666	74532	73866	76000	74200	7865	22500	5000	55640	100	1	157300993	117818	9.52	0.45	12	0.10	7867.00	165188.00	103600	20240219	-27.70	71200	20240119	5.20	103600	-27.70	20240219	71200	5.20	20240119	103600	-27.70	20240219	71200	5.20	20240119	0.04	N	003550	5000	7865 억	55127658	N	N	948	N	N
107	20241111	150145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75200	0	3	0.00	9253678600	124022	83.70	74600	75200	74000	97700	52700	75200	74613.20	35.05	0	11814	77466	76332	75666	74532	73866	76000	74200	7865	22500	5000	55640	100	1	157300993	118290	9.56	0.46	12	0.08	7867.00	165188.00	103600	20240219	-27.41	71200	20240119	5.62	103600	-27.41	20240219	71200	5.62	20240119	103600	-27.41	20240219	71200	5.62	20240119	0.04	N	003550	5000	7865 억	55127658	N	N	182	N	N
108	20241111	140143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75000	-200	5	-0.27	7962669000	106798	72.08	74600	75200	74000	97700	52700	75200	74558.22	35.05	0	7736	77466	76332	75666	74532	73866	76000	74200	7865	22500	5000	55640	100	1	157300993	117976	9.53	0.45	12	0.07	7867.00	165188.00	103600	20240219	-27.61	71200	20240119	5.34	103600	-27.61	20240219	71200	5.34	20240119	103600	-27.61	20240219	71200	5.34	20240119	0.04	N	003550	5000	7865 억	55127658	N	N	182	N	N
109	20241111	130142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74700	-500	5	-0.66	6423658900	86209	58.18	74600	75200	74000	97700	52700	75200	74512.63	35.05	0	4575	77466	76332	75666	74532	73866	76000	74200	7865	22500	5000	55640	100	1	157300993	117504	9.50	0.45	12	0.05	7867.00	165188.00	103600	20240219	-27.90	71200	20240119	4.92	103600	-27.90	20240219	71200	4.92	20240119	103600	-27.90	20240219	71200	4.92	20240119	0.04	N	003550	5000	7865 억	55127658	N	N	182	N	N
110	20241111	120142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74200	-1000	5	-1.33	4956612000	66501	44.88	74600	75200	74100	97700	52700	75200	74534.40	35.05	0	-1033	77466	76332	75666	74532	73866	76000	74200	7865	22500	5000	55640	100	1	157300993	116717	9.43	0.45	12	0.04	7867.00	165188.00	103600	20240219	-28.38	71200	20240119	4.21	103600	-28.38	20240219	71200	4.21	20240119	103600	-28.38	20240219	71200	4.21	20240119	0.04	N	003550	5000	7865 억	55127658	N	N	182	N	N
111	20241111	110143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75100	-100	5	-0.13	3899858800	52320	35.31	74600	75200	74100	97700	52700	75200	74538.59	35.05	0	-770	77466	76332	75666	74532	73866	76000	74200	7865	22500	5000	55640	100	1	157300993	118133	9.55	0.45	12	0.03	7867.00	165188.00	103600	20240219	-27.51	71200	20240119	5.48	103600	-27.51	20240219	71200	5.48	20240119	103600	-27.51	20240219	71200	5.48	20240119	0.04	N	003550	5000	7865 억	55127658	N	N	182	N	N
112	20241111	100142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74100	-1100	5	-1.46	2134309700	28628	19.32	74600	75200	74100	97700	52700	75200	74553.22	35.05	0	-2128	77466	76332	75666	74532	73866	76000	74200	7865	22500	5000	55640	100	1	157300993	116560	9.42	0.45	12	0.02	7867.00	165188.00	103600	20240219	-28.47	71200	20240119	4.07	103600	-28.47	20240219	71200	4.07	20240119	103600	-28.47	20240219	71200	4.07	20240119	0.04	N	003550	5000	7865 억	55127658	N	N	182	N	N
