KissMeData/009540/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	-1500	5	-1.31	7410671400	64800	41.67	116200	117400	112800	148900	80300	114600	114362.21	26.30	0	-9890	119000	116800	114400	112200	109800	115600	111000	3539	34300	5000	87090	100	1	70773116	80044	-36.90	0.82	12	0.09	-3065.00	137417.00	130000	20230717	-13.00	71700	20230316	57.74	120400	-6.06	20240102	104000	8.75	20240117	130000	-13.00	20230717	71700	57.74	20230316	0.34	N	009540	5000	3538 억	18613180	N	N	368	N	N
3	20240123	110243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113400	-1200	5	-1.05	6491029800	56686	36.45	116200	117400	112800	148900	80300	114600	114508.52	26.30	0	-7757	119000	116800	114400	112200	109800	115600	111000	3539	34300	5000	87090	100	1	70773116	80257	-37.00	0.83	12	0.08	-3065.00	137417.00	130000	20230717	-12.77	71700	20230316	58.16	120400	-5.81	20240102	104000	9.04	20240117	130000	-12.77	20230717	71700	58.16	20230316	0.34	N	009540	5000	3538 억	18613180	N	N	368	N	N
4	20240123	100243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113700	-900	5	-0.79	5161501900	44935	28.90	116200	117400	112800	148900	80300	114600	114865.96	26.30	0	-5020	119000	116800	114400	112200	109800	115600	111000	3539	34300	5000	87090	100	1	70773116	80469	-37.10	0.83	12	0.06	-3065.00	137417.00	130000	20230717	-12.54	71700	20230316	58.58	120400	-5.56	20240102	104000	9.33	20240117	130000	-12.54	20230717	71700	58.58	20230316	0.34	N	009540	5000	3538 억	18613180	N	N	368	N	N
5	20240123	090244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	117200	2600	2	2.27	1184726400	10140	6.52	116200	117400	116000	148900	80300	114600	116836.92	26.30	0	5033	119000	116800	114400	112200	109800	115600	111000	3539	34300	5000	87090	100	1	70773116	82946	-38.24	0.85	12	0.01	-3065.00	137417.00	130000	20230717	-9.85	71700	20230316	63.46	120400	-2.66	20240102	104000	12.69	20240117	130000	-9.85	20230717	71700	63.46	20230316	0.34	N	009540	5000	3538 억	18613180	N	N	368	N	N
6	20240119	160242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113300	8200	2	7.80	22571289700	203300	186.03	105600	113300	105600	136600	73600	105100	111023.09	26.20	0	45519	107566	106332	105466	104232	103366	106150	104050	3539	31500	5000	79870	100	1	70773116	80186	-36.97	0.82	12	0.29	-3065.00	137417.00	130000	20230717	-12.85	71700	20230316	58.02	120400	-5.90	20240102	104000	8.94	20240117	130000	-12.85	20230717	71700	58.02	20230316	0.34	N	009540	5000	3538 억	18539958	N	N	43	N	N
7	20240119	150242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113000	7900	2	7.52	20325360500	183460	167.88	105600	113200	105600	136600	73600	105100	110789.06	26.20	0	37401	107566	106332	105466	104232	103366	106150	104050	3539	31500	5000	79870	100	1	70773116	79974	-36.87	0.82	12	0.26	-3065.00	137417.00	130000	20230717	-13.08	71700	20230316	57.60	120400	-6.15	20240102	104000	8.65	20240117	130000	-13.08	20230717	71700	57.60	20230316	0.34	N	009540	5000	3538 억	18539958	N	N	22	N	N
8	20240119	140241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112500	7400	2	7.04	16841018600	152605	139.64	105600	113200	105600	136600	73600	105100	110356.93	26.20	0	32474	107566	106332	105466	104232	103366	106150	104050	3539	31500	5000	79870	100	1	70773116	79620	-36.70	0.82	12	0.22	-3065.00	137417.00	130000	20230717	-13.46	71700	20230316	56.90	120400	-6.56	20240102	104000	8.17	20240117	130000	-13.46	20230717	71700	56.90	20230316	0.34	N	009540	5000	3538 억	18539958	N	N	22	N	N
9	20240119	130243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111700	6600	2	6.28	11902009800	108742	99.51	105600	111800	105600	136600	73600	105100	109451.82	26.20	0	23783	107566	106332	105466	104232	103366	106150	104050	3539	31500	5000	79870	100	1	70773116	79054	-36.44	0.81	12	0.15	-3065.00	137417.00	130000	20230717	-14.08	71700	20230316	55.79	120400	-7.23	20240102	104000	7.40	20240117	130000	-14.08	20230717	71700	55.79	20230316	0.34	N	009540	5000	3538 억	18539958	N	N	22	N	N
10	20240119	120244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111000	5900	2	5.61	9662568800	88607	81.08	105600	111000	105600	136600	73600	105100	109049.72	26.20	0	18151	107566	106332	105466	104232	103366	106150	104050	3539	31500	5000	79870	100	1	70773116	78558	-36.22	0.81	12	0.13	-3065.00	137417.00	130000	20230717	-14.62	71700	20230316	54.81	120400	-7.81	20240102	104000	6.73	20240117	130000	-14.62	20230717	71700	54.81	20230316	0.34	N	009540	5000	3538 억	18539958	N	N	22	N	N
11	20240119	110242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109700	4600	2	4.38	7311423600	67299	61.58	105600	110300	105600	136600	73600	105100	108640.90	26.20	0	11657	107566	106332	105466	104232	103366	106150	104050	3539	31500	5000	79870	100	1	70773116	77638	-35.79	0.80	12	0.10	-3065.00	137417.00	130000	20230717	-15.62	71700	20230316	53.00	120400	-8.89	20240102	104000	5.48	20240117	130000	-15.62	20230717	71700	53.00	20230316	0.34	N	009540	5000	3538 억	18539958	N	N	22	N	N
12	20240119	100246	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108800	3700	2	3.52	3935830100	36448	33.35	105600	109300	105600	136600	73600	105100	107984.80	26.20	0	3194	107566	106332	105466	104232	103366	106150	104050	3539	31500	5000	79870	100	1	70773116	77001	-35.50	0.79	12	0.05	-3065.00	137417.00	130000	20230717	-16.31	71700	20230316	51.74	120400	-9.63	20240102	104000	4.62	20240117	130000	-16.31	20230717	71700	51.74	20230316	0.34	N	009540	5000	3538 억	18539958	N	N	22	N	N
13	20240119	090242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	106300	1200	2	1.14	351188100	3308	3.03	105600	107000	105600	136600	73600	105100	106163.27	26.20	0	-134	107566	106332	105466	104232	103366	106150	104050	3539	31500	5000	79870	100	1	70773116	75232	-34.68	0.77	12	0.00	-3065.00	137417.00	130000	20230717	-18.23	71700	20230316	48.26	120400	-11.71	20240102	104000	2.21	20240117	130000	-18.23	20230717	71700	48.26	20230316	0.34	N	009540	5000	3538 억	18539958	N	N	22	N	N
14	20240118	160242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	105100	700	2	0.67	11515304000	109116	70.37	105100	106700	104600	135700	73100	104400	105532.89	26.25	0	10176	111466	107932	105966	102432	100466	106950	101450	3539	31300	5000	79340	100	1	70773116	74383	-34.29	0.76	12	0.15	-3065.00	137417.00	130000	20230717	-19.15	71700	20230316	46.58	120400	-12.71	20240102	104000	1.06	20240117	130000	-19.15	20230717	71700	46.58	20230316	0.34	N	009540	5000	3538 억	18574800	N	N	22	N	N
