KissMeData/000400/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

50 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	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	20240123	120107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	0	3	0.00	258042105	108533	29.02	2410	2410	2365	3105	1675	2390	2377.55	0.88	9129	2520	2455	2410	2345	2300	2432	2322	3103	715	1000	1480	5	1	310336320	7417	-11.77	1.65	12	0.03	-203.00	1449.00	3245	20230920	-26.35	1367	20230315	74.84	2570	-7.00	20240116	2320	3.02	20240108	3245	-26.35	20230920	1367	74.84	20230315	1.28	N	000400	1000	3103 억	2733097	N	N	110	N	N
3	20240123	110107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2385	-5	5	-0.21	186524005	78413	20.96	2410	2410	2365	3105	1675	2390	2378.74	0.88	6716	2520	2455	2410	2345	2300	2432	2322	3103	715	1000	1480	5	1	310336320	7402	-11.75	1.65	12	0.03	-203.00	1449.00	3245	20230920	-26.50	1367	20230315	74.47	2570	-7.20	20240116	2320	2.80	20240108	3245	-26.50	20230920	1367	74.47	20230315	1.28	N	000400	1000	3103 억	2733097	N	N	110	N	N
4	20240123	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	0	3	0.00	122851010	51635	13.81	2410	2410	2365	3105	1675	2390	2379.22	0.88	319	2520	2455	2410	2345	2300	2432	2322	3103	715	1000	1480	5	1	310336320	7417	-11.77	1.65	12	0.02	-203.00	1449.00	3245	20230920	-26.35	1367	20230315	74.84	2570	-7.00	20240116	2320	3.02	20240108	3245	-26.35	20230920	1367	74.84	20230315	1.28	N	000400	1000	3103 억	2733097	N	N	110	N	N
5	20240123	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2400	10	2	0.42	4410220	1838	0.49	2410	2410	2390	3105	1675	2390	2399.47	0.88	-228	2520	2455	2410	2345	2300	2432	2322	3103	715	1000	1480	5	1	310336320	7448	-11.82	1.66	12	0.00	-203.00	1449.00	3245	20230920	-26.04	1367	20230315	75.57	2570	-6.61	20240116	2320	3.45	20240108	3245	-26.04	20230920	1367	75.57	20230315	1.28	N	000400	1000	3103 억	2733097	N	N	110	N	N
6	20240119	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2450	-5	5	-0.20	463683805	189489	60.37	2460	2495	2425	3190	1720	2455	2446.96	0.91	-69713	2545	2500	2455	2410	2365	2500	2410	3103	735	1000	1520	5	1	310336320	7603	-12.07	1.69	12	0.06	-203.00	1449.00	3245	20230920	-24.50	1367	20230315	79.22	2570	-4.67	20240116	2320	5.60	20240108	3245	-24.50	20230920	1367	79.22	20230315	1.27	N	000400	1000	3103 억	2818204	N	N	21	N	N
7	20240119	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2440	-15	5	-0.61	407260900	166403	53.01	2460	2495	2425	3190	1720	2455	2447.44	0.91	-66474	2545	2500	2455	2410	2365	2500	2410	3103	735	1000	1520	5	1	310336320	7572	-12.02	1.68	12	0.05	-203.00	1449.00	3245	20230920	-24.81	1367	20230315	78.49	2570	-5.06	20240116	2320	5.17	20240108	3245	-24.81	20230920	1367	78.49	20230315	1.27	N	000400	1000	3103 억	2818204	N	N	21	N	N
8	20240119	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2445	-10	5	-0.41	323120220	131917	42.02	2460	2495	2425	3190	1720	2455	2449.42	0.91	-55039	2545	2500	2455	2410	2365	2500	2410	3103	735	1000	1520	5	1	310336320	7588	-12.04	1.69	12	0.04	-203.00	1449.00	3245	20230920	-24.65	1367	20230315	78.86	2570	-4.86	20240116	2320	5.39	20240108	3245	-24.65	20230920	1367	78.86	20230315	1.27	N	000400	1000	3103 억	2818204	N	N	21	N	N
9	20240119	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2445	-10	5	-0.41	286860995	117075	37.30	2460	2495	2425	3190	1720	2455	2450.23	0.91	-47188	2545	2500	2455	2410	2365	2500	2410	3103	735	1000	1520	5	1	310336320	7588	-12.04	1.69	12	0.04	-203.00	1449.00	3245	20230920	-24.65	1367	20230315	78.86	2570	-4.86	20240116	2320	5.39	20240108	3245	-24.65	20230920	1367	78.86	20230315	1.27	N	000400	1000	3103 억	2818204	N	N	21	N	N
10	20240119	120107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2455	0	3	0.00	216733310	88460	28.18	2460	2495	2425	3190	1720	2455	2450.07	0.91	-36789	2545	2500	2455	2410	2365	2500	2410	3103	735	1000	1520	5	1	310336320	7619	-12.09	1.69	12	0.03	-203.00	1449.00	3245	20230920	-24.35	1367	20230315	79.59	2570	-4.47	20240116	2320	5.82	20240108	3245	-24.35	20230920	1367	79.59	20230315	1.27	N	000400	1000	3103 억	2818204	N	N	21	N	N
11	20240119	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2455	0	3	0.00	192082675	78413	24.98	2460	2495	2425	3190	1720	2455	2449.63	0.91	-30602	2545	2500	2455	2410	2365	2500	2410	3103	735	1000	1520	5	1	310336320	7619	-12.09	1.69	12	0.03	-203.00	1449.00	3245	20230920	-24.35	1367	20230315	79.59	2570	-4.47	20240116	2320	5.82	20240108	3245	-24.35	20230920	1367	79.59	20230315	1.27	N	000400	1000	3103 억	2818204	N	N	21	N	N
12	20240119	100107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2445	-10	5	-0.41	103427120	42112	13.42	2460	2495	2440	3190	1720	2455	2456.00	0.91	-9983	2545	2500	2455	2410	2365	2500	2410	3103	735	1000	1520	5	1	310336320	7588	-12.04	1.69	12	0.01	-203.00	1449.00	3245	20230920	-24.65	1367	20230315	78.86	2570	-4.86	20240116	2320	5.39	20240108	3245	-24.65	20230920	1367	78.86	20230315	1.27	N	000400	1000	3103 억	2818204	N	N	21	N	N
13	20240119	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2495	40	2	1.63	485095	196	0.06	2460	2495	2460	3190	1720	2455	2474.97	0.91	10	2545	2500	2455	2410	2365	2500	2410	3103	735	1000	1520	5	1	310336320	7743	-12.29	1.72	12	0.00	-203.00	1449.00	3245	20230920	-23.11	1367	20230315	82.52	2570	-2.92	20240116	2320	7.54	20240108	3245	-23.11	20230920	1367	82.52	20230315	1.27	N	000400	1000	3103 억	2818204	N	N	21	N	N
14	20240118	160107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2455	-30	5	-1.21	769748605	313848	127.16	2455	2500	2410	3230	1740	2485	2452.61	0.94	-50135	2528	2506	2478	2456	2428	2492	2442	3103	745	1000	1540	5	1	310336320	7619	-12.09	1.69	12	0.10	-203.00	1449.00	3245	20230920	-24.35	1367	20230315	79.59	2570	-4.47	20240116	2320	5.82	20240108	3245	-24.35	20230920	1367	79.59	20230315	1.24	N	000400	1000	3103 억	2918544	N	N	21	N	N
15	20240118	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2470	-15	5	-0.60	700607120	285787	115.79	2455	2500	2410	3230	1740	2485	2451.50	0.94	-40283	2528	2506	2478	2456	2428	2492	2442	3103	745	1000	1540	5	1	310336320	7665	-12.17	1.70	12	0.09	-203.00	1449.00	3245	20230920	-23.88	1367	20230315	80.69	2570	-3.89	20240116	2320	6.47	20240108	3245	-23.88	20230920	1367	80.69	20230315	1.24	N	000400	1000	3103 억	2918544	N	N	0	N	N