113	20241111	090142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74900	-300	5	-0.40	250299800	3353	2.26	74600	75200	74600	97700	52700	75200	74649.51	35.05	0	-1500	77466	76332	75666	74532	73866	76000	74200	7865	22500	5000	55640	100	1	157300993	117818	9.52	0.45	12	0.00	7867.00	165188.00	103600	20240219	-27.70	71200	20240119	5.20	103600	-27.70	20240219	71200	5.20	20240119	103600	-27.70	20240219	71200	5.20	20240119	0.04	N	003550	5000	7865 억	55127658	N	N	182	N	N
114	20241108	160139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75200	-900	5	-1.18	11176560100	147660	142.10	76600	76800	75000	98900	53300	76100	75691.33	35.06	0	8143	77566	76832	76066	75332	74566	77200	75700	7865	22800	5000	56310	100	1	157300993	118290	9.56	0.46	12	0.09	7867.00	165188.00	103600	20240219	-27.41	71200	20240119	5.62	103600	-27.41	20240219	71200	5.62	20240119	103600	-27.41	20240219	71200	5.62	20240119	0.04	N	003550	5000	7865 억	55145517	N	N	182	N	N
115	20241108	150143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75100	-1000	5	-1.31	9377591500	123756	119.10	76600	76800	75000	98900	53300	76100	75774.84	35.06	0	10442	77566	76832	76066	75332	74566	77200	75700	7865	22800	5000	56310	100	1	157300993	118133	9.55	0.45	12	0.08	7867.00	165188.00	103600	20240219	-27.51	71200	20240119	5.48	103600	-27.51	20240219	71200	5.48	20240119	103600	-27.51	20240219	71200	5.48	20240119	0.04	N	003550	5000	7865 억	55145517	N	N	281	N	N
116	20241108	140141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75300	-800	5	-1.05	7300624100	96128	92.51	76600	76800	75100	98900	53300	76100	75946.91	35.06	0	7296	77566	76832	76066	75332	74566	77200	75700	7865	22800	5000	56310	100	1	157300993	118448	9.57	0.46	12	0.06	7867.00	165188.00	103600	20240219	-27.32	71200	20240119	5.76	103600	-27.32	20240219	71200	5.76	20240119	103600	-27.32	20240219	71200	5.76	20240119	0.04	N	003550	5000	7865 억	55145517	N	N	281	N	N
117	20241108	130142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75500	-600	5	-0.79	5345651200	70188	67.55	76600	76800	75500	98900	53300	76100	76161.90	35.06	0	3429	77566	76832	76066	75332	74566	77200	75700	7865	22800	5000	56310	100	1	157300993	118762	9.60	0.46	12	0.04	7867.00	165188.00	103600	20240219	-27.12	71200	20240119	6.04	103600	-27.12	20240219	71200	6.04	20240119	103600	-27.12	20240219	71200	6.04	20240119	0.04	N	003550	5000	7865 억	55145517	N	N	281	N	N
118	20241108	120143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75800	-300	5	-0.39	4251031800	55730	53.63	76600	76800	75700	98900	53300	76100	76279.06	35.06	0	2351	77566	76832	76066	75332	74566	77200	75700	7865	22800	5000	56310	100	1	157300993	119234	9.64	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.83	71200	20240119	6.46	103600	-26.83	20240219	71200	6.46	20240119	103600	-26.83	20240219	71200	6.46	20240119	0.04	N	003550	5000	7865 억	55145517	N	N	281	N	N
119	20241108	110144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	200	2	0.26	2835145300	37094	35.70	76600	76800	76100	98900	53300	76100	76431.37	35.06	0	2316	77566	76832	76066	75332	74566	77200	75700	7865	22800	5000	56310	100	1	157300993	120021	9.70	0.46	12	0.02	7867.00	165188.00	103600	20240219	-26.35	71200	20240119	7.16	103600	-26.35	20240219	71200	7.16	20240119	103600	-26.35	20240219	71200	7.16	20240119	0.04	N	003550	5000	7865 억	55145517	N	N	281	N	N