15	20240118	150241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	105300	900	2	0.86	9021864100	85400	55.07	105100	106700	104600	135700	73100	104400	105642.44	26.25	0	9879	111466	107932	105966	102432	100466	106950	101450	3539	31300	5000	79340	100	1	70773116	74524	-34.36	0.77	12	0.12	-3065.00	137417.00	130000	20230717	-19.00	71700	20230316	46.86	120400	-12.54	20240102	104000	1.25	20240117	130000	-19.00	20230717	71700	46.86	20230316	0.34	N	009540	5000	3538 억	18574800	N	N	21	N	N
16	20240118	140243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	105000	600	2	0.57	8013604700	75800	48.88	105100	106700	104600	135700	73100	104400	105720.38	26.25	0	6739	111466	107932	105966	102432	100466	106950	101450	3539	31300	5000	79340	100	1	70773116	74312	-34.26	0.76	12	0.11	-3065.00	137417.00	130000	20230717	-19.23	71700	20230316	46.44	120400	-12.79	20240102	104000	0.96	20240117	130000	-19.23	20230717	71700	46.44	20230316	0.34	N	009540	5000	3538 억	18574800	N	N	21	N	N
17	20240118	130242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	105800	1400	2	1.34	6340393000	59900	38.63	105100	106700	104600	135700	73100	104400	105849.63	26.25	0	3477	111466	107932	105966	102432	100466	106950	101450	3539	31300	5000	79340	100	1	70773116	74878	-34.52	0.77	12	0.08	-3065.00	137417.00	130000	20230717	-18.62	71700	20230316	47.56	120400	-12.13	20240102	104000	1.73	20240117	130000	-18.62	20230717	71700	47.56	20230316	0.34	N	009540	5000	3538 억	18574800	N	N	21	N	N
18	20240118	120243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	105500	1100	2	1.05	5743960600	54255	34.99	105100	106700	104600	135700	73100	104400	105869.70	26.25	0	2160	111466	107932	105966	102432	100466	106950	101450	3539	31300	5000	79340	100	1	70773116	74666	-34.42	0.77	12	0.08	-3065.00	137417.00	130000	20230717	-18.85	71700	20230316	47.14	120400	-12.38	20240102	104000	1.44	20240117	130000	-18.85	20230717	71700	47.14	20230316	0.34	N	009540	5000	3538 억	18574800	N	N	21	N	N
19	20240118	110243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	106000	1600	2	1.53	4498504100	42475	27.39	105100	106700	104600	135700	73100	104400	105909.45	26.25	0	812	111466	107932	105966	102432	100466	106950	101450	3539	31300	5000	79340	100	1	70773116	75020	-34.58	0.77	12	0.06	-3065.00	137417.00	130000	20230717	-18.46	71700	20230316	47.84	120400	-11.96	20240102	104000	1.92	20240117	130000	-18.46	20230717	71700	47.84	20230316	0.34	N	009540	5000	3538 억	18574800	N	N	21	N	N
20	20240118	100242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	105900	1500	2	1.44	3188223400	30128	19.43	105100	106700	104600	135700	73100	104400	105822.60	26.25	0	-1146	111466	107932	105966	102432	100466	106950	101450	3539	31300	5000	79340	100	1	70773116	74949	-34.55	0.77	12	0.04	-3065.00	137417.00	130000	20230717	-18.54	71700	20230316	47.70	120400	-12.04	20240102	104000	1.83	20240117	130000	-18.54	20230717	71700	47.70	20230316	0.34	N	009540	5000	3538 억	18574800	N	N	21	N	N
21	20240118	090241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	106300	1900	2	1.82	696614200	6598	4.25	105100	106600	104600	135700	73100	104400	105579.60	26.25	0	121	111466	107932	105966	102432	100466	106950	101450	3539	31300	5000	79340	100	1	70773116	75232	-34.68	0.77	12	0.01	-3065.00	137417.00	130000	20230717	-18.23	71700	20230316	48.26	120400	-11.71	20240102	104000	2.21	20240117	130000	-18.23	20230717	71700	48.26	20230316	0.34	N	009540	5000	3538 억	18574800	N	N	21	N	N
22	20240117	160241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	104400	-4900	5	-4.48	16278806300	154192	216.84	109500	109500	104000	142000	76600	109300	105575.37	26.28	0	-28646	113900	111600	110400	108100	106900	111000	107500	3539	32700	5000	83060	100	1	70773116	73887	-34.06	0.76	12	0.22	-3065.00	137417.00	130000	20230717	-19.69	71700	20230316	45.61	120400	-13.29	20240102	104000	0.38	20240117	130000	-19.69	20230717	71700	45.61	20230316	0.35	N	009540	5000	3538 억	18596111	N	N	21	N	N
23	20240117	150243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	104400	-4900	5	-4.48	14942156100	141398	198.85	109500	109500	104000	142000	76600	109300	105674.37	26.28	0	-25059	113900	111600	110400	108100	106900	111000	107500	3539	32700	5000	83060	100	1	70773116	73887	-34.06	0.76	12	0.20	-3065.00	137417.00	130000	20230717	-19.69	71700	20230316	45.61	120400	-13.29	20240102	104000	0.38	20240117	130000	-19.69	20230717	71700	45.61	20230316	0.35	N	009540	5000	3538 억	18596111	N	N	2	N	N
24	20240117	140241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	105000	-4300	5	-3.93	12973243800	122551	172.34	109500	109500	104500	142000	76600	109300	105859.87	26.28	0	-18362	113900	111600	110400	108100	106900	111000	107500	3539	32700	5000	83060	100	1	70773116	74312	-34.26	0.76	12	0.17	-3065.00	137417.00	130000	20230717	-19.23	71700	20230316	46.44	120400	-12.79	20240102	104500	0.48	20240117	130000	-19.23	20230717	71700	46.44	20230316	0.35	N	009540	5000	3538 억	18596111	N	N	2	N	N
25	20240117	130241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	104700	-4600	5	-4.21	11525624500	108726	152.90	109500	109500	104600	142000	76600	109300	106006.06	26.28	0	-16831	113900	111600	110400	108100	106900	111000	107500	3539	32700	5000	83060	100	1	70773116	74099	-34.16	0.76	12	0.15	-3065.00	137417.00	130000	20230717	-19.46	71700	20230316	46.03	120400	-13.04	20240102	104600	0.10	20240117	130000	-19.46	20230717	71700	46.03	20230316	0.35	N	009540	5000	3538 억	18596111	N	N	2	N	N
26	20240117	120242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	105000	-4300	5	-3.93	10461231200	98591	138.65	109500	109500	104600	142000	76600	109300	106107.27	26.28	0	-17541	113900	111600	110400	108100	106900	111000	107500	3539	32700	5000	83060	100	1	70773116	74312	-34.26	0.76	12	0.14	-3065.00	137417.00	130000	20230717	-19.23	71700	20230316	46.44	120400	-12.79	20240102	104600	0.38	20240117	130000	-19.23	20230717	71700	46.44	20230316	0.35	N	009540	5000	3538 억	18596111	N	N	2	N	N