16	20240118	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2450	-35	5	-1.41	429427680	174315	70.63	2455	2500	2435	3230	1740	2485	2463.52	0.94	-42211	2528	2506	2478	2456	2428	2492	2442	3103	745	1000	1540	5	1	310336320	7603	-12.07	1.69	12	0.06	-203.00	1449.00	3245	20230920	-24.50	1367	20230315	79.22	2570	-4.67	20240116	2320	5.60	20240108	3245	-24.50	20230920	1367	79.22	20230315	1.24	N	000400	1000	3103 억	2918544	N	N	0	N	N
17	20240118	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2470	-15	5	-0.60	291841960	118279	47.92	2455	2500	2435	3230	1740	2485	2467.40	0.94	-26670	2528	2506	2478	2456	2428	2492	2442	3103	745	1000	1540	5	1	310336320	7665	-12.17	1.70	12	0.04	-203.00	1449.00	3245	20230920	-23.88	1367	20230315	80.69	2570	-3.89	20240116	2320	6.47	20240108	3245	-23.88	20230920	1367	80.69	20230315	1.24	N	000400	1000	3103 억	2918544	N	N	0	N	N
18	20240118	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2475	-10	5	-0.40	287432620	116494	47.20	2455	2500	2435	3230	1740	2485	2467.36	0.94	-26673	2528	2506	2478	2456	2428	2492	2442	3103	745	1000	1540	5	1	310336320	7681	-12.19	1.71	12	0.04	-203.00	1449.00	3245	20230920	-23.73	1367	20230315	81.05	2570	-3.70	20240116	2320	6.68	20240108	3245	-23.73	20230920	1367	81.05	20230315	1.24	N	000400	1000	3103 억	2918544	N	N	0	N	N
19	20240118	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2470	-15	5	-0.60	223789760	90880	36.82	2455	2490	2435	3230	1740	2485	2462.48	0.94	-18730	2528	2506	2478	2456	2428	2492	2442	3103	745	1000	1540	5	1	310336320	7665	-12.17	1.70	12	0.03	-203.00	1449.00	3245	20230920	-23.88	1367	20230315	80.69	2570	-3.89	20240116	2320	6.47	20240108	3245	-23.88	20230920	1367	80.69	20230315	1.24	N	000400	1000	3103 억	2918544	N	N	0	N	N
20	20240118	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2470	-15	5	-0.60	151950030	61907	25.08	2455	2475	2435	3230	1740	2485	2454.49	0.94	-5052	2528	2506	2478	2456	2428	2492	2442	3103	745	1000	1540	5	1	310336320	7665	-12.17	1.70	12	0.02	-203.00	1449.00	3245	20230920	-23.88	1367	20230315	80.69	2570	-3.89	20240116	2320	6.47	20240108	3245	-23.88	20230920	1367	80.69	20230315	1.24	N	000400	1000	3103 억	2918544	N	N	0	N	N
21	20240118	090107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2455	-30	5	-1.21	15919825	6484	2.63	2455	2460	2455	3230	1740	2485	2455.25	0.94	836	2528	2506	2478	2456	2428	2492	2442	3103	745	1000	1540	5	1	310336320	7619	-12.09	1.69	12	0.00	-203.00	1449.00	3245	20230920	-24.35	1367	20230315	79.59	2570	-4.47	20240116	2320	5.82	20240108	3245	-24.35	20230920	1367	79.59	20230315	1.24	N	000400	1000	3103 억	2918544	N	N	0	N	N
22	20240117	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2485	-15	5	-0.60	600528035	243237	53.20	2500	2500	2450	3250	1750	2500	2468.90	0.95	-14562	2600	2550	2520	2470	2440	2535	2455	3103	750	1000	1550	5	1	310336320	7712	-12.24	1.71	12	0.08	-203.00	1449.00	3245	20230920	-23.42	1367	20230315	81.78	2570	-3.31	20240116	2320	7.11	20240108	3245	-23.42	20230920	1367	81.78	20230315	1.26	N	000400	1000	3103 억	2933925	N	N	0	N	N
23	20240117	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2475	-25	5	-1.00	573177900	232175	50.78	2500	2500	2450	3250	1750	2500	2468.73	0.95	-14354	2600	2550	2520	2470	2440	2535	2455	3103	750	1000	1550	5	1	310336320	7681	-12.19	1.71	12	0.07	-203.00	1449.00	3245	20230920	-23.73	1367	20230315	81.05	2570	-3.70	20240116	2320	6.68	20240108	3245	-23.73	20230920	1367	81.05	20230315	1.26	N	000400	1000	3103 억	2933925	N	N	0	N	N
24	20240117	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2495	-5	5	-0.20	524030790	212332	46.44	2500	2500	2450	3250	1750	2500	2467.98	0.95	-16537	2600	2550	2520	2470	2440	2535	2455	3103	750	1000	1550	5	1	310336320	7743	-12.29	1.72	12	0.07	-203.00	1449.00	3245	20230920	-23.11	1367	20230315	82.52	2570	-2.92	20240116	2320	7.54	20240108	3245	-23.11	20230920	1367	82.52	20230315	1.26	N	000400	1000	3103 억	2933925	N	N	0	N	N
25	20240117	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2470	-30	5	-1.20	477273165	193474	42.31	2500	2500	2450	3250	1750	2500	2466.86	0.95	-15856	2600	2550	2520	2470	2440	2535	2455	3103	750	1000	1550	5	1	310336320	7665	-12.17	1.70	12	0.06	-203.00	1449.00	3245	20230920	-23.88	1367	20230315	80.69	2570	-3.89	20240116	2320	6.47	20240108	3245	-23.88	20230920	1367	80.69	20230315	1.26	N	000400	1000	3103 억	2933925	N	N	0	N	N
26	20240117	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2460	-40	5	-1.60	355050315	143761	31.44	2500	2500	2455	3250	1750	2500	2469.73	0.95	-5885	2600	2550	2520	2470	2440	2535	2455	3103	750	1000	1550	5	1	310336320	7634	-12.12	1.70	12	0.05	-203.00	1449.00	3245	20230920	-24.19	1367	20230315	79.96	2570	-4.28	20240116	2320	6.03	20240108	3245	-24.19	20230920	1367	79.96	20230315	1.26	N	000400	1000	3103 억	2933925	N	N	0	N	N
27	20240117	110107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2485	-15	5	-0.60	307613920	124510	27.23	2500	2500	2455	3250	1750	2500	2470.60	0.95	-2167	2600	2550	2520	2470	2440	2535	2455	3103	750	1000	1550	5	1	310336320	7712	-12.24	1.71	12	0.04	-203.00	1449.00	3245	20230920	-23.42	1367	20230315	81.78	2570	-3.31	20240116	2320	7.11	20240108	3245	-23.42	20230920	1367	81.78	20230315	1.26	N	000400	1000	3103 억	2933925	N	N	0	N	N
28	20240117	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2470	-30	5	-1.20	215598695	87454	19.13	2500	2500	2455	3250	1750	2500	2465.28	0.95	-3542	2600	2550	2520	2470	2440	2535	2455	3103	750	1000	1550	5	1	310336320	7665	-12.17	1.70	12	0.03	-203.00	1449.00	3245	20230920	-23.88	1367	20230315	80.69	2570	-3.89	20240116	2320	6.47	20240108	3245	-23.88	20230920	1367	80.69	20230315	1.26	N	000400	1000	3103 억	2933925	N	N	0	N	N
29	20240117	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2500	0	3	0.00	1652500	661	0.14	2500	2500	2500	3250	1750	2500	2500.00	0.95	-58	2600	2550	2520	2470	2440	2535	2455	3103	750	1000	1550	5	1	310336320	7758	-12.32	1.73	12	0.00	-203.00	1449.00	3245	20230920	-22.96	1367	20230315	82.88	2570	-2.72	20240116	2320	7.76	20240108	3245	-22.96	20230920	1367	82.88	20230315	1.26	N	000400	1000	3103 억	2933925	N	N	0	N	N
30	20240116	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2500	-25	5	-0.99	1153023340	456678	95.02	2505	2570	2490	3280	1770	2525	2524.81	0.96	-39155	2618	2571	2498	2451	2378	2595	2475	3103	755	1000	1560	5	1	310336320	7758	-12.32	1.73	12	0.15	-203.00	1449.00	3245	20230920	-22.96	1367	20230315	82.88	2570	-2.72	20240116	2320	7.76	20240108	3245	-22.96	20230920	1367	82.88	20230315	1.24	N	000400	1000	3103 억	2976675	N	N	225	N	N