120	20241108	100142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76500	400	2	0.53	1753200800	22902	22.04	76600	76800	76200	98900	53300	76100	76552.30	35.06	0	2936	77566	76832	76066	75332	74566	77200	75700	7865	22800	5000	56310	100	1	157300993	120335	9.72	0.46	12	0.01	7867.00	165188.00	103600	20240219	-26.16	71200	20240119	7.44	103600	-26.16	20240219	71200	7.44	20240119	103600	-26.16	20240219	71200	7.44	20240119	0.04	N	003550	5000	7865 억	55145517	N	N	281	N	N
121	20241108	090141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76600	500	2	0.66	207892400	2714	2.61	76600	76600	76600	98900	53300	76100	76600.00	35.06	0	1017	77566	76832	76066	75332	74566	77200	75700	7865	22800	5000	56310	100	1	157300993	120493	9.74	0.46	12	0.00	7867.00	165188.00	103600	20240219	-26.06	71200	20240119	7.58	103600	-26.06	20240219	71200	7.58	20240119	103600	-26.06	20240219	71200	7.58	20240119	0.04	N	003550	5000	7865 억	55145517	N	N	281	N	N
122	20241107	160141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	100	2	0.13	7892260900	103734	99.48	75300	76800	75300	98800	53200	76000	76081.69	35.05	0	53	77466	76732	76166	75432	74866	76450	75150	7865	22800	5000	56240	100	1	157300993	119706	9.67	0.46	12	0.07	7867.00	165188.00	103600	20240219	-26.54	71200	20240119	6.88	103600	-26.54	20240219	71200	6.88	20240119	103600	-26.54	20240219	71200	6.88	20240119	0.04	N	003550	5000	7865 억	55130509	N	N	281	N	N
123	20241107	150141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76600	600	2	0.79	6246610700	82125	78.75	75300	76800	75300	98800	53200	76000	76062.23	35.05	0	1133	77466	76732	76166	75432	74866	76450	75150	7865	22800	5000	56240	100	1	157300993	120493	9.74	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.06	71200	20240119	7.58	103600	-26.06	20240219	71200	7.58	20240119	103600	-26.06	20240219	71200	7.58	20240119	0.04	N	003550	5000	7865 억	55130509	N	N	532	N	N
124	20241107	140143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76600	600	2	0.79	5579978900	73406	70.39	75300	76800	75300	98800	53200	76000	76015.30	35.05	0	1387	77466	76732	76166	75432	74866	76450	75150	7865	22800	5000	56240	100	1	157300993	120493	9.74	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.06	71200	20240119	7.58	103600	-26.06	20240219	71200	7.58	20240119	103600	-26.06	20240219	71200	7.58	20240119	0.04	N	003550	5000	7865 억	55130509	N	N	532	N	N
125	20241107	130143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76700	700	2	0.92	5114997700	67330	64.57	75300	76800	75300	98800	53200	76000	75969.07	35.05	0	1824	77466	76732	76166	75432	74866	76450	75150	7865	22800	5000	56240	100	1	157300993	120650	9.75	0.46	12	0.04	7867.00	165188.00	103600	20240219	-25.97	71200	20240119	7.72	103600	-25.97	20240219	71200	7.72	20240119	103600	-25.97	20240219	71200	7.72	20240119	0.04	N	003550	5000	7865 억	55130509	N	N	532	N	N
126	20241107	120142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76400	400	2	0.53	3770735100	49766	47.72	75300	76400	75300	98800	53200	76000	75769.29	35.05	0	148	77466	76732	76166	75432	74866	76450	75150	7865	22800	5000	56240	100	1	157300993	120178	9.71	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.25	71200	20240119	7.30	103600	-26.25	20240219	71200	7.30	20240119	103600	-26.25	20240219	71200	7.30	20240119	0.04	N	003550	5000	7865 억	55130509	N	N	532	N	N
