KissMeData/008930/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

53 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	20240123	120238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41300	1050	2	2.61	24359590500	597088	43.17	39950	41750	39950	52300	28200	40250	40797.34	1.63	0	-7377	42950	41600	40600	39250	38250	41100	38750	350	12050	500	29780	50	1	69956940	28892	41.76	3.79	12	0.85	989.00	10890.00	56200	20240116	-26.51	29650	20230119	39.29	56200	-26.51	20240116	36750	12.38	20240105	56200	-26.51	20240116	29850	38.36	20231024	1.19	N	008930	500	349 억	1142187	N	N	83	N	N
3	20240123	110237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	400	2	0.99	14112115750	349130	25.24	39950	40850	39950	52300	28200	40250	40420.81	1.63	0	2150	42950	41600	40600	39250	38250	41100	38750	350	12050	500	29780	50	1	69956940	28437	41.10	3.73	12	0.50	989.00	10890.00	56200	20240116	-27.67	29650	20230119	37.10	56200	-27.67	20240116	36750	10.61	20240105	56200	-27.67	20240116	29850	36.18	20231024	1.19	N	008930	500	349 억	1142187	N	N	83	N	N
4	20240123	100237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	300	2	0.75	10764301900	266640	19.28	39950	40800	39950	52300	28200	40250	40370.18	1.63	0	-10462	42950	41600	40600	39250	38250	41100	38750	350	12050	500	29780	50	1	69956940	28368	41.00	3.72	12	0.38	989.00	10890.00	56200	20240116	-27.85	29650	20230119	36.76	56200	-27.85	20240116	36750	10.34	20240105	56200	-27.85	20240116	29850	35.85	20231024	1.19	N	008930	500	349 억	1142187	N	N	83	N	N
5	20240123	090238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	-150	5	-0.37	1337172250	33409	2.42	39950	40200	39950	52300	28200	40250	40024.20	1.63	0	-4586	42950	41600	40600	39250	38250	41100	38750	350	12050	500	29780	50	1	69956940	28053	40.55	3.68	12	0.05	989.00	10890.00	56200	20240116	-28.65	29650	20230119	35.24	56200	-28.65	20240116	36750	9.12	20240105	56200	-28.65	20240116	29850	34.34	20231024	1.19	N	008930	500	349 억	1142187	N	N	83	N	N
6	20240119	160236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	-3400	5	-7.66	97278302350	2303906	58.04	43700	44550	40450	57700	31100	44400	42224.35	1.65	0	59532	54266	49332	46766	41832	39266	48050	40550	350	13300	500	32850	50	1	69956940	28682	41.46	3.76	12	3.29	989.00	10890.00	56200	20240116	-27.05	29650	20230119	38.28	56200	-27.05	20240116	36750	11.56	20240105	56200	-27.05	20240116	29650	38.28	20230119	0.97	N	008930	500	349 억	1156707	N	N	2	N	N
7	20240119	150236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	-3700	5	-8.33	90241120950	2131543	53.70	43700	44550	40450	57700	31100	44400	42335.35	1.65	0	56518	54266	49332	46766	41832	39266	48050	40550	350	13300	500	32850	50	1	69956940	28472	41.15	3.74	12	3.05	989.00	10890.00	56200	20240116	-27.58	29650	20230119	37.27	56200	-27.58	20240116	36750	10.75	20240105	56200	-27.58	20240116	29650	37.27	20230119	0.97	N	008930	500	349 억	1156707	N	N	27	N	N
8	20240119	140235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41200	-3200	5	-7.21	70644771500	1652185	41.63	43700	44550	41000	57700	31100	44400	42757.67	1.65	0	-50054	54266	49332	46766	41832	39266	48050	40550	350	13300	500	32850	50	1	69956940	28822	41.66	3.78	12	2.36	989.00	10890.00	56200	20240116	-26.69	29650	20230119	38.95	56200	-26.69	20240116	36750	12.11	20240105	56200	-26.69	20240116	29650	38.95	20230119	0.97	N	008930	500	349 억	1156707	N	N	27	N	N
9	20240119	130237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42300	-2100	5	-4.73	61904715000	1442693	36.35	43700	44550	41250	57700	31100	44400	42908.39	1.65	0	-62462	54266	49332	46766	41832	39266	48050	40550	350	13300	500	32850	50	1	69956940	29592	42.77	3.88	12	2.06	989.00	10890.00	56200	20240116	-24.73	29650	20230119	42.66	56200	-24.73	20240116	36750	15.10	20240105	56200	-24.73	20240116	29650	42.66	20230119	0.97	N	008930	500	349 억	1156707	N	N	27	N	N
10	20240119	120237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41850	-2550	5	-5.74	52714202700	1222294	30.79	43700	44550	41700	57700	31100	44400	43126.52	1.65	0	-65620	54266	49332	46766	41832	39266	48050	40550	350	13300	500	32850	50	1	69956940	29277	42.32	3.84	12	1.75	989.00	10890.00	56200	20240116	-25.53	29650	20230119	41.15	56200	-25.53	20240116	36750	13.88	20240105	56200	-25.53	20240116	29650	41.15	20230119	0.97	N	008930	500	349 억	1156707	N	N	27	N	N
11	20240119	110236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42700	-1700	5	-3.83	44191287800	1019851	25.69	43700	44550	42200	57700	31100	44400	43330.36	1.65	0	-64927	54266	49332	46766	41832	39266	48050	40550	350	13300	500	32850	50	1	69956940	29872	43.17	3.92	12	1.46	989.00	10890.00	56200	20240116	-24.02	29650	20230119	44.01	56200	-24.02	20240116	36750	16.19	20240105	56200	-24.02	20240116	29650	44.01	20230119	0.97	N	008930	500	349 억	1156707	N	N	27	N	N
12	20240119	100240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43300	-1100	5	-2.48	29831759100	683468	17.22	43700	44550	42800	57700	31100	44400	43646.83	1.65	0	-56255	54266	49332	46766	41832	39266	48050	40550	350	13300	500	32850	50	1	69956940	30291	43.78	3.98	12	0.98	989.00	10890.00	56200	20240116	-22.95	29650	20230119	46.04	56200	-22.95	20240116	36750	17.82	20240105	56200	-22.95	20240116	29650	46.04	20230119	0.97	N	008930	500	349 억	1156707	N	N	27	N	N
13	20240119	090236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43800	-600	5	-1.35	4532518300	103732	2.61	43700	44150	43300	57700	31100	44400	43689.55	1.65	0	-3154	54266	49332	46766	41832	39266	48050	40550	350	13300	500	32850	50	1	69956940	30641	44.29	4.02	12	0.15	989.00	10890.00	56200	20240116	-22.06	29650	20230119	47.72	56200	-22.06	20240116	36750	19.18	20240105	56200	-22.06	20240116	29650	47.72	20230119	0.97	N	008930	500	349 억	1156707	N	N	27	N	N
14	20240118	160235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44400	-5450	5	-10.93	183795562150	3855518	55.62	51000	51700	44200	64800	34900	49850	47677.36	1.56	0	22214	56816	53332	50416	46932	44016	51875	45475	350	14950	500	36880	50	1	69956940	31061	44.89	4.08	12	5.51	989.00	10890.00	56200	20240116	-21.00	29650	20230119	49.75	56200	-21.00	20240116	36750	20.82	20240105	56200	-21.00	20240116	29650	49.75	20230119	0.76	N	008930	500	349 억	1093834	N	N	27	N	N
15	20240118	150235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44800	-5050	5	-10.13	168523223400	3512381	50.67	51000	51700	44550	64800	34900	49850	47978.85	1.56	0	-38377	56816	53332	50416	46932	44016	51875	45475	350	14950	500	36880	50	1	69956940	31341	45.30	4.11	12	5.02	989.00	10890.00	56200	20240116	-20.28	29650	20230119	51.10	56200	-20.28	20240116	36750	21.90	20240105	56200	-20.28	20240116	29650	51.10	20230119	0.76	N	008930	500	349 억	1093834	N	N	89	N	N