27	20240117	110242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	105000	-4300	5	-3.93	8373403000	78719	110.70	109500	109500	105000	142000	76600	109300	106370.69	26.28	0	-9519	113900	111600	110400	108100	106900	111000	107500	3539	32700	5000	83060	100	1	70773116	74312	-34.26	0.76	12	0.11	-3065.00	137417.00	130000	20230717	-19.23	71700	20230316	46.44	120400	-12.79	20240102	105000	0.00	20240117	130000	-19.23	20230717	71700	46.44	20230316	0.35	N	009540	5000	3538 억	18596111	N	N	2	N	N
28	20240117	100241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	105700	-3600	5	-3.29	5394483200	50474	70.98	109500	109500	105700	142000	76600	109300	106876.33	26.28	0	-7374	113900	111600	110400	108100	106900	111000	107500	3539	32700	5000	83060	100	1	70773116	74807	-34.49	0.77	12	0.07	-3065.00	137417.00	130000	20230717	-18.69	71700	20230316	47.42	120400	-12.21	20240102	105700	0.00	20240117	130000	-18.69	20230717	71700	47.42	20230316	0.35	N	009540	5000	3538 억	18596111	N	N	2	N	N
29	20240117	090241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108800	-500	5	-0.46	209711500	1924	2.71	109500	109500	108600	142000	76600	109300	108997.19	26.28	0	-266	113900	111600	110400	108100	106900	111000	107500	3539	32700	5000	83060	100	1	70773116	77001	-35.50	0.79	12	0.00	-3065.00	137417.00	130000	20230717	-16.31	71700	20230316	51.74	120400	-9.63	20240102	107500	1.21	20240115	130000	-16.31	20230717	71700	51.74	20230316	0.35	N	009540	5000	3538 억	18596111	N	N	2	N	N
30	20240116	160241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109300	-3500	5	-3.10	7804582000	70580	52.72	112100	112700	109200	146600	79000	112800	110583.56	26.28	0	-14196	116733	114766	111133	109166	105533	115750	110150	3539	33800	5000	85720	100	1	70773116	77355	-35.66	0.80	12	0.10	-3065.00	137417.00	130000	20230717	-15.92	71700	20230316	52.44	120400	-9.22	20240102	107500	1.67	20240115	130000	-15.92	20230717	71700	52.44	20230316	0.36	N	009540	5000	3538 억	18596348	N	N	2	N	N
31	20240116	150241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109500	-3300	5	-2.93	6711469700	60585	45.25	112100	112700	109200	146600	79000	112800	110777.65	26.28	0	-11094	116733	114766	111133	109166	105533	115750	110150	3539	33800	5000	85720	100	1	70773116	77497	-35.73	0.80	12	0.09	-3065.00	137417.00	130000	20230717	-15.77	71700	20230316	52.72	120400	-9.05	20240102	107500	1.86	20240115	130000	-15.77	20230717	71700	52.72	20230316	0.36	N	009540	5000	3538 억	18596348	N	N	7	N	N
32	20240116	140241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110500	-2300	5	-2.04	5783672200	52135	38.94	112100	112700	109800	146600	79000	112800	110936.35	26.28	0	-8784	116733	114766	111133	109166	105533	115750	110150	3539	33800	5000	85720	100	1	70773116	78204	-36.05	0.80	12	0.07	-3065.00	137417.00	130000	20230717	-15.00	71700	20230316	54.11	120400	-8.22	20240102	107500	2.79	20240115	130000	-15.00	20230717	71700	54.11	20230316	0.36	N	009540	5000	3538 억	18596348	N	N	7	N	N
33	20240116	130241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110600	-2200	5	-1.95	4745150900	42707	31.90	112100	112700	110200	146600	79000	112800	111109.32	26.28	0	-6617	116733	114766	111133	109166	105533	115750	110150	3539	33800	5000	85720	100	1	70773116	78275	-36.08	0.80	12	0.06	-3065.00	137417.00	130000	20230717	-14.92	71700	20230316	54.25	120400	-8.14	20240102	107500	2.88	20240115	130000	-14.92	20230717	71700	54.25	20230316	0.36	N	009540	5000	3538 억	18596348	N	N	7	N	N
34	20240116	120241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110600	-2200	5	-1.95	4299450800	38679	28.89	112100	112700	110200	146600	79000	112800	111157.11	26.28	0	-5222	116733	114766	111133	109166	105533	115750	110150	3539	33800	5000	85720	100	1	70773116	78275	-36.08	0.80	12	0.05	-3065.00	137417.00	130000	20230717	-14.92	71700	20230316	54.25	120400	-8.14	20240102	107500	2.88	20240115	130000	-14.92	20230717	71700	54.25	20230316	0.36	N	009540	5000	3538 억	18596348	N	N	7	N	N
35	20240116	110241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110800	-2000	5	-1.77	3701222900	33272	24.85	112100	112700	110200	146600	79000	112800	111241.23	26.28	0	-3171	116733	114766	111133	109166	105533	115750	110150	3539	33800	5000	85720	100	1	70773116	78417	-36.15	0.81	12	0.05	-3065.00	137417.00	130000	20230717	-14.77	71700	20230316	54.53	120400	-7.97	20240102	107500	3.07	20240115	130000	-14.77	20230717	71700	54.53	20230316	0.36	N	009540	5000	3538 억	18596348	N	N	7	N	N
36	20240116	100240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110500	-2300	5	-2.04	2668868100	23929	17.87	112100	112700	110500	146600	79000	112800	111532.63	26.28	0	-3854	116733	114766	111133	109166	105533	115750	110150	3539	33800	5000	85720	100	1	70773116	78204	-36.05	0.80	12	0.03	-3065.00	137417.00	130000	20230717	-15.00	71700	20230316	54.11	120400	-8.22	20240102	107500	2.79	20240115	130000	-15.00	20230717	71700	54.11	20230316	0.36	N	009540	5000	3538 억	18596348	N	N	7	N	N
37	20240116	090239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112300	-500	5	-0.44	394970500	3523	2.63	112100	112700	111600	146600	79000	112800	112111.39	26.28	0	-2077	116733	114766	111133	109166	105533	115750	110150	3539	33800	5000	85720	100	1	70773116	79478	-36.64	0.82	12	0.00	-3065.00	137417.00	130000	20230717	-13.62	71700	20230316	56.62	120400	-6.73	20240102	107500	4.47	20240115	130000	-13.62	20230717	71700	56.62	20230316	0.36	N	009540	5000	3538 억	18596348	N	N	7	N	N
38	20240115	160240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112800	3700	2	3.39	12885132600	115903	145.58	109600	113100	107500	141800	76400	109100	111168.41	26.27	-10388	-3579	111166	110132	109166	108132	107166	110650	108650	3539	32700	5000	82910	100	1	70773116	79832	-36.80	0.82	12	0.16	-3065.00	137417.00	130000	20230717	-13.23	71700	20230316	57.32	120400	-6.31	20240102	107500	4.93	20240115	130000	-13.23	20230717	71700	57.32	20230316	0.35	N	009540	5000	3538 억	18593077	N	N	7	N	N
39	20240115	150241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112700	3600	2	3.30	11551187300	104079	130.72	109600	113100	107500	141800	76400	109100	110984.88	26.27	-10388	-2113	111166	110132	109166	108132	107166	110650	108650	3539	32700	5000	82910	100	1	70773116	79761	-36.77	0.82	12	0.15	-3065.00	137417.00	130000	20230717	-13.31	71700	20230316	57.18	120400	-6.40	20240102	107500	4.84	20240115	130000	-13.31	20230717	71700	57.18	20230316	0.35	N	009540	5000	3538 억	18593077	N	N	867	N	N