127	20241107	110142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76200	200	2	0.26	3260503400	43063	41.30	75300	76400	75300	98800	53200	76000	75714.72	35.05	0	680	77466	76732	76166	75432	74866	76450	75150	7865	22800	5000	56240	100	1	157300993	119863	9.69	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.45	71200	20240119	7.02	103600	-26.45	20240219	71200	7.02	20240119	103600	-26.45	20240219	71200	7.02	20240119	0.04	N	003550	5000	7865 억	55130509	N	N	532	N	N
128	20241107	100142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75800	-200	5	-0.26	2427756900	32117	30.80	75300	76200	75300	98800	53200	76000	75591.00	35.05	0	-2070	77466	76732	76166	75432	74866	76450	75150	7865	22800	5000	56240	100	1	157300993	119234	9.64	0.46	12	0.02	7867.00	165188.00	103600	20240219	-26.83	71200	20240119	6.46	103600	-26.83	20240219	71200	6.46	20240119	103600	-26.83	20240219	71200	6.46	20240119	0.04	N	003550	5000	7865 억	55130509	N	N	532	N	N
129	20241107	090141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75400	-600	5	-0.79	533574600	7080	6.79	75300	76100	75300	98800	53200	76000	75363.46	35.05	0	-3753	77466	76732	76166	75432	74866	76450	75150	7865	22800	5000	56240	100	1	157300993	118605	9.58	0.46	12	0.00	7867.00	165188.00	103600	20240219	-27.22	71200	20240119	5.90	103600	-27.22	20240219	71200	5.90	20240119	103600	-27.22	20240219	71200	5.90	20240119	0.04	N	003550	5000	7865 억	55130509	N	N	532	N	N
130	20241106	160142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76000	-700	5	-0.91	7935214900	104097	140.03	76400	76900	75600	99700	53700	76700	76229.20	35.05	0	-5029	77366	77032	76466	76132	75566	77200	76300	7865	23000	5000	56750	100	1	157300993	119549	9.66	0.46	12	0.07	7867.00	165188.00	103600	20240219	-26.64	71200	20240119	6.74	103600	-26.64	20240219	71200	6.74	20240119	103600	-26.64	20240219	71200	6.74	20240119	0.04	N	003550	5000	7865 억	55137823	N	N	532	N	N
131	20241106	150146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	-600	5	-0.78	6415803600	84105	113.14	76400	76900	75600	99700	53700	76700	76283.26	35.05	0	-5763	77366	77032	76466	76132	75566	77200	76300	7865	23000	5000	56750	100	1	157300993	119706	9.67	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.54	71200	20240119	6.88	103600	-26.54	20240219	71200	6.88	20240119	103600	-26.54	20240219	71200	6.88	20240119	0.04	N	003550	5000	7865 억	55137823	N	N	251	N	N
132	20241106	140145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76000	-700	5	-0.91	5689367300	74537	100.27	76400	76900	75600	99700	53700	76700	76329.44	35.05	0	-8722	77366	77032	76466	76132	75566	77200	76300	7865	23000	5000	56750	100	1	157300993	119549	9.66	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.64	71200	20240119	6.74	103600	-26.64	20240219	71200	6.74	20240119	103600	-26.64	20240219	71200	6.74	20240119	0.04	N	003550	5000	7865 억	55137823	N	N	251	N	N
133	20241106	130144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	-600	5	-0.78	4337970200	56732	76.32	76400	76900	75800	99700	53700	76700	76464.26	35.05	0	-4648	77366	77032	76466	76132	75566	77200	76300	7865	23000	5000	56750	100	1	157300993	119706	9.67	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.54	71200	20240119	6.88	103600	-26.54	20240219	71200	6.88	20240119	103600	-26.54	20240219	71200	6.88	20240119	0.04	N	003550	5000	7865 억	55137823	N	N	251	N	N