16	20240118	140236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46350	-3500	5	-7.02	140942571500	2903207	41.88	51000	51700	45850	64800	34900	49850	48546.43	1.56	0	-39188	56816	53332	50416	46932	44016	51875	45475	350	14950	500	36880	50	1	69956940	32425	46.87	4.26	12	4.15	989.00	10890.00	56200	20240116	-17.53	29650	20230119	56.32	56200	-17.53	20240116	36750	26.12	20240105	56200	-17.53	20240116	29650	56.32	20230119	0.76	N	008930	500	349 억	1093834	N	N	89	N	N
17	20240118	130236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	47600	-2250	5	-4.51	110326306000	2246601	32.41	51000	51700	47400	64800	34900	49850	49107.53	1.56	0	-51339	56816	53332	50416	46932	44016	51875	45475	350	14950	500	36880	50	1	69956940	33300	48.13	4.37	12	3.21	989.00	10890.00	56200	20240116	-15.30	29650	20230119	60.54	56200	-15.30	20240116	36750	29.52	20240105	56200	-15.30	20240116	29650	60.54	20230119	0.76	N	008930	500	349 억	1093834	N	N	89	N	N
18	20240118	120237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	47750	-2100	5	-4.21	104336043400	2121062	30.60	51000	51700	47400	64800	34900	49850	49189.94	1.56	0	-44581	56816	53332	50416	46932	44016	51875	45475	350	14950	500	36880	50	1	69956940	33404	48.28	4.38	12	3.03	989.00	10890.00	56200	20240116	-15.04	29650	20230119	61.05	56200	-15.04	20240116	36750	29.93	20240105	56200	-15.04	20240116	29650	61.05	20230119	0.76	N	008930	500	349 억	1093834	N	N	89	N	N
19	20240118	110237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	48100	-1750	5	-3.51	96598788850	1959947	28.27	51000	51700	47400	64800	34900	49850	49285.93	1.56	0	-36934	56816	53332	50416	46932	44016	51875	45475	350	14950	500	36880	50	1	69956940	33649	48.63	4.42	12	2.80	989.00	10890.00	56200	20240116	-14.41	29650	20230119	62.23	56200	-14.41	20240116	36750	30.88	20240105	56200	-14.41	20240116	29650	62.23	20230119	0.76	N	008930	500	349 억	1093834	N	N	89	N	N
20	20240118	100236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	48350	-1500	5	-3.01	80316797900	1623614	23.42	51000	51700	47400	64800	34900	49850	49467.51	1.56	0	-11855	56816	53332	50416	46932	44016	51875	45475	350	14950	500	36880	50	1	69956940	33824	48.89	4.44	12	2.32	989.00	10890.00	56200	20240116	-13.97	29650	20230119	63.07	56200	-13.97	20240116	36750	31.56	20240105	56200	-13.97	20240116	29650	63.07	20230119	0.76	N	008930	500	349 억	1093834	N	N	89	N	N
21	20240118	090235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	49850	0	3	0.00	29898836400	586600	8.46	51000	51700	49850	64800	34900	49850	50973.01	1.56	0	-8657	56816	53332	50416	46932	44016	51875	45475	350	14950	500	36880	50	1	69956940	34874	50.40	4.58	12	0.84	989.00	10890.00	56200	20240116	-11.30	29650	20230119	68.13	56200	-11.30	20240116	36750	35.65	20240105	56200	-11.30	20240116	29650	68.13	20230119	0.76	N	008930	500	349 억	1093834	N	N	89	N	N
22	20240117	160234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	49850	-6350	5	-11.30	332468107200	6688466	53.37	53500	53900	47500	73000	39400	56200	49703.45	1.52	0	968	65533	60866	51533	46866	37533	63200	49200	350	16800	500	41580	50	1	69956940	34874	50.40	4.58	12	9.56	989.00	10890.00	56200	20240116	-11.30	29650	20230119	68.13	56200	-11.30	20240116	36750	35.65	20240105	56200	-11.30	20240116	29650	68.13	20230119	0.53	N	008930	500	349 억	1061527	N	N	89	N	N
23	20240117	150236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	48700	-7500	5	-13.35	308472534300	6205140	49.51	53500	53900	47500	73000	39400	56200	49708.07	1.52	0	4047	65533	60866	51533	46866	37533	63200	49200	350	16800	500	41580	50	1	69956940	34069	49.24	4.47	12	8.87	989.00	10890.00	56200	20240116	-13.35	29650	20230119	64.25	56200	-13.35	20240116	36750	32.52	20240105	56200	-13.35	20240116	29650	64.25	20230119	0.53	N	008930	500	349 억	1061527	N	N	208	N	N
24	20240117	140235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	49050	-7150	5	-12.72	281465191350	5655636	45.13	53500	53900	47500	73000	39400	56200	49762.47	1.52	0	2594	65533	60866	51533	46866	37533	63200	49200	350	16800	500	41580	50	1	69956940	34314	49.60	4.50	12	8.08	989.00	10890.00	56200	20240116	-12.72	29650	20230119	65.43	56200	-12.72	20240116	36750	33.47	20240105	56200	-12.72	20240116	29650	65.43	20230119	0.53	N	008930	500	349 억	1061527	N	N	208	N	N
25	20240117	130235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	47900	-8300	5	-14.77	258104355200	5172782	41.28	53500	53900	47500	73000	39400	56200	49891.55	1.52	0	15923	65533	60866	51533	46866	37533	63200	49200	350	16800	500	41580	50	1	69956940	33509	48.43	4.40	12	7.39	989.00	10890.00	56200	20240116	-14.77	29650	20230119	61.55	56200	-14.77	20240116	36750	30.34	20240105	56200	-14.77	20240116	29650	61.55	20230119	0.53	N	008930	500	349 억	1061527	N	N	208	N	N
26	20240117	120236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	48850	-7350	5	-13.08	233684310050	4665298	37.23	53500	53900	48000	73000	39400	56200	50084.45	1.52	0	23379	65533	60866	51533	46866	37533	63200	49200	350	16800	500	41580	50	1	69956940	34174	49.39	4.49	12	6.67	989.00	10890.00	56200	20240116	-13.08	29650	20230119	64.76	56200	-13.08	20240116	36750	32.93	20240105	56200	-13.08	20240116	29650	64.76	20230119	0.53	N	008930	500	349 억	1061527	N	N	208	N	N
27	20240117	110236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	48900	-7300	5	-12.99	210393155650	4194338	33.47	53500	53900	48000	73000	39400	56200	50155.24	1.52	0	28109	65533	60866	51533	46866	37533	63200	49200	350	16800	500	41580	50	1	69956940	34209	49.44	4.49	12	6.00	989.00	10890.00	56200	20240116	-12.99	29650	20230119	64.92	56200	-12.99	20240116	36750	33.06	20240105	56200	-12.99	20240116	29650	64.92	20230119	0.53	N	008930	500	349 억	1061527	N	N	208	N	N
28	20240117	100235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	48150	-8050	5	-14.32	177493294850	3521244	28.10	53500	53900	48050	73000	39400	56200	50399.56	1.52	0	41320	65533	60866	51533	46866	37533	63200	49200	350	16800	500	41580	50	1	69956940	33684	48.69	4.42	12	5.03	989.00	10890.00	56200	20240116	-14.32	29650	20230119	62.39	56200	-14.32	20240116	36750	31.02	20240105	56200	-14.32	20240116	29650	62.39	20230119	0.53	N	008930	500	349 억	1061527	N	N	208	N	N
29	20240117	090235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	52600	-3600	5	-6.41	31684941100	596352	4.76	53500	53900	52100	73000	39400	56200	53109.72	1.52	0	34664	65533	60866	51533	46866	37533	63200	49200	350	16800	500	41580	100	1	69956940	36797	53.19	4.83	12	0.85	989.00	10890.00	56200	20240116	-6.41	29650	20230119	77.40	56200	-6.41	20240116	36750	43.13	20240105	56200	-6.41	20240116	29650	77.40	20230119	0.53	N	008930	500	349 억	1061527	N	N	208	N	N
30	20240116	160235	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	56200	12900	1	29.79	633808373000	12527900	230.44	42300	56200	42200	56200	30350	43300	50593.85	1.48	0	-83308	51000	47150	43800	39950	36600	45475	38275	350	12900	500	32040	100	1	69956940	39316	56.83	5.16	12	17.91	989.00	10890.00	56200	20240116	0.00	29650	20230119	89.54	56200	0.00	20240116	36750	52.93	20240105	56200	0.00	20240116	29650	89.54	20230119	0.53	N	008930	500	349 억	1035904	N	N	208	N	N