40	20240115	140241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112900	3800	2	3.48	9977421200	90111	113.18	109600	113100	107500	141800	76400	109100	110723.75	26.27	-10388	671	111166	110132	109166	108132	107166	110650	108650	3539	32700	5000	82910	100	1	70773116	79903	-36.84	0.82	12	0.13	-3065.00	137417.00	130000	20230717	-13.15	71700	20230316	57.46	120400	-6.23	20240102	107500	5.02	20240115	130000	-13.15	20230717	71700	57.46	20230316	0.35	N	009540	5000	3538 억	18593077	N	N	867	N	N
41	20240115	130240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112100	3000	2	2.75	7394619400	67159	84.35	109600	112400	107500	141800	76400	109100	110106.22	26.27	-10388	2215	111166	110132	109166	108132	107166	110650	108650	3539	32700	5000	82910	100	1	70773116	79337	-36.57	0.82	12	0.09	-3065.00	137417.00	130000	20230717	-13.77	71700	20230316	56.35	120400	-6.89	20240102	107500	4.28	20240115	130000	-13.77	20230717	71700	56.35	20230316	0.35	N	009540	5000	3538 억	18593077	N	N	867	N	N
42	20240115	120240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111500	2400	2	2.20	5341157200	48817	61.31	109600	111500	107500	141800	76400	109100	109411.85	26.27	-10388	3470	111166	110132	109166	108132	107166	110650	108650	3539	32700	5000	82910	100	1	70773116	78912	-36.38	0.81	12	0.07	-3065.00	137417.00	130000	20230717	-14.23	71700	20230316	55.51	120400	-7.39	20240102	107500	3.72	20240115	130000	-14.23	20230717	71700	55.51	20230316	0.35	N	009540	5000	3538 억	18593077	N	N	867	N	N
43	20240115	110239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109000	-100	5	-0.09	3315270000	30450	38.25	109600	110000	107500	141800	76400	109100	108875.83	26.27	-10388	196	111166	110132	109166	108132	107166	110650	108650	3539	32700	5000	82910	100	1	70773116	77143	-35.56	0.79	12	0.04	-3065.00	137417.00	130000	20230717	-16.15	71700	20230316	52.02	120400	-9.47	20240102	107500	1.40	20240115	130000	-16.15	20230717	71700	52.02	20230316	0.35	N	009540	5000	3538 억	18593077	N	N	867	N	N
44	20240115	100239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109200	100	2	0.09	2364819200	21720	27.28	109600	110000	107500	141800	76400	109100	108877.45	26.27	-10388	886	111166	110132	109166	108132	107166	110650	108650	3539	32700	5000	82910	100	1	70773116	77284	-35.63	0.79	12	0.03	-3065.00	137417.00	130000	20230717	-16.00	71700	20230316	52.30	120400	-9.30	20240102	107500	1.58	20240115	130000	-16.00	20230717	71700	52.30	20230316	0.35	N	009540	5000	3538 억	18593077	N	N	867	N	N
45	20240115	090240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108700	-400	5	-0.37	227792500	2087	2.62	109600	110000	108600	141800	76400	109100	109148.39	26.27	-10388	-7	111166	110132	109166	108132	107166	110650	108650	3539	32700	5000	82910	100	1	70773116	76930	-35.46	0.79	12	0.00	-3065.00	137417.00	130000	20230717	-16.38	71700	20230316	51.60	120400	-9.72	20240102	108200	0.46	20240112	130000	-16.38	20230717	71700	51.60	20230316	0.35	N	009540	5000	3538 억	18593077	N	N	867	N	N
46	20240112	160239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109100	500	2	0.46	8656879500	79461	67.73	108300	110200	108200	141100	76100	108600	108945.26	26.25	-8555	17158	113666	111132	109866	107332	106066	110500	106700	3539	32500	5000	82530	100	1	70773116	77213	-35.60	0.79	12	0.11	-3065.00	137417.00	130000	20230717	-16.08	71700	20230316	52.16	120400	-9.39	20240102	108200	0.83	20240112	130000	-16.08	20230717	71700	52.16	20230316	0.35	N	009540	5000	3538 억	18576756	N	N	867	N	N
47	20240112	150240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108600	0	3	0.00	7291238300	66928	57.05	108300	110200	108200	141100	76100	108600	108941.95	26.25	-8555	13671	113666	111132	109866	107332	106066	110500	106700	3539	32500	5000	82530	100	1	70773116	76860	-35.43	0.79	12	0.09	-3065.00	137417.00	130000	20230717	-16.46	71700	20230316	51.46	120400	-9.80	20240102	108200	0.37	20240112	130000	-16.46	20230717	71700	51.46	20230316	0.35	N	009540	5000	3538 억	18576756	N	N	257	N	N
48	20240112	140240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108500	-100	5	-0.09	6155631200	56474	48.14	108300	110200	108200	141100	76100	108600	108999.98	26.25	-8555	9671	113666	111132	109866	107332	106066	110500	106700	3539	32500	5000	82530	100	1	70773116	76789	-35.40	0.79	12	0.08	-3065.00	137417.00	130000	20230717	-16.54	71700	20230316	51.32	120400	-9.88	20240102	108200	0.28	20240112	130000	-16.54	20230717	71700	51.32	20230316	0.35	N	009540	5000	3538 억	18576756	N	N	257	N	N
49	20240112	130238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108800	200	2	0.18	5175273700	47440	40.44	108300	110200	108300	141100	76100	108600	109091.80	26.25	-8555	9229	113666	111132	109866	107332	106066	110500	106700	3539	32500	5000	82530	100	1	70773116	77001	-35.50	0.79	12	0.07	-3065.00	137417.00	130000	20230717	-16.31	71700	20230316	51.74	120400	-9.63	20240102	108300	0.46	20240112	130000	-16.31	20230717	71700	51.74	20230316	0.35	N	009540	5000	3538 억	18576756	N	N	257	N	N
50	20240112	120239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108900	300	2	0.28	4713136100	43197	36.82	108300	110200	108300	141100	76100	108600	109108.94	26.25	-8555	7133	113666	111132	109866	107332	106066	110500	106700	3539	32500	5000	82530	100	1	70773116	77072	-35.53	0.79	12	0.06	-3065.00	137417.00	130000	20230717	-16.23	71700	20230316	51.88	120400	-9.55	20240102	108300	0.55	20240112	130000	-16.23	20230717	71700	51.88	20230316	0.35	N	009540	5000	3538 억	18576756	N	N	257	N	N
51	20240112	110238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109600	1000	2	0.92	4111317900	37691	32.13	108300	110200	108300	141100	76100	108600	109080.64	26.25	-8555	5200	113666	111132	109866	107332	106066	110500	106700	3539	32500	5000	82530	100	1	70773116	77567	-35.76	0.80	12	0.05	-3065.00	137417.00	130000	20230717	-15.69	71700	20230316	52.86	120400	-8.97	20240102	108300	1.20	20240112	130000	-15.69	20230717	71700	52.86	20230316	0.35	N	009540	5000	3538 억	18576756	N	N	257	N	N
52	20240112	100239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108900	300	2	0.28	2593034200	23789	20.28	108300	110200	108300	141100	76100	108600	109002.82	26.25	-8555	4305	113666	111132	109866	107332	106066	110500	106700	3539	32500	5000	82530	100	1	70773116	77072	-35.53	0.79	12	0.03	-3065.00	137417.00	130000	20230717	-16.23	71700	20230316	51.88	120400	-9.55	20240102	108300	0.55	20240112	130000	-16.23	20230717	71700	51.88	20230316	0.35	N	009540	5000	3538 억	18576756	N	N	257	N	N