134	20241106	120142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76800	100	2	0.13	3007662100	39304	52.87	76400	76900	75800	99700	53700	76700	76523.05	35.05	0	226	77366	77032	76466	76132	75566	77200	76300	7865	23000	5000	56750	100	1	157300993	120807	9.76	0.46	12	0.02	7867.00	165188.00	103600	20240219	-25.87	71200	20240119	7.87	103600	-25.87	20240219	71200	7.87	20240119	103600	-25.87	20240219	71200	7.87	20240119	0.04	N	003550	5000	7865 억	55137823	N	N	251	N	N
135	20241106	110143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76600	-100	5	-0.13	2441130200	31910	42.93	76400	76900	75800	99700	53700	76700	76500.48	35.05	0	13	77366	77032	76466	76132	75566	77200	76300	7865	23000	5000	56750	100	1	157300993	120493	9.74	0.46	12	0.02	7867.00	165188.00	103600	20240219	-26.06	71200	20240119	7.58	103600	-26.06	20240219	71200	7.58	20240119	103600	-26.06	20240219	71200	7.58	20240119	0.04	N	003550	5000	7865 억	55137823	N	N	251	N	N
136	20241106	100143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	-400	5	-0.52	1824270900	23864	32.10	76400	76800	75800	99700	53700	76700	76444.47	35.05	0	-305	77366	77032	76466	76132	75566	77200	76300	7865	23000	5000	56750	100	1	157300993	120021	9.70	0.46	12	0.02	7867.00	165188.00	103600	20240219	-26.35	71200	20240119	7.16	103600	-26.35	20240219	71200	7.16	20240119	103600	-26.35	20240219	71200	7.16	20240119	0.04	N	003550	5000	7865 억	55137823	N	N	251	N	N
137	20241106	090142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	-600	5	-0.78	281504500	3694	4.97	76400	76500	75800	99700	53700	76700	76205.87	35.05	0	-2494	77366	77032	76466	76132	75566	77200	76300	7865	23000	5000	56750	100	1	157300993	119706	9.67	0.46	12	0.00	7867.00	165188.00	103600	20240219	-26.54	71200	20240119	6.88	103600	-26.54	20240219	71200	6.88	20240119	103600	-26.54	20240219	71200	6.88	20240119	0.04	N	003550	5000	7865 억	55137823	N	N	251	N	N
138	20241105	160141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76700	-100	5	-0.13	5677071100	74276	103.74	76100	76800	75900	99800	53800	76800	76432.09	35.03	0	20921	77666	77232	76366	75932	75066	77450	76150	7865	23000	5000	56830	100	1	157300993	120650	9.75	0.46	12	0.05	7867.00	165188.00	103600	20240219	-25.97	71200	20240119	7.72	103600	-25.97	20240219	71200	7.72	20240119	103600	-25.97	20240219	71200	7.72	20240119	0.04	N	003550	5000	7865 억	55095200	N	N	251	N	N
139	20241105	150143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76700	-100	5	-0.13	4054143700	53118	74.19	76100	76800	75900	99800	53800	76800	76323.34	35.03	0	13198	77666	77232	76366	75932	75066	77450	76150	7865	23000	5000	56830	100	1	157300993	120650	9.75	0.46	12	0.03	7867.00	165188.00	103600	20240219	-25.97	71200	20240119	7.72	103600	-25.97	20240219	71200	7.72	20240119	103600	-25.97	20240219	71200	7.72	20240119	0.04	N	003550	5000	7865 억	55095200	N	N	30	N	N
140	20241105	140141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	-500	5	-0.65	3420209000	44829	62.61	76100	76800	75900	99800	53800	76800	76294.55	35.03	0	9723	77666	77232	76366	75932	75066	77450	76150	7865	23000	5000	56830	100	1	157300993	120021	9.70	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.35	71200	20240119	7.16	103600	-26.35	20240219	71200	7.16	20240119	103600	-26.35	20240219	71200	7.16	20240119	0.04	N	003550	5000	7865 억	55095200	N	N	30	N	N