31	20240116	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2500	-25	5	-0.99	1071374660	423975	88.21	2505	2570	2495	3280	1770	2525	2526.98	0.96	-40773	2618	2571	2498	2451	2378	2595	2475	3103	755	1000	1560	5	1	310336320	7758	-12.32	1.73	12	0.14	-203.00	1449.00	3245	20230920	-22.96	1367	20230315	82.88	2570	-2.72	20240116	2320	7.76	20240108	3245	-22.96	20230920	1367	82.88	20230315	1.24	N	000400	1000	3103 억	2976675	N	N	225	N	N
32	20240116	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2505	-20	5	-0.79	943801490	373072	77.62	2505	2570	2500	3280	1770	2525	2529.81	0.96	-31586	2618	2571	2498	2451	2378	2595	2475	3103	755	1000	1560	5	1	310336320	7774	-12.34	1.73	12	0.12	-203.00	1449.00	3245	20230920	-22.80	1367	20230315	83.25	2570	-2.53	20240116	2320	7.97	20240108	3245	-22.80	20230920	1367	83.25	20230315	1.24	N	000400	1000	3103 억	2976675	N	N	225	N	N
33	20240116	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2530	5	2	0.20	793614540	313217	65.17	2505	2570	2500	3280	1770	2525	2533.76	0.96	-24438	2618	2571	2498	2451	2378	2595	2475	3103	755	1000	1560	5	1	310336320	7852	-12.46	1.75	12	0.10	-203.00	1449.00	3245	20230920	-22.03	1367	20230315	85.08	2570	-1.56	20240116	2320	9.05	20240108	3245	-22.03	20230920	1367	85.08	20230315	1.24	N	000400	1000	3103 억	2976675	N	N	225	N	N
34	20240116	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2545	20	2	0.79	661233115	260761	54.26	2505	2570	2500	3280	1770	2525	2535.79	0.96	-13002	2618	2571	2498	2451	2378	2595	2475	3103	755	1000	1560	5	1	310336320	7898	-12.54	1.76	12	0.08	-203.00	1449.00	3245	20230920	-21.57	1367	20230315	86.17	2570	-0.97	20240116	2320	9.70	20240108	3245	-21.57	20230920	1367	86.17	20230315	1.24	N	000400	1000	3103 억	2976675	N	N	225	N	N
35	20240116	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2560	35	2	1.39	541026540	213643	44.45	2505	2570	2500	3280	1770	2525	2532.39	0.96	-1120	2618	2571	2498	2451	2378	2595	2475	3103	755	1000	1560	5	1	310336320	7945	-12.61	1.77	12	0.07	-203.00	1449.00	3245	20230920	-21.11	1367	20230315	87.27	2570	-0.39	20240116	2320	10.34	20240108	3245	-21.11	20230920	1367	87.27	20230315	1.24	N	000400	1000	3103 억	2976675	N	N	225	N	N
36	20240116	100107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2520	-5	5	-0.20	255627060	101532	21.13	2505	2535	2500	3280	1770	2525	2517.68	0.96	-19081	2618	2571	2498	2451	2378	2595	2475	3103	755	1000	1560	5	1	310336320	7820	-12.41	1.74	12	0.03	-203.00	1449.00	3245	20230920	-22.34	1367	20230315	84.35	2565	-1.75	20240110	2320	8.62	20240108	3245	-22.34	20230920	1367	84.35	20230315	1.24	N	000400	1000	3103 억	2976675	N	N	225	N	N
37	20240116	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2520	-5	5	-0.20	7637865	3043	0.63	2505	2520	2505	3280	1770	2525	2508.92	0.96	1117	2618	2571	2498	2451	2378	2595	2475	3103	755	1000	1560	5	1	310336320	7820	-12.41	1.74	12	0.00	-203.00	1449.00	3245	20230920	-22.34	1367	20230315	84.35	2565	-1.75	20240110	2320	8.62	20240108	3245	-22.34	20230920	1367	84.35	20230315	1.24	N	000400	1000	3103 억	2976675	N	N	225	N	N
38	20240115	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2525	55	2	2.23	1192777010	476013	153.24	2475	2545	2425	3210	1730	2470	2505.60	0.94	68048	2536	2502	2446	2412	2356	2520	2430	3103	740	1000	1530	5	1	310336320	7836	-12.44	1.74	12	0.15	-203.00	1449.00	3245	20230920	-22.19	1367	20230315	84.71	2565	-1.56	20240110	2320	8.84	20240108	3245	-22.19	20230920	1367	84.71	20230315	1.24	N	000400	1000	3103 억	2906178	N	N	225	N	N
39	20240115	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2535	65	2	2.63	1105565330	441463	142.12	2475	2545	2425	3210	1730	2470	2504.32	0.94	73877	2536	2502	2446	2412	2356	2520	2430	3103	740	1000	1530	5	1	310336320	7867	-12.49	1.75	12	0.14	-203.00	1449.00	3245	20230920	-21.88	1367	20230315	85.44	2565	-1.17	20240110	2320	9.27	20240108	3245	-21.88	20230920	1367	85.44	20230315	1.24	N	000400	1000	3103 억	2906178	N	N	0	N	N
40	20240115	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2525	55	2	2.23	920587340	368351	118.58	2475	2535	2425	3210	1730	2470	2499.21	0.94	78033	2536	2502	2446	2412	2356	2520	2430	3103	740	1000	1530	5	1	310336320	7836	-12.44	1.74	12	0.12	-203.00	1449.00	3245	20230920	-22.19	1367	20230315	84.71	2565	-1.56	20240110	2320	8.84	20240108	3245	-22.19	20230920	1367	84.71	20230315	1.24	N	000400	1000	3103 억	2906178	N	N	0	N	N
41	20240115	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2515	45	2	1.82	709938030	284952	91.73	2475	2530	2425	3210	1730	2470	2491.43	0.94	35507	2536	2502	2446	2412	2356	2520	2430	3103	740	1000	1530	5	1	310336320	7805	-12.39	1.74	12	0.09	-203.00	1449.00	3245	20230920	-22.50	1367	20230315	83.98	2565	-1.95	20240110	2320	8.41	20240108	3245	-22.50	20230920	1367	83.98	20230315	1.24	N	000400	1000	3103 억	2906178	N	N	0	N	N
42	20240115	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2525	55	2	2.23	601672310	242023	77.91	2475	2530	2425	3210	1730	2470	2486.01	0.94	29500	2536	2502	2446	2412	2356	2520	2430	3103	740	1000	1530	5	1	310336320	7836	-12.44	1.74	12	0.08	-203.00	1449.00	3245	20230920	-22.19	1367	20230315	84.71	2565	-1.56	20240110	2320	8.84	20240108	3245	-22.19	20230920	1367	84.71	20230315	1.24	N	000400	1000	3103 억	2906178	N	N	0	N	N
43	20240115	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2480	10	2	0.40	272338010	110526	35.58	2475	2485	2425	3210	1730	2470	2464.02	0.94	-4911	2536	2502	2446	2412	2356	2520	2430	3103	740	1000	1530	5	1	310336320	7696	-12.22	1.71	12	0.04	-203.00	1449.00	3245	20230920	-23.57	1367	20230315	81.42	2565	-3.31	20240110	2320	6.90	20240108	3245	-23.57	20230920	1367	81.42	20230315	1.24	N	000400	1000	3103 억	2906178	N	N	0	N	N
44	20240115	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2480	10	2	0.40	171420210	69772	22.46	2475	2480	2425	3210	1730	2470	2456.86	0.94	-12842	2536	2502	2446	2412	2356	2520	2430	3103	740	1000	1530	5	1	310336320	7696	-12.22	1.71	12	0.02	-203.00	1449.00	3245	20230920	-23.57	1367	20230315	81.42	2565	-3.31	20240110	2320	6.90	20240108	3245	-23.57	20230920	1367	81.42	20230315	1.24	N	000400	1000	3103 억	2906178	N	N	0	N	N