31	20240116	150235	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	56200	12900	1	29.79	632647337200	12507241	230.06	42300	56200	42200	56200	30350	43300	50585.55	1.48	0	-81281	51000	47150	43800	39950	36600	45475	38275	350	12900	500	32040	100	1	69956940	39316	56.83	5.16	12	17.88	989.00	10890.00	56200	20240116	0.00	29650	20230119	89.54	56200	0.00	20240116	36750	52.93	20240105	56200	0.00	20240116	29650	89.54	20230119	0.53	N	008930	500	349 억	1035904	N	N	97	N	N
32	20240116	140235	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	56200	12900	1	29.79	595847779500	11851199	217.99	42300	56200	42200	56200	30350	43300	50280.52	1.48	0	-78865	51000	47150	43800	39950	36600	45475	38275	350	12900	500	32040	100	1	69956940	39316	56.83	5.16	12	16.94	989.00	10890.00	56200	20240116	0.00	29650	20230119	89.54	56200	0.00	20240116	36750	52.93	20240105	56200	0.00	20240116	29650	89.54	20230119	0.53	N	008930	500	349 억	1035904	N	N	97	N	N
33	20240116	130235	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	52300	9000	2	20.79	384545436900	8035996	147.81	42300	53000	42200	56200	30350	43300	47855.84	1.48	0	-27091	51000	47150	43800	39950	36600	45475	38275	350	12900	500	32040	100	1	69956940	36587	52.88	4.80	12	11.49	989.00	10890.00	53000	20240116	-1.32	29650	20230119	76.39	53000	-1.32	20240116	36750	42.31	20240105	53000	-1.32	20240116	29650	76.39	20230119	0.53	N	008930	500	349 억	1035904	N	N	97	N	N
34	20240116	120235	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	47850	4550	2	10.51	251223805200	5378273	98.93	42300	49350	42200	56200	30350	43300	46714.20	1.48	0	-68710	51000	47150	43800	39950	36600	45475	38275	350	12900	500	32040	50	1	69956940	33474	48.38	4.39	12	7.69	989.00	10890.00	49350	20240116	-3.04	29650	20230119	61.38	49350	-3.04	20240116	36750	30.20	20240105	49350	-3.04	20240116	29650	61.38	20230119	0.53	N	008930	500	349 억	1035904	N	N	97	N	N
35	20240116	110234	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	47150	3850	2	8.89	215808229700	4635892	85.27	42300	49350	42200	56200	30350	43300	46555.30	1.48	0	-69914	51000	47150	43800	39950	36600	45475	38275	350	12900	500	32040	50	1	69956940	32985	47.67	4.33	12	6.63	989.00	10890.00	49350	20240116	-4.46	29650	20230119	59.02	49350	-4.46	20240116	36750	28.30	20240105	49350	-4.46	20240116	29650	59.02	20230119	0.53	N	008930	500	349 억	1035904	N	N	97	N	N
36	20240116	100234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44450	1150	2	2.66	91650025900	2018485	37.13	42300	47300	42200	56200	30350	43300	45410.85	1.48	0	-31821	51000	47150	43800	39950	36600	45475	38275	350	12900	500	32040	50	1	69956940	31096	44.94	4.08	12	2.89	989.00	10890.00	47750	20230414	-6.91	29650	20230119	49.92	47650	-6.72	20240115	36750	20.95	20240105	47750	-6.91	20230414	29650	49.92	20230119	0.53	N	008930	500	349 억	1035904	N	N	97	N	N
37	20240116	090233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43750	450	2	1.04	5631060800	130227	2.40	42300	44100	42200	56200	30350	43300	43237.84	1.48	0	5875	51000	47150	43800	39950	36600	45475	38275	350	12900	500	32040	50	1	69956940	30606	44.24	4.02	12	0.19	989.00	10890.00	47750	20230414	-8.38	29650	20230119	47.55	47650	-8.18	20240115	36750	19.05	20240105	47750	-8.38	20230414	29650	47.55	20230119	0.53	N	008930	500	349 억	1035904	N	N	97	N	N
38	20240115	160234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43300	4900	2	12.76	234698823500	5364624	2795.06	46350	47650	40450	49900	26900	38400	43749.99	1.69	-18525	-128368	39866	39132	38166	37432	36466	39500	37800	350	11500	500	28410	50	1	69956940	30291	43.78	3.98	12	7.67	989.00	10890.00	47750	20230414	-9.32	29650	20230119	46.04	47650	-9.13	20240115	36750	17.82	20240105	47750	-9.32	20230414	29650	46.04	20230119	0.53	N	008930	500	349 억	1180420	N	N	97	N	N
39	20240115	150235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42750	4350	2	11.33	222033220550	5072945	2643.09	46350	47650	40450	49900	26900	38400	43768.11	1.69	-18525	-152138	39866	39132	38166	37432	36466	39500	37800	350	11500	500	28410	50	1	69956940	29907	43.23	3.93	12	7.25	989.00	10890.00	47750	20230414	-10.47	29650	20230119	44.18	47650	-10.28	20240115	36750	16.33	20240105	47750	-10.47	20230414	29650	44.18	20230119	0.53	N	008930	500	349 억	1180420	N	N	110	N	N
40	20240115	140235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43700	5300	2	13.80	205008639250	4678679	2437.68	46350	47650	40450	49900	26900	38400	43817.63	1.69	-18525	-154165	39866	39132	38166	37432	36466	39500	37800	350	11500	500	28410	50	1	69956940	30571	44.19	4.01	12	6.69	989.00	10890.00	47750	20230414	-8.48	29650	20230119	47.39	47650	-8.29	20240115	36750	18.91	20240105	47750	-8.48	20230414	29650	47.39	20230119	0.53	N	008930	500	349 억	1180420	N	N	110	N	N
41	20240115	130234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43900	5500	2	14.32	181302424500	4140062	2157.05	46350	47650	40450	49900	26900	38400	43792.20	1.69	-18525	-150489	39866	39132	38166	37432	36466	39500	37800	350	11500	500	28410	50	1	69956940	30711	44.39	4.03	12	5.92	989.00	10890.00	47750	20230414	-8.06	29650	20230119	48.06	47650	-7.87	20240115	36750	19.46	20240105	47750	-8.06	20230414	29650	48.06	20230119	0.53	N	008930	500	349 억	1180420	N	N	110	N	N
42	20240115	120234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44600	6200	2	16.15	128001054200	2941339	1532.49	46350	47650	40450	49900	26900	38400	43517.96	1.69	-18525	-158665	39866	39132	38166	37432	36466	39500	37800	350	11500	500	28410	50	1	69956940	31201	45.10	4.10	12	4.20	989.00	10890.00	47750	20230414	-6.60	29650	20230119	50.42	47650	-6.40	20240115	36750	21.36	20240105	47750	-6.60	20230414	29650	50.42	20230119	0.53	N	008930	500	349 억	1180420	N	N	110	N	N
43	20240115	110233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41800	3400	2	8.85	98427914400	2259266	1177.12	46350	47650	40450	49900	26900	38400	43566.33	1.69	-18525	-125867	39866	39132	38166	37432	36466	39500	37800	350	11500	500	28410	50	1	69956940	29242	42.26	3.84	12	3.23	989.00	10890.00	47750	20230414	-12.46	29650	20230119	40.98	47650	-12.28	20240115	36750	13.74	20240105	47750	-12.46	20230414	29650	40.98	20230119	0.53	N	008930	500	349 억	1180420	N	N	110	N	N
44	20240115	100233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42250	3850	2	10.03	73000285000	1646750	857.99	46350	47650	42100	49900	26900	38400	44329.92	1.69	-18525	-140773	39866	39132	38166	37432	36466	39500	37800	350	11500	500	28410	50	1	69956940	29557	42.72	3.88	12	2.35	989.00	10890.00	47750	20230414	-11.52	29650	20230119	42.50	47650	-11.33	20240115	36750	14.97	20240105	47750	-11.52	20230414	29650	42.50	20230119	0.53	N	008930	500	349 억	1180420	N	N	110	N	N