141	20241105	130141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76600	-200	5	-0.26	2773418800	36378	50.81	76100	76800	75900	99800	53800	76800	76238.89	35.03	0	5582	77666	77232	76366	75932	75066	77450	76150	7865	23000	5000	56830	100	1	157300993	120493	9.74	0.46	12	0.02	7867.00	165188.00	103600	20240219	-26.06	71200	20240119	7.58	103600	-26.06	20240219	71200	7.58	20240119	103600	-26.06	20240219	71200	7.58	20240119	0.04	N	003550	5000	7865 억	55095200	N	N	30	N	N
142	20241105	120141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76200	-600	5	-0.78	2083603500	27365	38.22	76100	76600	75900	99800	53800	76800	76141.16	35.03	0	1168	77666	77232	76366	75932	75066	77450	76150	7865	23000	5000	56830	100	1	157300993	119863	9.69	0.46	12	0.02	7867.00	165188.00	103600	20240219	-26.45	71200	20240119	7.02	103600	-26.45	20240219	71200	7.02	20240119	103600	-26.45	20240219	71200	7.02	20240119	0.04	N	003550	5000	7865 억	55095200	N	N	30	N	N
143	20241105	110139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76400	-400	5	-0.52	1811024200	23792	33.23	76100	76600	75900	99800	53800	76800	76119.01	35.03	0	216	77666	77232	76366	75932	75066	77450	76150	7865	23000	5000	56830	100	1	157300993	120178	9.71	0.46	12	0.02	7867.00	165188.00	103600	20240219	-26.25	71200	20240119	7.30	103600	-26.25	20240219	71200	7.30	20240119	103600	-26.25	20240219	71200	7.30	20240119	0.04	N	003550	5000	7865 억	55095200	N	N	30	N	N
144	20241105	100141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	-500	5	-0.65	1456932000	19155	26.75	76100	76600	75900	99800	53800	76800	76060.10	35.03	0	-1552	77666	77232	76366	75932	75066	77450	76150	7865	23000	5000	56830	100	1	157300993	120021	9.70	0.46	12	0.01	7867.00	165188.00	103600	20240219	-26.35	71200	20240119	7.16	103600	-26.35	20240219	71200	7.16	20240119	103600	-26.35	20240219	71200	7.16	20240119	0.04	N	003550	5000	7865 억	55095200	N	N	30	N	N
145	20241105	090139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76500	-300	5	-0.39	296637700	3900	5.45	76100	76600	76000	99800	53800	76800	76060.76	35.03	0	-737	77666	77232	76366	75932	75066	77450	76150	7865	23000	5000	56830	100	1	157300993	120335	9.72	0.46	12	0.00	7867.00	165188.00	103600	20240219	-26.16	71200	20240119	7.44	103600	-26.16	20240219	71200	7.44	20240119	103600	-26.16	20240219	71200	7.44	20240119	0.04	N	003550	5000	7865 억	55095200	N	N	30	N	N
146	20241104	160139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76800	100	2	0.13	5457296000	71520	61.71	76200	76800	75500	99700	53700	76700	76303.68	35.03	0	6257	78766	77732	75666	74632	72566	78250	75150	7865	23000	5000	56750	100	1	157300993	120807	9.76	0.46	12	0.05	7867.00	165188.00	103600	20240219	-25.87	71200	20240119	7.87	103600	-25.87	20240219	71200	7.87	20240119	103600	-25.87	20240219	71200	7.87	20240119	0.04	N	003550	5000	7865 억	55108322	N	N	30	N	N
147	20241104	150142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76500	-200	5	-0.26	4348586000	57069	49.24	76200	76800	75500	99700	53700	76700	76198.71	35.03	0	4660	78766	77732	75666	74632	72566	78250	75150	7865	23000	5000	56750	100	1	157300993	120335	9.72	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.16	71200	20240119	7.44	103600	-26.16	20240219	71200	7.44	20240119	103600	-26.16	20240219	71200	7.44	20240119	0.04	N	003550	5000	7865 억	55108322	N	N	498	N	N