53	20240112	090239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110000	1400	2	1.29	363336100	3334	2.84	108300	110000	108300	141100	76100	108600	108988.83	26.25	-8555	200	113666	111132	109866	107332	106066	110500	106700	3539	32500	5000	82530	100	1	70773116	77850	-35.89	0.80	12	0.00	-3065.00	137417.00	130000	20230717	-15.38	71700	20230316	53.42	120400	-8.64	20240102	108300	1.57	20240112	130000	-15.38	20230717	71700	53.42	20230316	0.35	N	009540	5000	3538 억	18576756	N	N	257	N	N
54	20240111	160238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108600	-2300	5	-2.07	12678488100	115482	148.40	111900	112400	108600	144100	77700	110900	109793.11	26.29	-19541	-25249	113700	112300	111000	109600	108300	111650	108950	3539	33200	5000	84280	100	1	70773116	76860	-35.43	0.79	12	0.16	-3065.00	137417.00	130000	20230717	-16.46	71700	20230316	51.46	120400	-9.80	20240102	108600	0.00	20240111	130000	-16.46	20230717	71700	51.46	20230316	0.34	N	009540	5000	3538 억	18607141	N	N	257	N	N
55	20240111	150240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109200	-1700	5	-1.53	9133174000	82873	106.49	111900	112400	109000	144100	77700	110900	110206.87	26.29	-19541	-9913	113700	112300	111000	109600	108300	111650	108950	3539	33200	5000	84280	100	1	70773116	77284	-35.63	0.79	12	0.12	-3065.00	137417.00	130000	20230717	-16.00	71700	20230316	52.30	120400	-9.30	20240102	109000	0.18	20240111	130000	-16.00	20230717	71700	52.30	20230316	0.34	N	009540	5000	3538 억	18607141	N	N	64	N	N
56	20240111	140239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109200	-1700	5	-1.53	7262006700	65766	84.51	111900	112400	109100	144100	77700	110900	110421.90	26.29	-19541	-10572	113700	112300	111000	109600	108300	111650	108950	3539	33200	5000	84280	100	1	70773116	77284	-35.63	0.79	12	0.09	-3065.00	137417.00	130000	20230717	-16.00	71700	20230316	52.30	120400	-9.30	20240102	109100	0.09	20240111	130000	-16.00	20230717	71700	52.30	20230316	0.34	N	009540	5000	3538 억	18607141	N	N	64	N	N
57	20240111	130238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109600	-1300	5	-1.17	5833741800	52698	67.72	111900	112400	109500	144100	77700	110900	110701.39	26.29	-19541	-6437	113700	112300	111000	109600	108300	111650	108950	3539	33200	5000	84280	100	1	70773116	77567	-35.76	0.80	12	0.07	-3065.00	137417.00	130000	20230717	-15.69	71700	20230316	52.86	120400	-8.97	20240102	109400	0.18	20240105	130000	-15.69	20230717	71700	52.86	20230316	0.34	N	009540	5000	3538 억	18607141	N	N	64	N	N
58	20240111	120239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110200	-700	5	-0.63	4416247900	39792	51.13	111900	112400	110100	144100	77700	110900	110983.31	26.29	-19541	-4057	113700	112300	111000	109600	108300	111650	108950	3539	33200	5000	84280	100	1	70773116	77992	-35.95	0.80	12	0.06	-3065.00	137417.00	130000	20230717	-15.23	71700	20230316	53.70	120400	-8.47	20240102	109400	0.73	20240105	130000	-15.23	20230717	71700	53.70	20230316	0.34	N	009540	5000	3538 억	18607141	N	N	64	N	N
59	20240111	110239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110400	-500	5	-0.45	3584043000	32247	41.44	111900	112400	110100	144100	77700	110900	111143.46	26.29	-19541	-3511	113700	112300	111000	109600	108300	111650	108950	3539	33200	5000	84280	100	1	70773116	78134	-36.02	0.80	12	0.05	-3065.00	137417.00	130000	20230717	-15.08	71700	20230316	53.97	120400	-8.31	20240102	109400	0.91	20240105	130000	-15.08	20230717	71700	53.97	20230316	0.34	N	009540	5000	3538 억	18607141	N	N	64	N	N
60	20240111	100239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110600	-300	5	-0.27	2489622700	22342	28.71	111900	112400	110100	144100	77700	110900	111432.40	26.29	-19541	-2726	113700	112300	111000	109600	108300	111650	108950	3539	33200	5000	84280	100	1	70773116	78275	-36.08	0.80	12	0.03	-3065.00	137417.00	130000	20230717	-14.92	71700	20230316	54.25	120400	-8.14	20240102	109400	1.10	20240105	130000	-14.92	20230717	71700	54.25	20230316	0.34	N	009540	5000	3538 억	18607141	N	N	64	N	N
61	20240111	090238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111500	600	2	0.54	489930400	4383	5.63	111900	112300	111300	144100	77700	110900	111779.69	26.29	-19541	1761	113700	112300	111000	109600	108300	111650	108950	3539	33200	5000	84280	100	1	70773116	78912	-36.38	0.81	12	0.01	-3065.00	137417.00	130000	20230717	-14.23	71700	20230316	55.51	120400	-7.39	20240102	109400	1.92	20240105	130000	-14.23	20230717	71700	55.51	20230316	0.34	N	009540	5000	3538 억	18607141	N	N	64	N	N
62	20240110	160238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110900	200	2	0.18	8575454000	77176	85.16	111200	112400	109700	143900	77500	110700	111115.72	26.28	-28753	11891	114700	112700	111600	109600	108500	112150	109050	3539	33200	5000	84130	100	1	70773116	78487	-36.18	0.81	12	0.11	-3065.00	137417.00	130000	20230717	-14.69	71600	20230104	54.89	120400	-7.89	20240102	109400	1.37	20240105	130000	-14.69	20230717	71700	54.67	20230316	0.34	N	009540	5000	3538 억	18602661	N	N	64	N	N
63	20240110	150237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110800	100	2	0.09	7578834400	68189	75.24	111200	112400	109700	143900	77500	110700	111144.53	26.28	-28753	10802	114700	112700	111600	109600	108500	112150	109050	3539	33200	5000	84130	100	1	70773116	78417	-36.15	0.81	12	0.10	-3065.00	137417.00	130000	20230717	-14.77	71600	20230104	54.75	120400	-7.97	20240102	109400	1.28	20240105	130000	-14.77	20230717	71700	54.53	20230316	0.34	N	009540	5000	3538 억	18602661	N	N	2	N	N
64	20240110	140239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111100	400	2	0.36	6594303000	59319	65.45	111200	112400	109700	143900	77500	110700	111166.79	26.28	-28753	8228	114700	112700	111600	109600	108500	112150	109050	3539	33200	5000	84130	100	1	70773116	78629	-36.25	0.81	12	0.08	-3065.00	137417.00	130000	20230717	-14.54	71600	20230104	55.17	120400	-7.72	20240102	109400	1.55	20240105	130000	-14.54	20230717	71700	54.95	20230316	0.34	N	009540	5000	3538 억	18602661	N	N	2	N	N
65	20240110	130238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111400	700	2	0.63	5695220400	51237	56.54	111200	112400	109700	143900	77500	110700	111154.45	26.28	-28753	7258	114700	112700	111600	109600	108500	112150	109050	3539	33200	5000	84130	100	1	70773116	78841	-36.35	0.81	12	0.07	-3065.00	137417.00	130000	20230717	-14.31	71600	20230104	55.59	120400	-7.48	20240102	109400	1.83	20240105	130000	-14.31	20230717	71700	55.37	20230316	0.34	N	009540	5000	3538 억	18602661	N	N	2	N	N