45	20240115	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2470	0	3	0.00	30520095	12361	3.98	2475	2475	2455	3210	1730	2470	2469.06	0.94	-8211	2536	2502	2446	2412	2356	2520	2430	3103	740	1000	1530	5	1	310336320	7665	-12.17	1.70	12	0.00	-203.00	1449.00	3245	20230920	-23.88	1367	20230315	80.69	2565	-3.70	20240110	2320	6.47	20240108	3245	-23.88	20230920	1367	80.69	20230315	1.24	N	000400	1000	3103 억	2906178	N	N	0	N	N
46	20240112	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2470	55	2	2.28	752355470	307619	102.62	2390	2480	2390	3135	1695	2415	2445.70	0.93	-6172	2525	2470	2440	2385	2355	2455	2370	3103	720	1000	1490	5	1	310336320	7665	-12.17	1.70	12	0.10	-203.00	1449.00	3245	20230920	-23.88	1367	20230315	80.69	2565	-3.70	20240110	2320	6.47	20240108	3245	-23.88	20230920	1367	80.69	20230315	1.17	N	000400	1000	3103 억	2900147	N	N	104	N	N
47	20240112	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2450	35	2	1.45	649558595	265853	88.69	2390	2480	2390	3135	1695	2415	2443.30	0.93	8448	2525	2470	2440	2385	2355	2455	2370	3103	720	1000	1490	5	1	310336320	7603	-12.07	1.69	12	0.09	-203.00	1449.00	3245	20230920	-24.50	1367	20230315	79.22	2565	-4.48	20240110	2320	5.60	20240108	3245	-24.50	20230920	1367	79.22	20230315	1.17	N	000400	1000	3103 억	2900147	N	N	104	N	N
48	20240112	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2445	30	2	1.24	521414565	213403	71.19	2390	2480	2390	3135	1695	2415	2443.33	0.93	13365	2525	2470	2440	2385	2355	2455	2370	3103	720	1000	1490	5	1	310336320	7588	-12.04	1.69	12	0.07	-203.00	1449.00	3245	20230920	-24.65	1367	20230315	78.86	2565	-4.68	20240110	2320	5.39	20240108	3245	-24.65	20230920	1367	78.86	20230315	1.17	N	000400	1000	3103 억	2900147	N	N	104	N	N
49	20240112	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2445	30	2	1.24	482176370	197342	65.83	2390	2480	2390	3135	1695	2415	2443.35	0.93	20691	2525	2470	2440	2385	2355	2455	2370	3103	720	1000	1490	5	1	310336320	7588	-12.04	1.69	12	0.06	-203.00	1449.00	3245	20230920	-24.65	1367	20230315	78.86	2565	-4.68	20240110	2320	5.39	20240108	3245	-24.65	20230920	1367	78.86	20230315	1.17	N	000400	1000	3103 억	2900147	N	N	104	N	N
50	20240112	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2460	45	2	1.86	400380905	163854	54.66	2390	2480	2390	3135	1695	2415	2443.52	0.93	18990	2525	2470	2440	2385	2355	2455	2370	3103	720	1000	1490	5	1	310336320	7634	-12.12	1.70	12	0.05	-203.00	1449.00	3245	20230920	-24.19	1367	20230315	79.96	2565	-4.09	20240110	2320	6.03	20240108	3245	-24.19	20230920	1367	79.96	20230315	1.17	N	000400	1000	3103 억	2900147	N	N	104	N	N
51	20240112	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2475	60	2	2.48	347059845	142109	47.41	2390	2480	2390	3135	1695	2415	2442.21	0.93	24916	2525	2470	2440	2385	2355	2455	2370	3103	720	1000	1490	5	1	310336320	7681	-12.19	1.71	12	0.05	-203.00	1449.00	3245	20230920	-23.73	1367	20230315	81.05	2565	-3.51	20240110	2320	6.68	20240108	3245	-23.73	20230920	1367	81.05	20230315	1.17	N	000400	1000	3103 억	2900147	N	N	104	N	N
52	20240112	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2435	20	2	0.83	122472225	50528	16.86	2390	2440	2390	3135	1695	2415	2423.85	0.93	3225	2525	2470	2440	2385	2355	2455	2370	3103	720	1000	1490	5	1	310336320	7557	-12.00	1.68	12	0.02	-203.00	1449.00	3245	20230920	-24.96	1367	20230315	78.13	2565	-5.07	20240110	2320	4.96	20240108	3245	-24.96	20230920	1367	78.13	20230315	1.17	N	000400	1000	3103 억	2900147	N	N	104	N	N
53	20240112	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2410	-5	5	-0.21	15887030	6646	2.22	2390	2415	2390	3135	1695	2415	2390.46	0.93	903	2525	2470	2440	2385	2355	2455	2370	3103	720	1000	1490	5	1	310336320	7479	-11.87	1.66	12	0.00	-203.00	1449.00	3245	20230920	-25.73	1367	20230315	76.30	2565	-6.04	20240110	2320	3.88	20240108	3245	-25.73	20230920	1367	76.30	20230315	1.17	N	000400	1000	3103 억	2900147	N	N	104	N	N
54	20240111	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2415	-60	5	-2.42	728185610	299654	45.24	2495	2495	2410	3215	1735	2475	2430.09	0.95	-32762	2615	2545	2495	2425	2375	2580	2460	3103	740	1000	1530	5	1	310336320	7495	-11.90	1.67	12	0.10	-203.00	1449.00	3245	20230920	-25.58	1367	20230315	76.66	2565	-5.85	20240110	2320	4.09	20240108	3245	-25.58	20230920	1367	76.66	20230315	1.17	N	000400	1000	3103 억	2937737	N	N	104	N	N
55	20240111	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2415	-60	5	-2.42	671669900	276306	41.71	2495	2495	2410	3215	1735	2475	2430.89	0.95	-27940	2615	2545	2495	2425	2375	2580	2460	3103	740	1000	1530	5	1	310336320	7495	-11.90	1.67	12	0.09	-203.00	1449.00	3245	20230920	-25.58	1367	20230315	76.66	2565	-5.85	20240110	2320	4.09	20240108	3245	-25.58	20230920	1367	76.66	20230315	1.17	N	000400	1000	3103 억	2937737	N	N	701	N	N
56	20240111	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2415	-60	5	-2.42	604445965	248499	37.51	2495	2495	2410	3215	1735	2475	2432.39	0.95	-26816	2615	2545	2495	2425	2375	2580	2460	3103	740	1000	1530	5	1	310336320	7495	-11.90	1.67	12	0.08	-203.00	1449.00	3245	20230920	-25.58	1367	20230315	76.66	2565	-5.85	20240110	2320	4.09	20240108	3245	-25.58	20230920	1367	76.66	20230315	1.17	N	000400	1000	3103 억	2937737	N	N	701	N	N
57	20240111	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2420	-55	5	-2.22	483198155	198351	29.94	2495	2495	2415	3215	1735	2475	2436.08	0.95	-20570	2615	2545	2495	2425	2375	2580	2460	3103	740	1000	1530	5	1	310336320	7510	-11.92	1.67	12	0.06	-203.00	1449.00	3245	20230920	-25.42	1367	20230315	77.03	2565	-5.65	20240110	2320	4.31	20240108	3245	-25.42	20230920	1367	77.03	20230315	1.17	N	000400	1000	3103 억	2937737	N	N	701	N	N
58	20240111	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2425	-50	5	-2.02	396770185	162665	24.56	2495	2495	2420	3215	1735	2475	2439.19	0.95	-21772	2615	2545	2495	2425	2375	2580	2460	3103	740	1000	1530	5	1	310336320	7526	-11.95	1.67	12	0.05	-203.00	1449.00	3245	20230920	-25.27	1367	20230315	77.40	2565	-5.46	20240110	2320	4.53	20240108	3245	-25.27	20230920	1367	77.40	20230315	1.17	N	000400	1000	3103 억	2937737	N	N	701	N	N
59	20240111	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2440	-35	5	-1.41	269865985	110419	16.67	2495	2495	2430	3215	1735	2475	2444.02	0.95	-19649	2615	2545	2495	2425	2375	2580	2460	3103	740	1000	1530	5	1	310336320	7572	-12.02	1.68	12	0.04	-203.00	1449.00	3245	20230920	-24.81	1367	20230315	78.49	2565	-4.87	20240110	2320	5.17	20240108	3245	-24.81	20230920	1367	78.49	20230315	1.17	N	000400	1000	3103 억	2937737	N	N	701	N	N