45	20240115	090234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45700	7300	2	19.01	7346853850	158624	82.65	46350	46350	45500	49900	26900	38400	46316.21	1.69	-18525	-11900	39866	39132	38166	37432	36466	39500	37800	350	11500	500	28410	50	1	69956940	31970	46.21	4.20	12	0.23	989.00	10890.00	47750	20230414	-4.29	29650	20230119	54.13	46350	-1.40	20240115	36750	24.35	20240105	47750	-4.29	20230414	29650	54.13	20230119	0.53	N	008930	500	349 억	1180420	N	N	110	N	N
46	20240112	160234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38400	1100	2	2.95	6938090650	181381	189.17	37300	38900	37200	48450	26150	37300	38251.22	1.70	0	7908	38566	37932	37466	36832	36366	37700	36600	350	11150	500	27600	50	1	69956940	26863	38.83	3.53	12	0.26	989.00	10890.00	47750	20230414	-19.58	29650	20230119	29.51	41400	-7.25	20240103	36750	4.49	20240105	47750	-19.58	20230414	29650	29.51	20230119	0.53	N	008930	500	349 억	1191240	N	N	110	N	N
47	20240112	150234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37900	600	2	1.61	6373922700	166595	173.74	37300	38900	37200	48450	26150	37300	38259.99	1.70	0	8050	38566	37932	37466	36832	36366	37700	36600	350	11150	500	27600	50	1	69956940	26514	38.32	3.48	12	0.24	989.00	10890.00	47750	20230414	-20.63	29650	20230119	27.82	41400	-8.45	20240103	36750	3.13	20240105	47750	-20.63	20230414	29650	27.82	20230119	0.53	N	008930	500	349 억	1191240	N	N	761	N	N
48	20240112	140234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38300	1000	2	2.68	4600203800	119978	125.13	37300	38900	37200	48450	26150	37300	38342.06	1.70	0	9872	38566	37932	37466	36832	36366	37700	36600	350	11150	500	27600	50	1	69956940	26794	38.73	3.52	12	0.17	989.00	10890.00	47750	20230414	-19.79	29650	20230119	29.17	41400	-7.49	20240103	36750	4.22	20240105	47750	-19.79	20230414	29650	29.17	20230119	0.53	N	008930	500	349 억	1191240	N	N	761	N	N
49	20240112	130232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38400	1100	2	2.95	4067641950	106083	110.64	37300	38900	37200	48450	26150	37300	38343.96	1.70	0	12063	38566	37932	37466	36832	36366	37700	36600	350	11150	500	27600	50	1	69956940	26863	38.83	3.53	12	0.15	989.00	10890.00	47750	20230414	-19.58	29650	20230119	29.51	41400	-7.25	20240103	36750	4.49	20240105	47750	-19.58	20230414	29650	29.51	20230119	0.53	N	008930	500	349 억	1191240	N	N	761	N	N
50	20240112	120233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38700	1400	2	3.75	3740311600	97594	101.78	37300	38900	37200	48450	26150	37300	38325.22	1.70	0	10908	38566	37932	37466	36832	36366	37700	36600	350	11150	500	27600	50	1	69956940	27073	39.13	3.55	12	0.14	989.00	10890.00	47750	20230414	-18.95	29650	20230119	30.52	41400	-6.52	20240103	36750	5.31	20240105	47750	-18.95	20230414	29650	30.52	20230119	0.53	N	008930	500	349 억	1191240	N	N	761	N	N
51	20240112	110233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	1450	2	3.89	3264992200	85285	88.95	37300	38900	37200	48450	26150	37300	38283.31	1.70	0	12342	38566	37932	37466	36832	36366	37700	36600	350	11150	500	27600	50	1	69956940	27108	39.18	3.56	12	0.12	989.00	10890.00	47750	20230414	-18.85	29650	20230119	30.69	41400	-6.40	20240103	36750	5.44	20240105	47750	-18.85	20230414	29650	30.69	20230119	0.53	N	008930	500	349 억	1191240	N	N	761	N	N
52	20240112	100233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38350	1050	2	2.82	2308627600	60493	63.09	37300	38700	37200	48450	26150	37300	38163.55	1.70	0	2809	38566	37932	37466	36832	36366	37700	36600	350	11150	500	27600	50	1	69956940	26828	38.78	3.52	12	0.09	989.00	10890.00	47750	20230414	-19.69	29650	20230119	29.34	41400	-7.37	20240103	36750	4.35	20240105	47750	-19.69	20230414	29650	29.34	20230119	0.53	N	008930	500	349 억	1191240	N	N	761	N	N
53	20240112	090233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37700	400	2	1.07	239892050	6408	6.68	37300	37750	37200	48450	26150	37300	37436.34	1.70	0	-750	38566	37932	37466	36832	36366	37700	36600	350	11150	500	27600	50	1	69956940	26374	38.12	3.46	12	0.01	989.00	10890.00	47750	20230414	-21.05	29650	20230119	27.15	41400	-8.94	20240103	36750	2.59	20240105	47750	-21.05	20230414	29650	27.15	20230119	0.53	N	008930	500	349 억	1191240	N	N	761	N	N
54	20240111	160232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37300	-350	5	-0.93	3531066000	94307	119.59	38100	38100	37000	48900	26400	37650	37442.48	1.69	-11085	3079	39183	38416	37983	37216	36783	38200	37000	350	11250	500	27860	50	1	69956940	26094	37.71	3.43	12	0.13	989.00	10890.00	47750	20230414	-21.88	29650	20230119	25.80	41400	-9.90	20240103	36750	1.50	20240105	47750	-21.88	20230414	29650	25.80	20230119	0.53	N	008930	500	349 억	1179967	N	N	761	N	N
55	20240111	150234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37700	50	2	0.13	2583639500	68972	87.46	38100	38100	37000	48900	26400	37650	37458.97	1.69	-11085	2145	39183	38416	37983	37216	36783	38200	37000	350	11250	500	27860	50	1	69956940	26374	38.12	3.46	12	0.10	989.00	10890.00	47750	20230414	-21.05	29650	20230119	27.15	41400	-8.94	20240103	36750	2.59	20240105	47750	-21.05	20230414	29650	27.15	20230119	0.53	N	008930	500	349 억	1179967	N	N	6	N	N
56	20240111	140233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37550	-100	5	-0.27	2152136600	57511	72.93	38100	38100	37000	48900	26400	37650	37420.91	1.69	-11085	-526	39183	38416	37983	37216	36783	38200	37000	350	11250	500	27860	50	1	69956940	26269	37.97	3.45	12	0.08	989.00	10890.00	47750	20230414	-21.36	29650	20230119	26.64	41400	-9.30	20240103	36750	2.18	20240105	47750	-21.36	20230414	29650	26.64	20230119	0.53	N	008930	500	349 억	1179967	N	N	6	N	N
57	20240111	130232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	-250	5	-0.66	2018524850	53953	68.42	38100	38100	37000	48900	26400	37650	37412.21	1.69	-11085	-518	39183	38416	37983	37216	36783	38200	37000	350	11250	500	27860	50	1	69956940	26164	37.82	3.43	12	0.08	989.00	10890.00	47750	20230414	-21.68	29650	20230119	26.14	41400	-9.66	20240103	36750	1.77	20240105	47750	-21.68	20230414	29650	26.14	20230119	0.53	N	008930	500	349 억	1179967	N	N	6	N	N
58	20240111	120233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37550	-100	5	-0.27	1848765950	49429	62.68	38100	38100	37000	48900	26400	37650	37401.95	1.69	-11085	-1400	39183	38416	37983	37216	36783	38200	37000	350	11250	500	27860	50	1	69956940	26269	37.97	3.45	12	0.07	989.00	10890.00	47750	20230414	-21.36	29650	20230119	26.64	41400	-9.30	20240103	36750	2.18	20240105	47750	-21.36	20230414	29650	26.64	20230119	0.53	N	008930	500	349 억	1179967	N	N	6	N	N
59	20240111	110233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37300	-350	5	-0.93	1595188250	42692	54.14	38100	38100	37000	48900	26400	37650	37364.37	1.69	-11085	-2340	39183	38416	37983	37216	36783	38200	37000	350	11250	500	27860	50	1	69956940	26094	37.71	3.43	12	0.06	989.00	10890.00	47750	20230414	-21.88	29650	20230119	25.80	41400	-9.90	20240103	36750	1.50	20240105	47750	-21.88	20230414	29650	25.80	20230119	0.53	N	008930	500	349 억	1179967	N	N	6	N	N