148	20241104	140140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	-400	5	-0.52	3444419200	45211	39.01	76200	76800	75500	99700	53700	76700	76185.38	35.03	0	4802	78766	77732	75666	74632	72566	78250	75150	7865	23000	5000	56750	100	1	157300993	120021	9.70	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.35	71200	20240119	7.16	103600	-26.35	20240219	71200	7.16	20240119	103600	-26.35	20240219	71200	7.16	20240119	0.04	N	003550	5000	7865 억	55108322	N	N	498	N	N
149	20241104	130130	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76400	-300	5	-0.39	2912888000	38248	33.00	76200	76800	75500	99700	53700	76700	76157.86	35.03	0	2908	78766	77732	75666	74632	72566	78250	75150	7865	23000	5000	56750	100	1	157300993	120178	9.71	0.46	12	0.02	7867.00	165188.00	103600	20240219	-26.25	71200	20240119	7.30	103600	-26.25	20240219	71200	7.30	20240119	103600	-26.25	20240219	71200	7.30	20240119	0.04	N	003550	5000	7865 억	55108322	N	N	498	N	N
150	20241104	120139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	-400	5	-0.52	2511562100	32993	28.47	76200	76800	75500	99700	53700	76700	76124.02	35.03	0	497	78766	77732	75666	74632	72566	78250	75150	7865	23000	5000	56750	100	1	157300993	120021	9.70	0.46	12	0.02	7867.00	165188.00	103600	20240219	-26.35	71200	20240119	7.16	103600	-26.35	20240219	71200	7.16	20240119	103600	-26.35	20240219	71200	7.16	20240119	0.04	N	003550	5000	7865 억	55108322	N	N	498	N	N
151	20241104	110139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	-400	5	-0.52	2001745200	26304	22.70	76200	76800	75500	99700	53700	76700	76100.32	35.03	0	-71	78766	77732	75666	74632	72566	78250	75150	7865	23000	5000	56750	100	1	157300993	120021	9.70	0.46	12	0.02	7867.00	165188.00	103600	20240219	-26.35	71200	20240119	7.16	103600	-26.35	20240219	71200	7.16	20240119	103600	-26.35	20240219	71200	7.16	20240119	0.04	N	003550	5000	7865 억	55108322	N	N	498	N	N
152	20241104	100140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76200	-500	5	-0.65	1365812300	17986	15.52	76200	76600	75500	99700	53700	76700	75937.35	35.03	0	-2689	78766	77732	75666	74632	72566	78250	75150	7865	23000	5000	56750	100	1	157300993	119863	9.69	0.46	12	0.01	7867.00	165188.00	103600	20240219	-26.45	71200	20240119	7.02	103600	-26.45	20240219	71200	7.02	20240119	103600	-26.45	20240219	71200	7.02	20240119	0.04	N	003550	5000	7865 억	55108322	N	N	498	N	N
153	20241104	090138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	-400	5	-0.52	142678000	1872	1.62	76200	76600	76200	99700	53700	76700	76215.85	35.03	0	279	78766	77732	75666	74632	72566	78250	75150	7865	23000	5000	56750	100	1	157300993	120021	9.70	0.46	12	0.00	7867.00	165188.00	103600	20240219	-26.35	71200	20240119	7.16	103600	-26.35	20240219	71200	7.16	20240119	103600	-26.35	20240219	71200	7.16	20240119	0.04	N	003550	5000	7865 억	55108322	N	N	498	N	N
154	20241101	160136	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76700	1000	2	1.32	8768371300	115745	45.73	74900	76700	73600	98400	53000	75700	75755.85	35.03	0	8244	78633	77166	76333	74866	74033	76750	74450	7865	22700	5000	56010	100	1	157300993	120650	9.75	0.46	12	0.07	7867.00	165188.00	103600	20240219	-25.97	71200	20240119	7.72	103600	-25.97	20240219	71200	7.72	20240119	103600	-25.97	20240219	71200	7.72	20240119	0.04	N	003550	5000	7865 억	55096569	N	N	498	N	N