60	20240111	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2445	-30	5	-1.21	143732515	58635	8.85	2495	2495	2435	3215	1735	2475	2451.31	0.95	-19861	2615	2545	2495	2425	2375	2580	2460	3103	740	1000	1530	5	1	310336320	7588	-12.04	1.69	12	0.02	-203.00	1449.00	3245	20230920	-24.65	1367	20230315	78.86	2565	-4.68	20240110	2320	5.39	20240108	3245	-24.65	20230920	1367	78.86	20230315	1.17	N	000400	1000	3103 억	2937737	N	N	701	N	N
61	20240111	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2470	-5	5	-0.20	3581680	1438	0.22	2495	2495	2470	3215	1735	2475	2490.74	0.95	-421	2615	2545	2495	2425	2375	2580	2460	3103	740	1000	1530	5	1	310336320	7665	-12.17	1.70	12	0.00	-203.00	1449.00	3245	20230920	-23.88	1367	20230315	80.69	2565	-3.70	20240110	2320	6.47	20240108	3245	-23.88	20230920	1367	80.69	20230315	1.17	N	000400	1000	3103 억	2937737	N	N	701	N	N
62	20240110	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2475	15	2	0.61	1639611865	656855	161.29	2460	2565	2445	3195	1725	2460	2496.16	0.95	-7377	2533	2496	2423	2386	2313	2515	2405	3103	735	1000	1520	5	1	310336320	7681	-12.19	1.71	12	0.21	-203.00	1449.00	3245	20230920	-23.73	1367	20230315	81.05	2565	-3.51	20240110	2320	6.68	20240108	3245	-23.73	20230920	1367	81.05	20230315	1.16	N	000400	1000	3103 억	2951414	N	N	701	N	N
63	20240110	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2480	20	2	0.81	1610448865	645027	158.39	2460	2565	2445	3195	1725	2460	2496.72	0.95	-5139	2533	2496	2423	2386	2313	2515	2405	3103	735	1000	1520	5	1	310336320	7696	-12.22	1.71	12	0.21	-203.00	1449.00	3245	20230920	-23.57	1367	20230315	81.42	2565	-3.31	20240110	2320	6.90	20240108	3245	-23.57	20230920	1367	81.42	20230315	1.16	N	000400	1000	3103 억	2951414	N	N	72	N	N
64	20240110	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2470	10	2	0.41	1416867755	566245	139.04	2460	2565	2455	3195	1725	2460	2502.22	0.95	-6070	2533	2496	2423	2386	2313	2515	2405	3103	735	1000	1520	5	1	310336320	7665	-12.17	1.70	12	0.18	-203.00	1449.00	3245	20230920	-23.88	1367	20230315	80.69	2565	-3.70	20240110	2320	6.47	20240108	3245	-23.88	20230920	1367	80.69	20230315	1.16	N	000400	1000	3103 억	2951414	N	N	72	N	N
65	20240110	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2470	10	2	0.41	1311368440	523538	128.55	2460	2565	2455	3195	1725	2460	2504.82	0.95	5096	2533	2496	2423	2386	2313	2515	2405	3103	735	1000	1520	5	1	310336320	7665	-12.17	1.70	12	0.17	-203.00	1449.00	3245	20230920	-23.88	1367	20230315	80.69	2565	-3.70	20240110	2320	6.47	20240108	3245	-23.88	20230920	1367	80.69	20230315	1.16	N	000400	1000	3103 억	2951414	N	N	72	N	N
66	20240110	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2475	15	2	0.61	1157923700	461406	113.30	2460	2565	2455	3195	1725	2460	2509.56	0.95	19338	2533	2496	2423	2386	2313	2515	2405	3103	735	1000	1520	5	1	310336320	7681	-12.19	1.71	12	0.15	-203.00	1449.00	3245	20230920	-23.73	1367	20230315	81.05	2565	-3.51	20240110	2320	6.68	20240108	3245	-23.73	20230920	1367	81.05	20230315	1.16	N	000400	1000	3103 억	2951414	N	N	72	N	N
67	20240110	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2485	25	2	1.02	1108591850	441506	108.41	2460	2565	2455	3195	1725	2460	2510.93	0.95	23266	2533	2496	2423	2386	2313	2515	2405	3103	735	1000	1520	5	1	310336320	7712	-12.24	1.71	12	0.14	-203.00	1449.00	3245	20230920	-23.42	1367	20230315	81.78	2565	-3.12	20240110	2320	7.11	20240108	3245	-23.42	20230920	1367	81.78	20230315	1.16	N	000400	1000	3103 억	2951414	N	N	72	N	N
68	20240110	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2500	40	2	1.63	804620865	319665	78.49	2460	2565	2455	3195	1725	2460	2517.08	0.95	13356	2533	2496	2423	2386	2313	2515	2405	3103	735	1000	1520	5	1	310336320	7758	-12.32	1.73	12	0.10	-203.00	1449.00	3245	20230920	-22.96	1367	20230315	82.88	2565	-2.53	20240110	2320	7.76	20240108	3245	-22.96	20230920	1367	82.88	20230315	1.16	N	000400	1000	3103 억	2951414	N	N	72	N	N
69	20240110	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2465	5	2	0.20	19813940	8050	1.98	2460	2470	2455	3195	1725	2460	2461.36	0.95	-1476	2533	2496	2423	2386	2313	2515	2405	3103	735	1000	1520	5	1	310336320	7650	-12.14	1.70	12	0.00	-203.00	1449.00	3245	20230920	-24.04	1367	20230315	80.32	2470	-0.20	20240110	2320	6.25	20240108	3245	-24.04	20230920	1367	80.32	20230315	1.16	N	000400	1000	3103 억	2951414	N	N	72	N	N
70	20240109	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2460	95	2	4.02	975802660	404046	109.66	2350	2460	2350	3070	1660	2365	2414.25	0.91	125617	2441	2402	2361	2322	2281	2422	2342	3103	705	1000	1460	5	1	310336320	7634	-12.12	1.70	12	0.13	-203.00	1449.00	3245	20230920	-24.19	1367	20230315	79.96	2460	0.00	20240109	2320	6.03	20240108	3245	-24.19	20230920	1367	79.96	20230315	1.15	N	000400	1000	3103 억	2823306	N	N	72	N	N
71	20240109	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2455	90	2	3.81	797230050	331295	89.92	2350	2455	2350	3070	1660	2365	2406.41	0.91	119184	2441	2402	2361	2322	2281	2422	2342	3103	705	1000	1460	5	1	310336320	7619	-12.09	1.69	12	0.11	-203.00	1449.00	3245	20230920	-24.35	1367	20230315	79.59	2455	0.00	20240109	2320	5.82	20240108	3245	-24.35	20230920	1367	79.59	20230315	1.15	N	000400	1000	3103 억	2823306	N	N	333	N	N
72	20240109	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2430	65	2	2.75	611301490	254910	69.19	2350	2435	2350	3070	1660	2365	2398.11	0.91	98983	2441	2402	2361	2322	2281	2422	2342	3103	705	1000	1460	5	1	310336320	7541	-11.97	1.68	12	0.08	-203.00	1449.00	3245	20230920	-25.12	1367	20230315	77.76	2445	-0.61	20240104	2320	4.74	20240108	3245	-25.12	20230920	1367	77.76	20230315	1.15	N	000400	1000	3103 억	2823306	N	N	333	N	N
73	20240109	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	25	2	1.06	370869005	154995	42.07	2350	2415	2350	3070	1660	2365	2392.78	0.91	37489	2441	2402	2361	2322	2281	2422	2342	3103	705	1000	1460	5	1	310336320	7417	-11.77	1.65	12	0.05	-203.00	1449.00	3245	20230920	-26.35	1367	20230315	74.84	2445	-2.25	20240104	2320	3.02	20240108	3245	-26.35	20230920	1367	74.84	20230315	1.15	N	000400	1000	3103 억	2823306	N	N	333	N	N