60	20240111	100233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37150	-500	5	-1.33	1040073350	27815	35.27	38100	38100	37000	48900	26400	37650	37391.61	1.69	-11085	-4135	39183	38416	37983	37216	36783	38200	37000	350	11250	500	27860	50	1	69956940	25989	37.56	3.41	12	0.04	989.00	10890.00	47750	20230414	-22.20	29650	20230119	25.30	41400	-10.27	20240103	36750	1.09	20240105	47750	-22.20	20230414	29650	25.30	20230119	0.53	N	008930	500	349 억	1179967	N	N	6	N	N
61	20240111	090233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37950	300	2	0.80	52086150	1373	1.74	38100	38100	37750	48900	26400	37650	37958.48	1.69	-11085	-384	39183	38416	37983	37216	36783	38200	37000	350	11250	500	27860	50	1	69956940	26549	38.37	3.48	12	0.00	989.00	10890.00	47750	20230414	-20.52	29650	20230119	27.99	41400	-8.33	20240103	36750	3.27	20240105	47750	-20.52	20230414	29650	27.99	20230119	0.53	N	008930	500	349 억	1179967	N	N	6	N	N
62	20240110	160232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37650	-1050	5	-2.71	2983390050	78573	63.31	38700	38750	37550	50300	27100	38700	37969.75	1.71	-19064	7622	39466	39082	38616	38232	37766	39275	38425	350	11600	500	28630	50	1	69956940	26339	38.07	3.46	12	0.11	989.00	10890.00	47750	20230414	-21.15	29650	20230119	26.98	41400	-9.06	20240103	36750	2.45	20240105	47750	-21.15	20230414	29650	26.98	20230119	0.54	N	008930	500	349 억	1196897	N	N	6	N	N
63	20240110	150232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37650	-1050	5	-2.71	2781689850	73214	58.99	38700	38750	37550	50300	27100	38700	37993.89	1.71	-19064	5875	39466	39082	38616	38232	37766	39275	38425	350	11600	500	28630	50	1	69956940	26339	38.07	3.46	12	0.10	989.00	10890.00	47750	20230414	-21.15	29650	20230119	26.98	41400	-9.06	20240103	36750	2.45	20240105	47750	-21.15	20230414	29650	26.98	20230119	0.54	N	008930	500	349 억	1196897	N	N	152	N	N
64	20240110	140233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37750	-950	5	-2.45	2233012350	58638	47.25	38700	38750	37650	50300	27100	38700	38081.24	1.71	-19064	3271	39466	39082	38616	38232	37766	39275	38425	350	11600	500	28630	50	1	69956940	26409	38.17	3.47	12	0.08	989.00	10890.00	47750	20230414	-20.94	29650	20230119	27.32	41400	-8.82	20240103	36750	2.72	20240105	47750	-20.94	20230414	29650	27.32	20230119	0.54	N	008930	500	349 억	1196897	N	N	152	N	N
65	20240110	130232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38050	-650	5	-1.68	1683307850	44104	35.54	38700	38750	37750	50300	27100	38700	38166.70	1.71	-19064	1372	39466	39082	38616	38232	37766	39275	38425	350	11600	500	28630	50	1	69956940	26619	38.47	3.49	12	0.06	989.00	10890.00	47750	20230414	-20.31	29650	20230119	28.33	41400	-8.09	20240103	36750	3.54	20240105	47750	-20.31	20230414	29650	28.33	20230119	0.54	N	008930	500	349 억	1196897	N	N	152	N	N
66	20240110	120232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37950	-750	5	-1.94	1422609900	37233	30.00	38700	38750	37800	50300	27100	38700	38208.21	1.71	-19064	-298	39466	39082	38616	38232	37766	39275	38425	350	11600	500	28630	50	1	69956940	26549	38.37	3.48	12	0.05	989.00	10890.00	47750	20230414	-20.52	29650	20230119	27.99	41400	-8.33	20240103	36750	3.27	20240105	47750	-20.52	20230414	29650	27.99	20230119	0.54	N	008930	500	349 억	1196897	N	N	152	N	N
67	20240110	110232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38350	-350	5	-0.90	838731350	21897	17.64	38700	38750	38050	50300	27100	38700	38303.36	1.71	-19064	-2161	39466	39082	38616	38232	37766	39275	38425	350	11600	500	28630	50	1	69956940	26828	38.78	3.52	12	0.03	989.00	10890.00	47750	20230414	-19.69	29650	20230119	29.34	41400	-7.37	20240103	36750	4.35	20240105	47750	-19.69	20230414	29650	29.34	20230119	0.54	N	008930	500	349 억	1196897	N	N	152	N	N
68	20240110	100232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38250	-450	5	-1.16	500564200	13067	10.53	38700	38750	38050	50300	27100	38700	38307.30	1.71	-19064	-3937	39466	39082	38616	38232	37766	39275	38425	350	11600	500	28630	50	1	69956940	26759	38.68	3.51	12	0.02	989.00	10890.00	47750	20230414	-19.90	29650	20230119	29.01	41400	-7.61	20240103	36750	4.08	20240105	47750	-19.90	20230414	29650	29.01	20230119	0.54	N	008930	500	349 억	1196897	N	N	152	N	N
69	20240110	090232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38600	-100	5	-0.26	35514150	919	0.74	38700	38750	38550	50300	27100	38700	38643.91	1.71	-19064	-457	39466	39082	38616	38232	37766	39275	38425	350	11600	500	28630	50	1	69956940	27003	39.03	3.54	12	0.00	989.00	10890.00	47750	20230414	-19.16	29650	20230119	30.19	41400	-6.76	20240103	36750	5.03	20240105	47750	-19.16	20230414	29650	30.19	20230119	0.54	N	008930	500	349 억	1196897	N	N	152	N	N
70	20240109	160232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38700	750	2	1.98	4796585750	124072	129.88	38600	39000	38150	49300	26600	37950	38659.70	1.73	-19296	13372	38850	38400	38000	37550	37150	38625	37775	350	11350	500	28080	50	1	69956940	27073	39.13	3.55	12	0.18	989.00	10890.00	47750	20230414	-18.95	29650	20230119	30.52	41400	-6.52	20240103	36750	5.31	20240105	47750	-18.95	20230414	29650	30.52	20230119	0.54	N	008930	500	349 억	1212225	N	N	152	N	N
71	20240109	150232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38450	500	2	1.32	4494047550	116236	121.68	38600	39000	38150	49300	26600	37950	38663.14	1.73	-19296	16082	38850	38400	38000	37550	37150	38625	37775	350	11350	500	28080	50	1	69956940	26898	38.88	3.53	12	0.17	989.00	10890.00	47750	20230414	-19.48	29650	20230119	29.68	41400	-7.13	20240103	36750	4.63	20240105	47750	-19.48	20230414	29650	29.68	20230119	0.54	N	008930	500	349 억	1212225	N	N	194	N	N
72	20240109	140231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38650	700	2	1.84	3963325350	102458	107.25	38600	39000	38150	49300	26600	37950	38682.45	1.73	-19296	17303	38850	38400	38000	37550	37150	38625	37775	350	11350	500	28080	50	1	69956940	27038	39.08	3.55	12	0.15	989.00	10890.00	47750	20230414	-19.06	29650	20230119	30.35	41400	-6.64	20240103	36750	5.17	20240105	47750	-19.06	20230414	29650	30.35	20230119	0.54	N	008930	500	349 억	1212225	N	N	194	N	N
73	20240109	130232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38600	650	2	1.71	3596945850	92964	97.31	38600	39000	38150	49300	26600	37950	38691.82	1.73	-19296	17885	38850	38400	38000	37550	37150	38625	37775	350	11350	500	28080	50	1	69956940	27003	39.03	3.54	12	0.13	989.00	10890.00	47750	20230414	-19.16	29650	20230119	30.19	41400	-6.76	20240103	36750	5.03	20240105	47750	-19.16	20230414	29650	30.19	20230119	0.54	N	008930	500	349 억	1212225	N	N	194	N	N