66	20240110	120238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111100	400	2	0.36	5003410900	45027	49.68	111200	112400	109700	143900	77500	110700	111120.24	26.28	-28753	5346	114700	112700	111600	109600	108500	112150	109050	3539	33200	5000	84130	100	1	70773116	78629	-36.25	0.81	12	0.06	-3065.00	137417.00	130000	20230717	-14.54	71600	20230104	55.17	120400	-7.72	20240102	109400	1.55	20240105	130000	-14.54	20230717	71700	54.95	20230316	0.34	N	009540	5000	3538 억	18602661	N	N	2	N	N
67	20240110	110238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111500	800	2	0.72	4342290500	39088	43.13	111200	112400	109700	143900	77500	110700	111090.12	26.28	-28753	5022	114700	112700	111600	109600	108500	112150	109050	3539	33200	5000	84130	100	1	70773116	78912	-36.38	0.81	12	0.06	-3065.00	137417.00	130000	20230717	-14.23	71600	20230104	55.73	120400	-7.39	20240102	109400	1.92	20240105	130000	-14.23	20230717	71700	55.51	20230316	0.34	N	009540	5000	3538 억	18602661	N	N	2	N	N
68	20240110	100238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110000	-700	5	-0.63	2558797600	22979	25.36	111200	112400	110000	143900	77500	110700	111353.74	26.28	-28753	2531	114700	112700	111600	109600	108500	112150	109050	3539	33200	5000	84130	100	1	70773116	77850	-35.89	0.80	12	0.03	-3065.00	137417.00	130000	20230717	-15.38	71600	20230104	53.63	120400	-8.64	20240102	109400	0.55	20240105	130000	-15.38	20230717	71700	53.42	20230316	0.34	N	009540	5000	3538 억	18602661	N	N	2	N	N
69	20240110	090238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111600	900	2	0.81	238449900	2135	2.36	111200	112200	111200	143900	77500	110700	111686.14	26.28	-28753	502	114700	112700	111600	109600	108500	112150	109050	3539	33200	5000	84130	100	1	70773116	78983	-36.41	0.81	12	0.00	-3065.00	137417.00	130000	20230717	-14.15	71600	20230104	55.87	120400	-7.31	20240102	109400	2.01	20240105	130000	-14.15	20230717	71700	55.65	20230316	0.34	N	009540	5000	3538 억	18602661	N	N	2	N	N
70	20240109	160237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110700	-1200	5	-1.07	10083842500	90286	82.58	113300	113600	110500	145400	78400	111900	111688.39	26.32	-2982	-1982	114633	113266	111933	110566	109233	113950	111250	3539	33500	5000	85040	100	1	70773116	78346	-36.12	0.81	12	0.13	-3065.00	137417.00	130000	20230717	-14.85	68100	20230103	62.56	120400	-8.06	20240102	109400	1.19	20240105	130000	-14.85	20230717	71700	54.39	20230316	0.34	N	009540	5000	3538 억	18624139	N	N	2	N	N
71	20240109	150238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110800	-1100	5	-0.98	8893327100	79535	72.75	113300	113600	110500	145400	78400	111900	111816.51	26.32	-2982	-599	114633	113266	111933	110566	109233	113950	111250	3539	33500	5000	85040	100	1	70773116	78417	-36.15	0.81	12	0.11	-3065.00	137417.00	130000	20230717	-14.77	68100	20230103	62.70	120400	-7.97	20240102	109400	1.28	20240105	130000	-14.77	20230717	71700	54.53	20230316	0.34	N	009540	5000	3538 억	18624139	N	N	324	N	N
72	20240109	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110900	-1000	5	-0.89	7769191800	69389	63.47	113300	113600	110800	145400	78400	111900	111965.76	26.32	-2982	-1582	114633	113266	111933	110566	109233	113950	111250	3539	33500	5000	85040	100	1	70773116	78487	-36.18	0.81	12	0.10	-3065.00	137417.00	130000	20230717	-14.69	68100	20230103	62.85	120400	-7.89	20240102	109400	1.37	20240105	130000	-14.69	20230717	71700	54.67	20230316	0.34	N	009540	5000	3538 억	18624139	N	N	324	N	N
73	20240109	130237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111200	-700	5	-0.63	6563217600	58529	53.53	113300	113600	110900	145400	78400	111900	112136.21	26.32	-2982	-2974	114633	113266	111933	110566	109233	113950	111250	3539	33500	5000	85040	100	1	70773116	78700	-36.28	0.81	12	0.08	-3065.00	137417.00	130000	20230717	-14.46	68100	20230103	63.29	120400	-7.64	20240102	109400	1.65	20240105	130000	-14.46	20230717	71700	55.09	20230316	0.34	N	009540	5000	3538 억	18624139	N	N	324	N	N
74	20240109	120239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111200	-700	5	-0.63	5739897900	51140	46.78	113300	113600	110900	145400	78400	111900	112238.98	26.32	-2982	-4037	114633	113266	111933	110566	109233	113950	111250	3539	33500	5000	85040	100	1	70773116	78700	-36.28	0.81	12	0.07	-3065.00	137417.00	130000	20230717	-14.46	68100	20230103	63.29	120400	-7.64	20240102	109400	1.65	20240105	130000	-14.46	20230717	71700	55.09	20230316	0.34	N	009540	5000	3538 억	18624139	N	N	324	N	N
75	20240109	110237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111500	-400	5	-0.36	4520885300	40191	36.76	113300	113600	111000	145400	78400	111900	112485.16	26.32	-2982	-3917	114633	113266	111933	110566	109233	113950	111250	3539	33500	5000	85040	100	1	70773116	78912	-36.38	0.81	12	0.06	-3065.00	137417.00	130000	20230717	-14.23	68100	20230103	63.73	120400	-7.39	20240102	109400	1.92	20240105	130000	-14.23	20230717	71700	55.51	20230316	0.34	N	009540	5000	3538 억	18624139	N	N	324	N	N
76	20240109	100238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112400	500	2	0.45	3177621200	28163	25.76	113300	113600	112100	145400	78400	111900	112829.97	26.32	-2982	-3094	114633	113266	111933	110566	109233	113950	111250	3539	33500	5000	85040	100	1	70773116	79549	-36.67	0.82	12	0.04	-3065.00	137417.00	130000	20230717	-13.54	68100	20230103	65.05	120400	-6.64	20240102	109400	2.74	20240105	130000	-13.54	20230717	71700	56.76	20230316	0.34	N	009540	5000	3538 억	18624139	N	N	324	N	N
77	20240109	090237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113200	1300	2	1.16	441784600	3899	3.57	113300	113600	112900	145400	78400	111900	113310.77	26.32	-2982	191	114633	113266	111933	110566	109233	113950	111250	3539	33500	5000	85040	100	1	70773116	80115	-36.93	0.82	12	0.01	-3065.00	137417.00	130000	20230717	-12.92	68100	20230103	66.23	120400	-5.98	20240102	109400	3.47	20240105	130000	-12.92	20230717	71700	57.88	20230316	0.34	N	009540	5000	3538 억	18624139	N	N	324	N	N