74	20240109	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	25	2	1.06	309524095	129313	35.10	2350	2415	2350	3070	1660	2365	2393.60	0.91	39122	2441	2402	2361	2322	2281	2422	2342	3103	705	1000	1460	5	1	310336320	7417	-11.77	1.65	12	0.04	-203.00	1449.00	3245	20230920	-26.35	1367	20230315	74.84	2445	-2.25	20240104	2320	3.02	20240108	3245	-26.35	20230920	1367	74.84	20230315	1.15	N	000400	1000	3103 억	2823306	N	N	333	N	N
75	20240109	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2385	20	2	0.85	293018085	122392	33.22	2350	2415	2350	3070	1660	2365	2394.10	0.91	39293	2441	2402	2361	2322	2281	2422	2342	3103	705	1000	1460	5	1	310336320	7402	-11.75	1.65	12	0.04	-203.00	1449.00	3245	20230920	-26.50	1367	20230315	74.47	2445	-2.45	20240104	2320	2.80	20240108	3245	-26.50	20230920	1367	74.47	20230315	1.15	N	000400	1000	3103 억	2823306	N	N	333	N	N
76	20240109	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2400	35	2	1.48	239848780	100176	27.19	2350	2415	2350	3070	1660	2365	2394.27	0.91	29488	2441	2402	2361	2322	2281	2422	2342	3103	705	1000	1460	5	1	310336320	7448	-11.82	1.66	12	0.03	-203.00	1449.00	3245	20230920	-26.04	1367	20230315	75.57	2445	-1.84	20240104	2320	3.45	20240108	3245	-26.04	20230920	1367	75.57	20230315	1.15	N	000400	1000	3103 억	2823306	N	N	333	N	N
77	20240109	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2355	-10	5	-0.42	9334340	3965	1.08	2350	2365	2350	3070	1660	2365	2354.18	0.91	1191	2441	2402	2361	2322	2281	2422	2342	3103	705	1000	1460	5	1	310336320	7308	-11.60	1.63	12	0.00	-203.00	1449.00	3245	20230920	-27.43	1367	20230315	72.28	2445	-3.68	20240104	2320	1.51	20240108	3245	-27.43	20230920	1367	72.28	20230315	1.15	N	000400	1000	3103 억	2823306	N	N	333	N	N
78	20240108	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2365	-10	5	-0.42	850095965	360468	128.34	2355	2400	2320	3085	1665	2375	2358.31	0.90	29108	2475	2425	2395	2345	2315	2410	2330	3103	710	1000	1470	5	1	310336320	7339	-11.65	1.63	12	0.12	-203.00	1449.00	3245	20230920	-27.12	1367	20230315	73.01	2445	-3.27	20240104	2320	1.94	20240108	3245	-27.12	20230920	1367	73.01	20230315	1.12	N	000400	1000	3103 억	2790842	N	N	333	N	N
79	20240108	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2375	0	3	0.00	827365280	350880	124.93	2355	2400	2320	3085	1665	2375	2357.97	0.90	29722	2475	2425	2395	2345	2315	2410	2330	3103	710	1000	1470	5	1	310336320	7370	-11.70	1.64	12	0.11	-203.00	1449.00	3245	20230920	-26.81	1367	20230315	73.74	2445	-2.86	20240104	2320	2.37	20240108	3245	-26.81	20230920	1367	73.74	20230315	1.12	N	000400	1000	3103 억	2790842	N	N	984	N	N
80	20240108	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2375	0	3	0.00	693960625	294590	104.89	2355	2390	2320	3085	1665	2375	2355.68	0.90	21765	2475	2425	2395	2345	2315	2410	2330	3103	710	1000	1470	5	1	310336320	7370	-11.70	1.64	12	0.09	-203.00	1449.00	3245	20230920	-26.81	1367	20230315	73.74	2445	-2.86	20240104	2320	2.37	20240108	3245	-26.81	20230920	1367	73.74	20230315	1.12	N	000400	1000	3103 억	2790842	N	N	984	N	N
81	20240108	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2360	-15	5	-0.63	594927790	252692	89.97	2355	2390	2320	3085	1665	2375	2354.36	0.90	27221	2475	2425	2395	2345	2315	2410	2330	3103	710	1000	1470	5	1	310336320	7324	-11.63	1.63	12	0.08	-203.00	1449.00	3245	20230920	-27.27	1367	20230315	72.64	2445	-3.48	20240104	2320	1.72	20240108	3245	-27.27	20230920	1367	72.64	20230315	1.12	N	000400	1000	3103 억	2790842	N	N	984	N	N
82	20240108	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2355	-20	5	-0.84	379331805	160866	57.28	2355	2390	2345	3085	1665	2375	2358.06	0.90	32057	2475	2425	2395	2345	2315	2410	2330	3103	710	1000	1470	5	1	310336320	7308	-11.60	1.63	12	0.05	-203.00	1449.00	3245	20230920	-27.43	1367	20230315	72.28	2445	-3.68	20240104	2345	0.43	20240108	3245	-27.43	20230920	1367	72.28	20230315	1.12	N	000400	1000	3103 억	2790842	N	N	984	N	N
83	20240108	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2375	0	3	0.00	281476935	119280	42.47	2355	2390	2345	3085	1665	2375	2359.80	0.90	3898	2475	2425	2395	2345	2315	2410	2330	3103	710	1000	1470	5	1	310336320	7370	-11.70	1.64	12	0.04	-203.00	1449.00	3245	20230920	-26.81	1367	20230315	73.74	2445	-2.86	20240104	2345	1.28	20240108	3245	-26.81	20230920	1367	73.74	20230315	1.12	N	000400	1000	3103 억	2790842	N	N	984	N	N
84	20240108	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2380	5	2	0.21	84866950	35796	12.75	2355	2390	2355	3085	1665	2375	2370.85	0.90	-2316	2475	2425	2395	2345	2315	2410	2330	3103	710	1000	1470	5	1	310336320	7386	-11.72	1.64	12	0.01	-203.00	1449.00	3245	20230920	-26.66	1367	20230315	74.10	2445	-2.66	20240104	2345	1.49	20240102	3245	-26.66	20230920	1367	74.10	20230315	1.12	N	000400	1000	3103 억	2790842	N	N	984	N	N
85	20240108	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	15	2	0.63	15068070	6396	2.28	2355	2390	2355	3085	1665	2375	2355.86	0.90	29	2475	2425	2395	2345	2315	2410	2330	3103	710	1000	1470	5	1	310336320	7417	-11.77	1.65	12	0.00	-203.00	1449.00	3245	20230920	-26.35	1367	20230315	74.84	2445	-2.25	20240104	2345	1.92	20240102	3245	-26.35	20230920	1367	74.84	20230315	1.12	N	000400	1000	3103 억	2790842	N	N	984	N	N
86	20240105	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2375	-35	5	-1.45	667592035	278883	70.25	2445	2445	2365	3130	1690	2410	2393.81	0.94	-129356	2490	2450	2405	2365	2320	2470	2385	3103	720	1000	1490	5	1	310336320	7370	-11.70	1.64	12	0.09	-203.00	1449.00	3245	20230920	-26.81	1367	20230315	73.74	2445	0.00	20240104	2345	1.28	20240102	3245	-26.81	20230920	1367	73.74	20230315	1.11	N	000400	1000	3103 억	2913228	N	N	984	N	N
87	20240105	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2375	-35	5	-1.45	628819355	262596	66.14	2445	2445	2365	3130	1690	2410	2394.63	0.94	-120949	2490	2450	2405	2365	2320	2470	2385	3103	720	1000	1490	5	1	310336320	7370	-11.70	1.64	12	0.08	-203.00	1449.00	3245	20230920	-26.81	1367	20230315	73.74	2445	0.00	20240104	2345	1.28	20240102	3245	-26.81	20230920	1367	73.74	20230315	1.11	N	000400	1000	3103 억	2913228	N	N	2127	N	N
88	20240105	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2380	-30	5	-1.24	509870440	212517	53.53	2445	2445	2370	3130	1690	2410	2399.20	0.94	-105568	2490	2450	2405	2365	2320	2470	2385	3103	720	1000	1490	5	1	310336320	7386	-11.72	1.64	12	0.07	-203.00	1449.00	3245	20230920	-26.66	1367	20230315	74.10	2445	0.00	20240104	2345	1.49	20240102	3245	-26.66	20230920	1367	74.10	20230315	1.11	N	000400	1000	3103 억	2913228	N	N	2127	N	N