74	20240109	120233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38850	900	2	2.37	3079429000	79633	83.36	38600	38950	38150	49300	26600	37950	38670.27	1.73	-19296	15861	38850	38400	38000	37550	37150	38625	37775	350	11350	500	28080	50	1	69956940	27178	39.28	3.57	12	0.11	989.00	10890.00	47750	20230414	-18.64	29650	20230119	31.03	41400	-6.16	20240103	36750	5.71	20240105	47750	-18.64	20230414	29650	31.03	20230119	0.54	N	008930	500	349 억	1212225	N	N	194	N	N
75	20240109	110232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	800	2	2.11	2540498100	65745	68.82	38600	38950	38150	49300	26600	37950	38641.70	1.73	-19296	11835	38850	38400	38000	37550	37150	38625	37775	350	11350	500	28080	50	1	69956940	27108	39.18	3.56	12	0.09	989.00	10890.00	47750	20230414	-18.85	29650	20230119	30.69	41400	-6.40	20240103	36750	5.44	20240105	47750	-18.85	20230414	29650	30.69	20230119	0.54	N	008930	500	349 억	1212225	N	N	194	N	N
76	20240109	100232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38850	900	2	2.37	1875323200	48545	50.82	38600	38950	38150	49300	26600	37950	38630.63	1.73	-19296	9740	38850	38400	38000	37550	37150	38625	37775	350	11350	500	28080	50	1	69956940	27178	39.28	3.57	12	0.07	989.00	10890.00	47750	20230414	-18.64	29650	20230119	31.03	41400	-6.16	20240103	36750	5.71	20240105	47750	-18.64	20230414	29650	31.03	20230119	0.54	N	008930	500	349 억	1212225	N	N	194	N	N
77	20240109	090232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38300	350	2	0.92	107311900	2787	2.92	38600	38700	38150	49300	26600	37950	38504.65	1.73	-19296	-441	38850	38400	38000	37550	37150	38625	37775	350	11350	500	28080	50	1	69956940	26794	38.73	3.52	12	0.00	989.00	10890.00	47750	20230414	-19.79	29650	20230119	29.17	41400	-7.49	20240103	36750	4.22	20240105	47750	-19.79	20230414	29650	29.17	20230119	0.54	N	008930	500	349 억	1212225	N	N	194	N	N
78	20240108	160232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37950	550	2	1.47	3624485000	95307	61.70	37850	38450	37600	48600	26200	37400	38029.63	1.75	-26	16331	39633	38516	37633	36516	35633	38075	36075	350	11200	500	27670	50	1	69956940	26549	38.37	3.48	12	0.14	989.00	10890.00	47750	20230414	-20.52	29650	20230119	27.99	41400	-8.33	20240103	36750	3.27	20240105	47750	-20.52	20230414	29650	27.99	20230119	0.52	N	008930	500	349 억	1224763	N	N	194	N	N
79	20240108	150232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37900	500	2	1.34	3276591350	86142	55.77	37850	38450	37600	48600	26200	37400	38037.09	1.75	-26	17219	39633	38516	37633	36516	35633	38075	36075	350	11200	500	27670	50	1	69956940	26514	38.32	3.48	12	0.12	989.00	10890.00	47750	20230414	-20.63	29650	20230119	27.82	41400	-8.45	20240103	36750	3.13	20240105	47750	-20.63	20230414	29650	27.82	20230119	0.52	N	008930	500	349 억	1224763	N	N	453	N	N
80	20240108	140231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37900	500	2	1.34	2842587950	74695	48.35	37850	38450	37600	48600	26200	37400	38055.93	1.75	-26	14009	39633	38516	37633	36516	35633	38075	36075	350	11200	500	27670	50	1	69956940	26514	38.32	3.48	12	0.11	989.00	10890.00	47750	20230414	-20.63	29650	20230119	27.82	41400	-8.45	20240103	36750	3.13	20240105	47750	-20.63	20230414	29650	27.82	20230119	0.52	N	008930	500	349 억	1224763	N	N	453	N	N
81	20240108	130231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37850	450	2	1.20	2556641950	67157	43.47	37850	38450	37600	48600	26200	37400	38069.63	1.75	-26	12774	39633	38516	37633	36516	35633	38075	36075	350	11200	500	27670	50	1	69956940	26479	38.27	3.48	12	0.10	989.00	10890.00	47750	20230414	-20.73	29650	20230119	27.66	41400	-8.57	20240103	36750	2.99	20240105	47750	-20.73	20230414	29650	27.66	20230119	0.52	N	008930	500	349 억	1224763	N	N	453	N	N
82	20240108	120232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37850	450	2	1.20	2328465650	61130	39.57	37850	38450	37600	48600	26200	37400	38090.39	1.75	-26	12819	39633	38516	37633	36516	35633	38075	36075	350	11200	500	27670	50	1	69956940	26479	38.27	3.48	12	0.09	989.00	10890.00	47750	20230414	-20.73	29650	20230119	27.66	41400	-8.57	20240103	36750	2.99	20240105	47750	-20.73	20230414	29650	27.66	20230119	0.52	N	008930	500	349 억	1224763	N	N	453	N	N
83	20240108	110232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38100	700	2	1.87	1999106850	52459	33.96	37850	38450	37600	48600	26200	37400	38107.99	1.75	-26	12806	39633	38516	37633	36516	35633	38075	36075	350	11200	500	27670	50	1	69956940	26654	38.52	3.50	12	0.07	989.00	10890.00	47750	20230414	-20.21	29650	20230119	28.50	41400	-7.97	20240103	36750	3.67	20240105	47750	-20.21	20230414	29650	28.50	20230119	0.52	N	008930	500	349 억	1224763	N	N	453	N	N
84	20240108	100234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38300	900	2	2.41	1557426300	40902	26.48	37850	38450	37600	48600	26200	37400	38077.02	1.75	-26	6645	39633	38516	37633	36516	35633	38075	36075	350	11200	500	27670	50	1	69956940	26794	38.73	3.52	12	0.06	989.00	10890.00	47750	20230414	-19.79	29650	20230119	29.17	41400	-7.49	20240103	36750	4.22	20240105	47750	-19.79	20230414	29650	29.17	20230119	0.52	N	008930	500	349 억	1224763	N	N	453	N	N
85	20240108	090231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37850	450	2	1.20	81340300	2154	1.39	37850	37850	37600	48600	26200	37400	37762.44	1.75	-26	-457	39633	38516	37633	36516	35633	38075	36075	350	11200	500	27670	50	1	69956940	26479	38.27	3.48	12	0.00	989.00	10890.00	47750	20230414	-20.73	29650	20230119	27.66	41400	-8.57	20240103	36750	2.99	20240105	47750	-20.73	20230414	29650	27.66	20230119	0.52	N	008930	500	349 억	1224763	N	N	453	N	N
86	20240105	160231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	-500	5	-1.32	5760139050	153795	84.01	37900	38750	36750	49250	26550	37900	37453.36	1.72	-200	6866	41266	39582	38616	36932	35966	39100	36450	350	11350	500	28040	50	1	69956940	26164	37.82	3.43	12	0.22	989.00	10890.00	47750	20230414	-21.68	29650	20230119	26.14	41400	-9.66	20240103	36750	1.77	20240105	47750	-21.68	20230414	29650	26.14	20230119	0.51	N	008930	500	349 억	1200649	N	N	453	N	N
87	20240105	150231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	-500	5	-1.32	5230182850	139642	76.28	37900	38750	36750	49250	26550	37900	37454.19	1.72	-200	7062	41266	39582	38616	36932	35966	39100	36450	350	11350	500	28040	50	1	69956940	26164	37.82	3.43	12	0.20	989.00	10890.00	47750	20230414	-21.68	29650	20230119	26.14	41400	-9.66	20240103	36750	1.77	20240105	47750	-21.68	20230414	29650	26.14	20230119	0.51	N	008930	500	349 억	1200649	N	N	528	N	N
88	20240105	140231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37250	-650	5	-1.72	4850467000	129472	70.73	37900	38750	36750	49250	26550	37900	37463.41	1.72	-200	5720	41266	39582	38616	36932	35966	39100	36450	350	11350	500	28040	50	1	69956940	26059	37.66	3.42	12	0.19	989.00	10890.00	47750	20230414	-21.99	29650	20230119	25.63	41400	-10.02	20240103	36750	1.36	20240105	47750	-21.99	20230414	29650	25.63	20230119	0.51	N	008930	500	349 억	1200649	N	N	528	N	N