78	20240108	160238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111900	1200	2	1.08	12206516100	109081	97.48	111400	113300	110600	143900	77500	110700	111903.45	26.28	597	-1869	113833	112266	110833	109266	107833	111550	108550	3539	33200	5000	84130	100	1	70773116	79195	-36.51	0.81	12	0.15	-3065.00	137417.00	130000	20230717	-13.92	68100	20230103	64.32	120400	-7.06	20240102	109400	2.29	20240105	130000	-13.92	20230717	71700	56.07	20230316	0.33	N	009540	5000	3538 억	18601118	N	N	324	N	N
79	20240108	150238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111900	1200	2	1.08	11002259600	98324	87.86	111400	113300	110600	143900	77500	110700	111898.25	26.28	597	344	113833	112266	110833	109266	107833	111550	108550	3539	33200	5000	84130	100	1	70773116	79195	-36.51	0.81	12	0.14	-3065.00	137417.00	130000	20230717	-13.92	68100	20230103	64.32	120400	-7.06	20240102	109400	2.29	20240105	130000	-13.92	20230717	71700	56.07	20230316	0.33	N	009540	5000	3538 억	18601118	N	N	98	N	N
80	20240108	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111500	800	2	0.72	9959525200	88998	79.53	111400	113300	110600	143900	77500	110700	111907.56	26.28	597	698	113833	112266	110833	109266	107833	111550	108550	3539	33200	5000	84130	100	1	70773116	78912	-36.38	0.81	12	0.13	-3065.00	137417.00	130000	20230717	-14.23	68100	20230103	63.73	120400	-7.39	20240102	109400	1.92	20240105	130000	-14.23	20230717	71700	55.51	20230316	0.33	N	009540	5000	3538 억	18601118	N	N	98	N	N
81	20240108	130236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110700	0	3	0.00	8682064300	77491	69.25	111400	113300	110700	143900	77500	110700	112039.99	26.28	597	-1231	113833	112266	110833	109266	107833	111550	108550	3539	33200	5000	84130	100	1	70773116	78346	-36.12	0.81	12	0.11	-3065.00	137417.00	130000	20230717	-14.85	68100	20230103	62.56	120400	-8.06	20240102	109400	1.19	20240105	130000	-14.85	20230717	71700	54.39	20230316	0.33	N	009540	5000	3538 억	18601118	N	N	98	N	N
82	20240108	120238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111400	700	2	0.63	7020383200	62518	55.87	111400	113300	111100	143900	77500	110700	112294.30	26.28	597	-117	113833	112266	110833	109266	107833	111550	108550	3539	33200	5000	84130	100	1	70773116	78841	-36.35	0.81	12	0.09	-3065.00	137417.00	130000	20230717	-14.31	68100	20230103	63.58	120400	-7.48	20240102	109400	1.83	20240105	130000	-14.31	20230717	71700	55.37	20230316	0.33	N	009540	5000	3538 억	18601118	N	N	98	N	N
83	20240108	110237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112200	1500	2	1.36	5778573700	51415	45.95	111400	113300	111100	143900	77500	110700	112391.47	26.28	597	2674	113833	112266	110833	109266	107833	111550	108550	3539	33200	5000	84130	100	1	70773116	79407	-36.61	0.82	12	0.07	-3065.00	137417.00	130000	20230717	-13.69	68100	20230103	64.76	120400	-6.81	20240102	109400	2.56	20240105	130000	-13.69	20230717	71700	56.49	20230316	0.33	N	009540	5000	3538 억	18601118	N	N	98	N	N
84	20240108	100239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112800	2100	2	1.90	3837623800	34239	30.60	111400	112900	111100	143900	77500	110700	112084.22	26.28	597	3622	113833	112266	110833	109266	107833	111550	108550	3539	33200	5000	84130	100	1	70773116	79832	-36.80	0.82	12	0.05	-3065.00	137417.00	130000	20230717	-13.23	68100	20230103	65.64	120400	-6.31	20240102	109400	3.11	20240105	130000	-13.23	20230717	71700	57.32	20230316	0.33	N	009540	5000	3538 억	18601118	N	N	98	N	N
85	20240108	090237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111400	700	2	0.63	532295400	4778	4.27	111400	112000	111100	143900	77500	110700	111408.45	26.28	597	1917	113833	112266	110833	109266	107833	111550	108550	3539	33200	5000	84130	100	1	70773116	78841	-36.35	0.81	12	0.01	-3065.00	137417.00	130000	20230717	-14.31	68100	20230103	63.58	120400	-7.48	20240102	109400	1.83	20240105	130000	-14.31	20230717	71700	55.37	20230316	0.33	N	009540	5000	3538 억	18601118	N	N	98	N	N
86	20240105	160237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110700	-1300	5	-1.16	12317519400	111317	97.65	111400	112400	109400	145600	78400	112000	110652.63	26.18	24485	4009	114533	113266	112533	111266	110533	112900	110900	3539	33600	5000	85120	100	1	70773116	78346	-36.12	0.81	12	0.16	-3065.00	137417.00	130000	20230717	-14.85	68100	20230103	62.56	120400	-8.06	20240102	109400	1.19	20240105	130000	-14.85	20230717	71700	54.39	20230316	0.32	N	009540	5000	3538 억	18530035	N	N	98	N	N
87	20240105	150237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110400	-1600	5	-1.43	11376836700	102815	90.19	111400	112400	109400	145600	78400	112000	110653.47	26.18	24485	3631	114533	113266	112533	111266	110533	112900	110900	3539	33600	5000	85120	100	1	70773116	78134	-36.02	0.80	12	0.15	-3065.00	137417.00	130000	20230717	-15.08	68100	20230103	62.11	120400	-8.31	20240102	109400	0.91	20240105	130000	-15.08	20230717	71700	53.97	20230316	0.32	N	009540	5000	3538 억	18530035	N	N	676	N	N
88	20240105	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109800	-2200	5	-1.96	9700486800	87569	76.82	111400	112400	109400	145600	78400	112000	110775.35	26.18	24485	-9	114533	113266	112533	111266	110533	112900	110900	3539	33600	5000	85120	100	1	70773116	77709	-35.82	0.80	12	0.12	-3065.00	137417.00	130000	20230717	-15.54	68100	20230103	61.23	120400	-8.80	20240102	109400	0.37	20240105	130000	-15.54	20230717	71700	53.14	20230316	0.32	N	009540	5000	3538 억	18530035	N	N	676	N	N
89	20240105	130237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110900	-1100	5	-0.98	5945660400	53419	46.86	111400	112400	110600	145600	78400	112000	111302.35	26.18	24485	1035	114533	113266	112533	111266	110533	112900	110900	3539	33600	5000	85120	100	1	70773116	78487	-36.18	0.81	12	0.08	-3065.00	137417.00	130000	20230717	-14.69	68100	20230103	62.85	120400	-7.89	20240102	110600	0.27	20240105	130000	-14.69	20230717	71700	54.67	20230316	0.32	N	009540	5000	3538 억	18530035	N	N	676	N	N
90	20240105	120237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111100	-900	5	-0.80	5157824000	46328	40.64	111400	112400	110600	145600	78400	112000	111332.76	26.18	24485	779	114533	113266	112533	111266	110533	112900	110900	3539	33600	5000	85120	100	1	70773116	78629	-36.25	0.81	12	0.07	-3065.00	137417.00	130000	20230717	-14.54	68100	20230103	63.14	120400	-7.72	20240102	110600	0.45	20240105	130000	-14.54	20230717	71700	54.95	20230316	0.32	N	009540	5000	3538 억	18530035	N	N	676	N	N