89	20240105	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2385	-25	5	-1.04	430021555	178947	45.07	2445	2445	2380	3130	1690	2410	2403.07	0.94	-88719	2490	2450	2405	2365	2320	2470	2385	3103	720	1000	1490	5	1	310336320	7402	-11.75	1.65	12	0.06	-203.00	1449.00	3245	20230920	-26.50	1367	20230315	74.47	2445	0.00	20240104	2345	1.71	20240102	3245	-26.50	20230920	1367	74.47	20230315	1.11	N	000400	1000	3103 억	2913228	N	N	2127	N	N
90	20240105	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2395	-15	5	-0.62	336782540	139936	35.25	2445	2445	2390	3130	1690	2410	2406.69	0.94	-56257	2490	2450	2405	2365	2320	2470	2385	3103	720	1000	1490	5	1	310336320	7433	-11.80	1.65	12	0.05	-203.00	1449.00	3245	20230920	-26.19	1367	20230315	75.20	2445	0.00	20240104	2345	2.13	20240102	3245	-26.19	20230920	1367	75.20	20230315	1.11	N	000400	1000	3103 억	2913228	N	N	2127	N	N
91	20240105	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2410	0	3	0.00	244123350	101323	25.52	2445	2445	2395	3130	1690	2410	2409.36	0.94	-46899	2490	2450	2405	2365	2320	2470	2385	3103	720	1000	1490	5	1	310336320	7479	-11.87	1.66	12	0.03	-203.00	1449.00	3245	20230920	-25.73	1367	20230315	76.30	2445	0.00	20240104	2345	2.77	20240102	3245	-25.73	20230920	1367	76.30	20230315	1.11	N	000400	1000	3103 억	2913228	N	N	2127	N	N
92	20240105	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2405	-5	5	-0.21	125472650	52082	13.12	2445	2445	2395	3130	1690	2410	2409.14	0.94	-18706	2490	2450	2405	2365	2320	2470	2385	3103	720	1000	1490	5	1	310336320	7464	-11.85	1.66	12	0.02	-203.00	1449.00	3245	20230920	-25.89	1367	20230315	75.93	2445	0.00	20240104	2345	2.56	20240102	3245	-25.89	20230920	1367	75.93	20230315	1.11	N	000400	1000	3103 억	2913228	N	N	2127	N	N
93	20240105	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2435	25	2	1.04	3258185	1333	0.34	2445	2445	2435	3130	1690	2410	2444.25	0.94	-635	2490	2450	2405	2365	2320	2470	2385	3103	720	1000	1490	5	1	310336320	7557	-12.00	1.68	12	0.00	-203.00	1449.00	3245	20230920	-24.96	1367	20230315	78.13	2445	0.00	20240104	2345	3.84	20240102	3245	-24.96	20230920	1367	78.13	20230315	1.11	N	000400	1000	3103 억	2913228	N	N	2127	N	N
94	20240104	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2410	45	2	1.90	947601730	393605	221.11	2385	2445	2360	3070	1660	2365	2407.48	0.96	-69736	2408	2386	2373	2351	2338	2380	2345	3103	705	1000	1460	5	1	310336320	7479	-11.87	1.66	12	0.13	-203.00	1449.00	3245	20230920	-25.73	1367	20230315	76.30	2445	-1.43	20240104	2345	2.77	20240102	3245	-25.73	20230920	1367	76.30	20230315	1.10	N	000400	1000	3103 억	2969983	N	N	2127	N	N
95	20240104	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2410	45	2	1.90	902415020	374867	210.59	2385	2445	2360	3070	1660	2365	2407.31	0.96	-65205	2408	2386	2373	2351	2338	2380	2345	3103	705	1000	1460	5	1	310336320	7479	-11.87	1.66	12	0.12	-203.00	1449.00	3245	20230920	-25.73	1367	20230315	76.30	2445	-1.43	20240104	2345	2.77	20240102	3245	-25.73	20230920	1367	76.30	20230315	1.10	N	000400	1000	3103 억	2969983	N	N	4297	N	N
96	20240104	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2415	50	2	2.11	766742200	318612	178.98	2385	2445	2360	3070	1660	2365	2406.52	0.96	-58994	2408	2386	2373	2351	2338	2380	2345	3103	705	1000	1460	5	1	310336320	7495	-11.90	1.67	12	0.10	-203.00	1449.00	3245	20230920	-25.58	1367	20230315	76.66	2445	-1.23	20240104	2345	2.99	20240102	3245	-25.58	20230920	1367	76.66	20230315	1.10	N	000400	1000	3103 억	2969983	N	N	4297	N	N
97	20240104	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2415	50	2	2.11	695122610	289003	162.35	2385	2445	2360	3070	1660	2365	2405.26	0.96	-51506	2408	2386	2373	2351	2338	2380	2345	3103	705	1000	1460	5	1	310336320	7495	-11.90	1.67	12	0.09	-203.00	1449.00	3245	20230920	-25.58	1367	20230315	76.66	2445	-1.23	20240104	2345	2.99	20240102	3245	-25.58	20230920	1367	76.66	20230315	1.10	N	000400	1000	3103 억	2969983	N	N	4297	N	N
98	20240104	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2415	50	2	2.11	634910670	264023	148.32	2385	2445	2360	3070	1660	2365	2404.77	0.96	-40751	2408	2386	2373	2351	2338	2380	2345	3103	705	1000	1460	5	1	310336320	7495	-11.90	1.67	12	0.09	-203.00	1449.00	3245	20230920	-25.58	1367	20230315	76.66	2445	-1.23	20240104	2345	2.99	20240102	3245	-25.58	20230920	1367	76.66	20230315	1.10	N	000400	1000	3103 억	2969983	N	N	4297	N	N
99	20240104	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	25	2	1.06	217325970	91307	51.29	2385	2400	2360	3070	1660	2365	2380.18	0.96	-1491	2408	2386	2373	2351	2338	2380	2345	3103	705	1000	1460	5	1	310336320	7417	-11.77	1.65	12	0.03	-203.00	1449.00	3245	20230920	-26.35	1367	20230315	74.84	2400	0.00	20240102	2345	1.92	20240102	3245	-26.35	20230920	1367	74.84	20230315	1.10	N	000400	1000	3103 억	2969983	N	N	4297	N	N
100	20240104	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	25	2	1.06	80137125	33724	18.94	2385	2390	2360	3070	1660	2365	2376.30	0.96	352	2408	2386	2373	2351	2338	2380	2345	3103	705	1000	1460	5	1	310336320	7417	-11.77	1.65	12	0.01	-203.00	1449.00	3245	20230920	-26.35	1367	20230315	74.84	2400	-0.42	20240102	2345	1.92	20240102	3245	-26.35	20230920	1367	74.84	20230315	1.10	N	000400	1000	3103 억	2969983	N	N	4297	N	N
101	20240104	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2385	20	2	0.85	621810	262	0.15	2385	2385	2365	3070	1660	2365	2378.46	0.96	-49	2408	2386	2373	2351	2338	2380	2345	3103	705	1000	1460	5	1	310336320	7402	-11.75	1.65	12	0.00	-203.00	1449.00	3245	20230920	-26.50	1367	20230315	74.47	2400	-0.62	20240102	2345	1.71	20240102	3245	-26.50	20230920	1367	74.47	20230315	1.10	N	000400	1000	3103 억	2969983	N	N	4297	N	N
102	20240103	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2365	-30	5	-1.25	419119915	176050	75.32	2385	2395	2360	3110	1680	2395	2381.02	0.96	-10979	2435	2415	2380	2360	2325	2422	2367	3103	715	1000	1480	5	1	310336320	7339	-11.65	1.63	12	0.06	-203.00	1449.00	3245	20230920	-27.12	1367	20230315	73.01	2400	-1.46	20240102	2345	0.85	20240102	3245	-27.12	20230920	1367	73.01	20230315	1.10	N	000400	1000	3103 억	2979818	N	N	4297	N	N