89	20240105	130231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36900	-1000	5	-2.64	4521876300	120590	65.88	37900	38750	36750	49250	26550	37900	37497.90	1.72	-200	5300	41266	39582	38616	36932	35966	39100	36450	350	11350	500	28040	50	1	69956940	25814	37.31	3.39	12	0.17	989.00	10890.00	47750	20230414	-22.72	29650	20230119	24.45	41400	-10.87	20240103	36750	0.41	20240105	47750	-22.72	20230414	29650	24.45	20230119	0.51	N	008930	500	349 억	1200649	N	N	528	N	N
90	20240105	120232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36850	-1050	5	-2.77	3847980700	102319	55.89	37900	38750	36750	49250	26550	37900	37607.66	1.72	-200	-196	41266	39582	38616	36932	35966	39100	36450	350	11350	500	28040	50	1	69956940	25779	37.26	3.38	12	0.15	989.00	10890.00	47750	20230414	-22.83	29650	20230119	24.28	41400	-10.99	20240103	36750	0.27	20240105	47750	-22.83	20230414	29650	24.28	20230119	0.51	N	008930	500	349 억	1200649	N	N	528	N	N
91	20240105	110230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	-950	5	-2.51	3080482350	81509	44.53	37900	38750	36850	49250	26550	37900	37793.14	1.72	-200	-3092	41266	39582	38616	36932	35966	39100	36450	350	11350	500	28040	50	1	69956940	25849	37.36	3.39	12	0.12	989.00	10890.00	47750	20230414	-22.62	29650	20230119	24.62	41400	-10.75	20240103	36850	0.27	20240105	47750	-22.62	20230414	29650	24.62	20230119	0.51	N	008930	500	349 억	1200649	N	N	528	N	N
92	20240105	100231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37800	-100	5	-0.26	1455382700	37947	20.73	37900	38750	37650	49250	26550	37900	38353.16	1.72	-200	5999	41266	39582	38616	36932	35966	39100	36450	350	11350	500	28040	50	1	69956940	26444	38.22	3.47	12	0.05	989.00	10890.00	47750	20230414	-20.84	29650	20230119	27.49	41400	-8.70	20240103	37650	0.40	20240105	47750	-20.84	20230414	29650	27.49	20230119	0.51	N	008930	500	349 억	1200649	N	N	528	N	N
93	20240105	090231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38050	150	2	0.40	84788050	2239	1.22	37900	38050	37650	49250	26550	37900	37868.57	1.72	-200	-1064	41266	39582	38616	36932	35966	39100	36450	350	11350	500	28040	50	1	69956940	26619	38.47	3.49	12	0.00	989.00	10890.00	47750	20230414	-20.31	29650	20230119	28.33	41400	-8.09	20240103	37650	1.06	20240105	47750	-20.31	20230414	29650	28.33	20230119	0.51	N	008930	500	349 억	1200649	N	N	528	N	N
94	20240104	160229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37900	-2050	5	-5.13	6972829650	181180	54.07	39950	40300	37650	51900	28000	39950	38483.13	1.76	-3117	-37422	42683	41316	40033	38666	37383	42000	39350	350	11950	500	29560	50	1	69956940	26514	38.32	3.48	12	0.26	989.00	10890.00	47750	20230414	-20.63	29650	20230119	27.82	41400	-8.45	20240103	37650	0.66	20240104	47750	-20.63	20230414	29650	27.82	20230119	0.49	N	008930	500	349 억	1232149	N	N	528	N	N
95	20240104	150231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37950	-2000	5	-5.01	6699136000	173961	51.92	39950	40300	37650	51900	28000	39950	38506.38	1.76	-3117	-35885	42683	41316	40033	38666	37383	42000	39350	350	11950	500	29560	50	1	69956940	26549	38.37	3.48	12	0.25	989.00	10890.00	47750	20230414	-20.52	29650	20230119	27.99	41400	-8.33	20240103	37650	0.80	20240104	47750	-20.52	20230414	29650	27.99	20230119	0.49	N	008930	500	349 억	1232149	N	N	3067	N	N
96	20240104	140231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38000	-1950	5	-4.88	6355894700	164917	49.22	39950	40300	37650	51900	28000	39950	38536.82	1.76	-3117	-35334	42683	41316	40033	38666	37383	42000	39350	350	11950	500	29560	50	1	69956940	26584	38.42	3.49	12	0.24	989.00	10890.00	47750	20230414	-20.42	29650	20230119	28.16	41400	-8.21	20240103	37650	0.93	20240104	47750	-20.42	20230414	29650	28.16	20230119	0.49	N	008930	500	349 억	1232149	N	N	3067	N	N
97	20240104	130231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38000	-1950	5	-4.88	5910846900	153175	45.71	39950	40300	37650	51900	28000	39950	38585.59	1.76	-3117	-34487	42683	41316	40033	38666	37383	42000	39350	350	11950	500	29560	50	1	69956940	26584	38.42	3.49	12	0.22	989.00	10890.00	47750	20230414	-20.42	29650	20230119	28.16	41400	-8.21	20240103	37650	0.93	20240104	47750	-20.42	20230414	29650	28.16	20230119	0.49	N	008930	500	349 억	1232149	N	N	3067	N	N
98	20240104	120230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38000	-1950	5	-4.88	5396667550	139668	41.68	39950	40300	37650	51900	28000	39950	38635.81	1.76	-3117	-30947	42683	41316	40033	38666	37383	42000	39350	350	11950	500	29560	50	1	69956940	26584	38.42	3.49	12	0.20	989.00	10890.00	47750	20230414	-20.42	29650	20230119	28.16	41400	-8.21	20240103	37650	0.93	20240104	47750	-20.42	20230414	29650	28.16	20230119	0.49	N	008930	500	349 억	1232149	N	N	3067	N	N
99	20240104	110230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37900	-2050	5	-5.13	4837291450	124923	37.28	39950	40300	37650	51900	28000	39950	38718.58	1.76	-3117	-26453	42683	41316	40033	38666	37383	42000	39350	350	11950	500	29560	50	1	69956940	26514	38.32	3.48	12	0.18	989.00	10890.00	47750	20230414	-20.63	29650	20230119	27.82	41400	-8.45	20240103	37650	0.66	20240104	47750	-20.63	20230414	29650	27.82	20230119	0.49	N	008930	500	349 억	1232149	N	N	3067	N	N
100	20240104	100230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38250	-1700	5	-4.26	3075103300	78559	23.44	39950	40300	38050	51900	28000	39950	39140.10	1.76	-3117	-23016	42683	41316	40033	38666	37383	42000	39350	350	11950	500	29560	50	1	69956940	26759	38.68	3.51	12	0.11	989.00	10890.00	47750	20230414	-19.90	29650	20230119	29.01	41400	-7.61	20240103	38050	0.53	20240104	47750	-19.90	20230414	29650	29.01	20230119	0.49	N	008930	500	349 억	1232149	N	N	3067	N	N
101	20240104	090231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40000	50	2	0.13	258410650	6467	1.93	39950	40300	39600	51900	28000	39950	39958.85	1.76	-3117	-1353	42683	41316	40033	38666	37383	42000	39350	350	11950	500	29560	50	1	69956940	27983	40.44	3.67	12	0.01	989.00	10890.00	47750	20230414	-16.23	29650	20230119	34.91	41400	-3.38	20240103	38650	3.49	20240102	47750	-16.23	20230414	29650	34.91	20230119	0.49	N	008930	500	349 억	1232149	N	N	3067	N	N
102	20240103	160230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39950	750	2	1.91	13455920550	333699	241.14	39150	41400	38750	50900	27450	39200	40323.56	1.75	0	-22590	40166	39682	39166	38682	38166	39700	38700	350	11700	500	29000	50	1	69956940	27948	40.39	3.67	12	0.48	989.00	10890.00	47750	20230414	-16.34	29650	20230119	34.74	41400	-3.50	20240103	38650	3.36	20240102	47750	-16.34	20230414	29650	34.74	20230119	0.51	N	008930	500	349 억	1226962	N	N	3067	N	N