155	20241101	150139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75900	200	2	0.26	6333479600	83951	33.17	74900	76400	73600	98400	53000	75700	75442.57	35.03	0	10793	78633	77166	76333	74866	74033	76750	74450	7865	22700	5000	56010	100	1	157300993	119391	9.65	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.74	71200	20240119	6.60	103600	-26.74	20240219	71200	6.60	20240119	103600	-26.74	20240219	71200	6.60	20240119	0.04	N	003550	5000	7865 억	55096569	N	N	859	N	N
156	20241101	140140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76200	500	2	0.66	5266927300	69942	27.63	74900	76400	73600	98400	53000	75700	75304.21	35.03	0	5733	78633	77166	76333	74866	74033	76750	74450	7865	22700	5000	56010	100	1	157300993	119863	9.69	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.45	71200	20240119	7.02	103600	-26.45	20240219	71200	7.02	20240119	103600	-26.45	20240219	71200	7.02	20240119	0.04	N	003550	5000	7865 억	55096569	N	N	859	N	N
157	20241101	130143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76200	500	2	0.66	4281376600	57005	22.52	74900	76200	73600	98400	53000	75700	75105.28	35.03	0	-143	78633	77166	76333	74866	74033	76750	74450	7865	22700	5000	56010	100	1	157300993	119863	9.69	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.45	71200	20240119	7.02	103600	-26.45	20240219	71200	7.02	20240119	103600	-26.45	20240219	71200	7.02	20240119	0.04	N	003550	5000	7865 억	55096569	N	N	859	N	N
158	20241101	120144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75800	100	2	0.13	3561243600	47525	18.78	74900	75900	73600	98400	53000	75700	74934.11	35.03	0	-1791	78633	77166	76333	74866	74033	76750	74450	7865	22700	5000	56010	100	1	157300993	119234	9.64	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.83	71200	20240119	6.46	103600	-26.83	20240219	71200	6.46	20240119	103600	-26.83	20240219	71200	6.46	20240119	0.04	N	003550	5000	7865 억	55096569	N	N	859	N	N
159	20241101	110143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75800	100	2	0.13	3128618800	41816	16.52	74900	75800	73600	98400	53000	75700	74818.70	35.03	0	-3636	78633	77166	76333	74866	74033	76750	74450	7865	22700	5000	56010	100	1	157300993	119234	9.64	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.83	71200	20240119	6.46	103600	-26.83	20240219	71200	6.46	20240119	103600	-26.83	20240219	71200	6.46	20240119	0.04	N	003550	5000	7865 억	55096569	N	N	859	N	N
160	20241101	100144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75300	-400	5	-0.53	2456624000	32920	13.01	74900	75400	73600	98400	53000	75700	74624.06	35.03	0	-5289	78633	77166	76333	74866	74033	76750	74450	7865	22700	5000	56010	100	1	157300993	118448	9.57	0.46	12	0.02	7867.00	165188.00	103600	20240219	-27.32	71200	20240119	5.76	103600	-27.32	20240219	71200	5.76	20240119	103600	-27.32	20240219	71200	5.76	20240119	0.04	N	003550	5000	7865 억	55096569	N	N	859	N	N
161	20241101	090144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73800	-1900	5	-2.51	952115700	12817	5.06	74900	74900	73600	98400	53000	75700	74285.38	35.03	0	-6475	78633	77166	76333	74866	74033	76750	74450	7865	22700	5000	56010	100	1	157300993	116088	9.38	0.45	12	0.01	7867.00	165188.00	103600	20240219	-28.76	71200	20240119	3.65	103600	-28.76	20240219	71200	3.65	20240119	103600	-28.76	20240219	71200	3.65	20240119	0.04	N	003550	5000	7865 억	55096569	N	N	859	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History