103	20240103	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	-5	5	-0.21	337809585	141827	60.68	2385	2395	2360	3110	1680	2395	2381.84	0.96	-10662	2435	2415	2380	2360	2325	2422	2367	3103	715	1000	1480	5	1	310336320	7417	-11.77	1.65	12	0.05	-203.00	1449.00	3245	20230920	-26.35	1367	20230315	74.84	2400	-0.42	20240102	2345	1.92	20240102	3245	-26.35	20230920	1367	74.84	20230315	1.10	N	000400	1000	3103 억	2979818	N	N	2438	N	N
104	20240103	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2385	-10	5	-0.42	237459365	99743	42.67	2385	2395	2360	3110	1680	2395	2380.71	0.96	-10247	2435	2415	2380	2360	2325	2422	2367	3103	715	1000	1480	5	1	310336320	7402	-11.75	1.65	12	0.03	-203.00	1449.00	3245	20230920	-26.50	1367	20230315	74.47	2400	-0.62	20240102	2345	1.71	20240102	3245	-26.50	20230920	1367	74.47	20230315	1.10	N	000400	1000	3103 억	2979818	N	N	2438	N	N
105	20240103	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2395	0	3	0.00	217502685	91399	39.10	2385	2395	2360	3110	1680	2395	2379.71	0.96	-9104	2435	2415	2380	2360	2325	2422	2367	3103	715	1000	1480	5	1	310336320	7433	-11.80	1.65	12	0.03	-203.00	1449.00	3245	20230920	-26.19	1367	20230315	75.20	2400	-0.21	20240102	2345	2.13	20240102	3245	-26.19	20230920	1367	75.20	20230315	1.10	N	000400	1000	3103 억	2979818	N	N	2438	N	N
106	20240103	120107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2380	-15	5	-0.63	173488390	72966	31.22	2385	2395	2360	3110	1680	2395	2377.66	0.96	-7946	2435	2415	2380	2360	2325	2422	2367	3103	715	1000	1480	5	1	310336320	7386	-11.72	1.64	12	0.02	-203.00	1449.00	3245	20230920	-26.66	1367	20230315	74.10	2400	-0.83	20240102	2345	1.49	20240102	3245	-26.66	20230920	1367	74.10	20230315	1.10	N	000400	1000	3103 억	2979818	N	N	2438	N	N
107	20240103	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2375	-20	5	-0.84	114411955	48079	20.57	2385	2395	2360	3110	1680	2395	2379.67	0.96	-6397	2435	2415	2380	2360	2325	2422	2367	3103	715	1000	1480	5	1	310336320	7370	-11.70	1.64	12	0.02	-203.00	1449.00	3245	20230920	-26.81	1367	20230315	73.74	2400	-1.04	20240102	2345	1.28	20240102	3245	-26.81	20230920	1367	73.74	20230315	1.10	N	000400	1000	3103 억	2979818	N	N	2438	N	N
108	20240103	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2380	-15	5	-0.63	67006155	28108	12.03	2385	2395	2360	3110	1680	2395	2383.88	0.96	-4501	2435	2415	2380	2360	2325	2422	2367	3103	715	1000	1480	5	1	310336320	7386	-11.72	1.64	12	0.01	-203.00	1449.00	3245	20230920	-26.66	1367	20230315	74.10	2400	-0.83	20240102	2345	1.49	20240102	3245	-26.66	20230920	1367	74.10	20230315	1.10	N	000400	1000	3103 억	2979818	N	N	2438	N	N
109	20240103	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2360	-35	5	-1.46	5675025	2382	1.02	2385	2385	2360	3110	1680	2395	2382.46	0.96	-364	2435	2415	2380	2360	2325	2422	2367	3103	715	1000	1480	5	1	310336320	7324	-11.63	1.63	12	0.00	-203.00	1449.00	3245	20230920	-27.27	1367	20230315	72.64	2400	-1.67	20240102	2345	0.64	20240102	3245	-27.27	20230920	1367	72.64	20230315	1.10	N	000400	1000	3103 억	2979818	N	N	2438	N	N
110	20240102	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2395	5	2	0.21	531742955	223097	47.87	2395	2400	2345	3105	1675	2390	2383.46	0.97	-40725	2466	2427	2371	2332	2276	2447	2352	3103	715	1000	1480	5	1	310336320	7433	-11.80	1.65	12	0.07	-203.00	1449.00	3245	20230920	-26.19	1367	20230315	75.20	2400	-0.21	20240102	2345	2.13	20240102	3245	-26.19	20230920	1367	75.20	20230315	1.10	N	000400	1000	3103 억	3024845	N	N	2438	N	N
111	20240102	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2395	5	2	0.21	471097940	197701	42.42	2395	2400	2345	3105	1675	2390	2382.88	0.97	-31065	2466	2427	2371	2332	2276	2447	2352	3103	715	1000	1480	5	1	310336320	7433	-11.80	1.65	12	0.06	-203.00	1449.00	3245	20230920	-26.19	1367	20230315	75.20	2400	-0.21	20240102	2345	2.13	20240102	3245	-26.19	20230920	1367	75.20	20230315	1.10	N	000400	1000	3103 억	3024845	N	N	629	N	N
112	20240102	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2380	-10	5	-0.42	390180125	163821	35.15	2395	2400	2345	3105	1675	2390	2381.74	0.97	-30362	2466	2427	2371	2332	2276	2447	2352	3103	715	1000	1480	5	1	310336320	7386	-11.72	1.64	12	0.05	-203.00	1449.00	3245	20230920	-26.66	1367	20230315	74.10	2400	-0.83	20240102	2345	1.49	20240102	3245	-26.66	20230920	1367	74.10	20230315	1.10	N	000400	1000	3103 억	3024845	N	N	629	N	N
113	20240102	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2380	-10	5	-0.42	357193965	149953	32.17	2395	2400	2345	3105	1675	2390	2382.04	0.97	-24836	2466	2427	2371	2332	2276	2447	2352	3103	715	1000	1480	5	1	310336320	7386	-11.72	1.64	12	0.05	-203.00	1449.00	3245	20230920	-26.66	1367	20230315	74.10	2400	-0.83	20240102	2345	1.49	20240102	3245	-26.66	20230920	1367	74.10	20230315	1.10	N	000400	1000	3103 억	3024845	N	N	629	N	N
114	20240102	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2370	-20	5	-0.84	292985905	122998	26.39	2395	2400	2345	3105	1675	2390	2382.03	0.97	-7083	2466	2427	2371	2332	2276	2447	2352	3103	715	1000	1480	5	1	310336320	7355	-11.67	1.64	12	0.04	-203.00	1449.00	3245	20230920	-26.96	1367	20230315	73.37	2400	-1.25	20240102	2345	1.07	20240102	3245	-26.96	20230920	1367	73.37	20230315	1.10	N	000400	1000	3103 억	3024845	N	N	629	N	N
115	20240102	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	0	3	0.00	196219535	82384	17.68	2395	2400	2345	3105	1675	2390	2381.76	0.97	-243	2466	2427	2371	2332	2276	2447	2352	3103	715	1000	1480	5	1	310336320	7417	-11.77	1.65	12	0.03	-203.00	1449.00	3245	20230920	-26.35	1367	20230315	74.84	2400	-0.42	20240102	2345	1.92	20240102	3245	-26.35	20230920	1367	74.84	20230315	1.10	N	000400	1000	3103 억	3024845	N	N	629	N	N
116	20240102	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2395	5	2	0.21	21816880	9136	1.96	2395	2400	2345	3105	1675	2390	2387.99	0.97	-5371	2466	2427	2371	2332	2276	2447	2352	3103	715	1000	1480	5	1	310336320	7433	-11.80	1.65	12	0.00	-203.00	1449.00	3245	20230920	-26.19	1367	20230315	75.20	2400	-0.21	20240102	2345	2.13	20240102	3245	-26.19	20230920	1367	75.20	20230315	1.10	N	000400	1000	3103 억	3024845	N	N	629	N	N
117	20240102	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	0.97	0	2466	2427	2371	2332	2276	2447	2352	3103	715	1000	1480	5	1	310336320	7417	-11.77	1.65	12	0.00	-203.00	1449.00	3245	20230920	-26.35	1367	20230315	74.84	0	0.00	0	0	0.00	0	3245	-26.35	20230920	1367	74.84	20230315	1.10	N	000400	1000	3103 억	3024845	N	N	629	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History