103	20240103	150229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39850	650	2	1.66	12763013550	316322	228.58	39150	41400	38750	50900	27450	39200	40348.17	1.75	0	-26376	40166	39682	39166	38682	38166	39700	38700	350	11700	500	29000	50	1	69956940	27878	40.29	3.66	12	0.45	989.00	10890.00	47750	20230414	-16.54	29650	20230119	34.40	41400	-3.74	20240103	38650	3.10	20240102	47750	-16.54	20230414	29650	34.40	20230119	0.51	N	008930	500	349 억	1226962	N	N	1611	N	N
104	20240103	140228	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	1100	2	2.81	11972768550	296589	214.32	39150	41400	38750	50900	27450	39200	40368.22	1.75	0	-30077	40166	39682	39166	38682	38166	39700	38700	350	11700	500	29000	50	1	69956940	28193	40.75	3.70	12	0.42	989.00	10890.00	47750	20230414	-15.60	29650	20230119	35.92	41400	-2.66	20240103	38650	4.27	20240102	47750	-15.60	20230414	29650	35.92	20230119	0.51	N	008930	500	349 억	1226962	N	N	1611	N	N
105	20240103	130230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40050	850	2	2.17	11239652100	278283	201.09	39150	41400	38750	50900	27450	39200	40389.29	1.75	0	-30131	40166	39682	39166	38682	38166	39700	38700	350	11700	500	29000	50	1	69956940	28018	40.50	3.68	12	0.40	989.00	10890.00	47750	20230414	-16.13	29650	20230119	35.08	41400	-3.26	20240103	38650	3.62	20240102	47750	-16.13	20230414	29650	35.08	20230119	0.51	N	008930	500	349 억	1226962	N	N	1611	N	N
106	20240103	120232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40000	800	2	2.04	10733782900	265617	191.94	39150	41400	38750	50900	27450	39200	40410.76	1.75	0	-28297	40166	39682	39166	38682	38166	39700	38700	350	11700	500	29000	50	1	69956940	27983	40.44	3.67	12	0.38	989.00	10890.00	47750	20230414	-16.23	29650	20230119	34.91	41400	-3.38	20240103	38650	3.49	20240102	47750	-16.23	20230414	29650	34.91	20230119	0.51	N	008930	500	349 억	1226962	N	N	1611	N	N
107	20240103	110230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	1000	2	2.55	9680617450	239402	173.00	39150	41400	38750	50900	27450	39200	40436.67	1.75	0	-26550	40166	39682	39166	38682	38166	39700	38700	350	11700	500	29000	50	1	69956940	28123	40.65	3.69	12	0.34	989.00	10890.00	47750	20230414	-15.81	29650	20230119	35.58	41400	-2.90	20240103	38650	4.01	20240102	47750	-15.81	20230414	29650	35.58	20230119	0.51	N	008930	500	349 억	1226962	N	N	1611	N	N
108	20240103	100229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39850	650	2	1.66	8414900900	207670	150.07	39150	41400	38750	50900	27450	39200	40520.55	1.75	0	-19100	40166	39682	39166	38682	38166	39700	38700	350	11700	500	29000	50	1	69956940	27878	40.29	3.66	12	0.30	989.00	10890.00	47750	20230414	-16.54	29650	20230119	34.40	41400	-3.74	20240103	38650	3.10	20240102	47750	-16.54	20230414	29650	34.40	20230119	0.51	N	008930	500	349 억	1226962	N	N	1611	N	N
109	20240103	090229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39450	250	2	0.64	205858100	5264	3.80	39150	39450	38750	50900	27450	39200	39106.76	1.75	0	1610	40166	39682	39166	38682	38166	39700	38700	350	11700	500	29000	50	1	69956940	27598	39.89	3.62	12	0.01	989.00	10890.00	47750	20230414	-17.38	29650	20230119	33.05	39650	-0.50	20240102	38650	2.07	20240102	47750	-17.38	20230414	29650	33.05	20230119	0.51	N	008930	500	349 억	1226962	N	N	1611	N	N
110	20240102	160229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39200	0	3	0.00	5413770400	137987	115.18	39200	39650	38650	50900	27450	39200	39234.03	1.74	0	7411	40000	39600	39150	38750	38300	39800	38950	350	11700	500	29000	50	1	69956940	27423	39.64	3.60	12	0.20	989.00	10890.00	47750	20230414	-17.91	29650	20230119	32.21	39650	-1.13	20240102	38650	1.42	20240102	47750	-17.91	20230414	29650	32.21	20230119	0.49	N	008930	500	349 억	1220641	N	N	1611	N	N
111	20240102	150229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39250	50	2	0.13	4959505000	126398	105.51	39200	39650	38650	50900	27450	39200	39237.22	1.74	0	5410	40000	39600	39150	38750	38300	39800	38950	350	11700	500	29000	50	1	69956940	27458	39.69	3.60	12	0.18	989.00	10890.00	47750	20230414	-17.80	29650	20230119	32.38	39650	-1.01	20240102	38650	1.55	20240102	47750	-17.80	20230414	29650	32.38	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N
112	20240102	140230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39400	200	2	0.51	3814704300	97319	81.23	39200	39650	38650	50900	27450	39200	39197.94	1.74	0	1085	40000	39600	39150	38750	38300	39800	38950	350	11700	500	29000	50	1	69956940	27563	39.84	3.62	12	0.14	989.00	10890.00	47750	20230414	-17.49	29650	20230119	32.88	39650	-0.63	20240102	38650	1.94	20240102	47750	-17.49	20230414	29650	32.88	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N
113	20240102	130229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39200	0	3	0.00	3053329400	77976	65.09	39200	39650	38650	50900	27450	39200	39157.29	1.74	0	-710	40000	39600	39150	38750	38300	39800	38950	350	11700	500	29000	50	1	69956940	27423	39.64	3.60	12	0.11	989.00	10890.00	47750	20230414	-17.91	29650	20230119	32.21	39650	-1.13	20240102	38650	1.42	20240102	47750	-17.91	20230414	29650	32.21	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N
114	20240102	120229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39200	0	3	0.00	2591697150	66150	55.22	39200	39650	38650	50900	27450	39200	39179.09	1.74	0	-3247	40000	39600	39150	38750	38300	39800	38950	350	11700	500	29000	50	1	69956940	27423	39.64	3.60	12	0.09	989.00	10890.00	47750	20230414	-17.91	29650	20230119	32.21	39650	-1.13	20240102	38650	1.42	20240102	47750	-17.91	20230414	29650	32.21	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N
115	20240102	110230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39200	0	3	0.00	2060579150	52651	43.95	39200	39650	38650	50900	27450	39200	39136.54	1.74	0	-4803	40000	39600	39150	38750	38300	39800	38950	350	11700	500	29000	50	1	69956940	27423	39.64	3.60	12	0.08	989.00	10890.00	47750	20230414	-17.91	29650	20230119	32.21	39650	-1.13	20240102	38650	1.42	20240102	47750	-17.91	20230414	29650	32.21	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N
116	20240102	100226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39550	350	2	0.89	159507050	4045	3.38	39200	39650	39200	50900	27450	39200	39434.36	1.74	0	-1488	40000	39600	39150	38750	38300	39800	38950	350	11700	500	29000	50	1	69956940	27668	39.99	3.63	12	0.01	989.00	10890.00	47750	20230414	-17.17	29650	20230119	33.39	39650	-0.25	20240102	39200	0.89	20240102	47750	-17.17	20230414	29650	33.39	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N
117	20240102	090224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39200	0	3	0.00	0	0	0.00	0	0	0	50900	27450	39200	0.00	1.74	0	0	40000	39600	39150	38750	38300	39800	38950	350	11700	500	29000	50	1	69956940	27423	39.64	3.60	12	0.00	989.00	10890.00	47750	20230414	-17.91	29650	20230119	32.21	0	0.00	0	0	0.00	0	47750	-17.91	20230414	29650	32.21	20230119	0.49	N	008930	500	349 억	1220641	N	N	4007	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History