91	20240105	110236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111600	-400	5	-0.36	4053847000	36400	31.93	111400	112400	110600	145600	78400	112000	111369.42	26.18	24485	2315	114533	113266	112533	111266	110533	112900	110900	3539	33600	5000	85120	100	1	70773116	78983	-36.41	0.81	12	0.05	-3065.00	137417.00	130000	20230717	-14.15	68100	20230103	63.88	120400	-7.31	20240102	110600	0.90	20240105	130000	-14.15	20230717	71700	55.65	20230316	0.32	N	009540	5000	3538 억	18530035	N	N	676	N	N
92	20240105	100237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112200	200	2	0.18	2983337400	26813	23.52	111400	112400	110600	145600	78400	112000	111264.59	26.18	24485	3110	114533	113266	112533	111266	110533	112900	110900	3539	33600	5000	85120	100	1	70773116	79407	-36.61	0.82	12	0.04	-3065.00	137417.00	130000	20230717	-13.69	68100	20230103	64.76	120400	-6.81	20240102	110600	1.45	20240105	130000	-13.69	20230717	71700	56.49	20230316	0.32	N	009540	5000	3538 억	18530035	N	N	676	N	N
93	20240105	090237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111700	-300	5	-0.27	301368300	2705	2.37	111400	112000	111000	145600	78400	112000	111411.57	26.18	24485	-854	114533	113266	112533	111266	110533	112900	110900	3539	33600	5000	85120	100	1	70773116	79054	-36.44	0.81	12	0.00	-3065.00	137417.00	130000	20230717	-14.08	68100	20230103	64.02	120400	-7.23	20240102	111000	0.63	20240105	130000	-14.08	20230717	71700	55.79	20230316	0.32	N	009540	5000	3538 억	18530035	N	N	676	N	N
94	20240104	160235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112000	-1500	5	-1.32	12829974900	113861	68.79	112500	113800	111800	147500	79500	113500	112682.36	26.14	13631	-3003	118966	116232	114866	112132	110766	115550	111450	3539	34000	5000	86260	100	1	70773116	79266	-36.54	0.82	12	0.16	-3065.00	137417.00	130000	20230717	-13.85	68100	20230103	64.46	120400	-6.98	20240102	111800	0.18	20240104	130000	-13.85	20230717	71600	56.42	20230104	0.32	N	009540	5000	3538 억	18501953	N	N	674	N	N
95	20240104	150237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112000	-1500	5	-1.32	10224738900	90600	54.74	112500	113800	111900	147500	79500	113500	112855.84	26.14	13631	-9232	118966	116232	114866	112132	110766	115550	111450	3539	34000	5000	86260	100	1	70773116	79266	-36.54	0.82	12	0.13	-3065.00	137417.00	130000	20230717	-13.85	68100	20230103	64.46	120400	-6.98	20240102	111900	0.09	20240104	130000	-13.85	20230717	71600	56.42	20230104	0.32	N	009540	5000	3538 억	18501953	N	N	1092	N	N
96	20240104	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113000	-500	5	-0.44	7527772200	66589	40.23	112500	113800	112200	147500	79500	113500	113048.28	26.14	13631	-7993	118966	116232	114866	112132	110766	115550	111450	3539	34000	5000	86260	100	1	70773116	79974	-36.87	0.82	12	0.09	-3065.00	137417.00	130000	20230717	-13.08	68100	20230103	65.93	120400	-6.15	20240102	112200	0.71	20240104	130000	-13.08	20230717	71600	57.82	20230104	0.32	N	009540	5000	3538 억	18501953	N	N	1092	N	N
97	20240104	130237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112800	-700	5	-0.62	6901714500	61043	36.88	112500	113800	112200	147500	79500	113500	113063.16	26.14	13631	-6225	118966	116232	114866	112132	110766	115550	111450	3539	34000	5000	86260	100	1	70773116	79832	-36.80	0.82	12	0.09	-3065.00	137417.00	130000	20230717	-13.23	68100	20230103	65.64	120400	-6.31	20240102	112200	0.53	20240104	130000	-13.23	20230717	71600	57.54	20230104	0.32	N	009540	5000	3538 억	18501953	N	N	1092	N	N
98	20240104	120236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	-400	5	-0.35	6169862000	54567	32.97	112500	113800	112200	147500	79500	113500	113069.47	26.14	13631	-5855	118966	116232	114866	112132	110766	115550	111450	3539	34000	5000	86260	100	1	70773116	80044	-36.90	0.82	12	0.08	-3065.00	137417.00	130000	20230717	-13.00	68100	20230103	66.08	120400	-6.06	20240102	112200	0.80	20240104	130000	-13.00	20230717	71600	57.96	20230104	0.32	N	009540	5000	3538 억	18501953	N	N	1092	N	N
99	20240104	110235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113500	0	3	0.00	5253402200	46448	28.06	112500	113800	112200	147500	79500	113500	113102.87	26.14	13631	-4837	118966	116232	114866	112132	110766	115550	111450	3539	34000	5000	86260	100	1	70773116	80327	-37.03	0.83	12	0.07	-3065.00	137417.00	130000	20230717	-12.69	68100	20230103	66.67	120400	-5.73	20240102	112200	1.16	20240104	130000	-12.69	20230717	71600	58.52	20230104	0.32	N	009540	5000	3538 억	18501953	N	N	1092	N	N
100	20240104	100236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113700	200	2	0.18	3193688000	28262	17.07	112500	113800	112200	147500	79500	113500	113002.90	26.14	13631	-3559	118966	116232	114866	112132	110766	115550	111450	3539	34000	5000	86260	100	1	70773116	80469	-37.10	0.83	12	0.04	-3065.00	137417.00	130000	20230717	-12.54	68100	20230103	66.96	120400	-5.56	20240102	112200	1.34	20240104	130000	-12.54	20230717	71600	58.80	20230104	0.32	N	009540	5000	3538 억	18501953	N	N	1092	N	N
101	20240104	090237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112700	-800	5	-0.70	612864900	5442	3.29	112500	113500	112200	147500	79500	113500	112617.59	26.14	13631	-499	118966	116232	114866	112132	110766	115550	111450	3539	34000	5000	86260	100	1	70773116	79761	-36.77	0.82	12	0.01	-3065.00	137417.00	130000	20230717	-13.31	68100	20230103	65.49	120400	-6.40	20240102	112200	0.45	20240104	130000	-13.31	20230717	71600	57.40	20230104	0.32	N	009540	5000	3538 억	18501953	N	N	1092	N	N
102	20240103	160235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113500	-5000	5	-4.22	18905583400	164870	152.32	117200	117600	113500	154000	83000	118500	114672.08	26.14	-446	-48220	121633	120066	118833	117266	116033	119450	116650	3539	35500	5000	90060	100	1	70773116	80327	-37.03	0.83	12	0.23	-3065.00	137417.00	130000	20230717	-12.69	68100	20230103	66.67	120400	-5.73	20240102	113500	0.00	20240103	130000	-12.69	20230717	68100	66.67	20230103	0.32	N	009540	5000	3538 억	18501770	N	N	1092	N	N
103	20240103	150235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113800	-4700	5	-3.97	17048620800	148524	137.22	117200	117600	113600	154000	83000	118500	114786.85	26.14	-446	-43267	121633	120066	118833	117266	116033	119450	116650	3539	35500	5000	90060	100	1	70773116	80540	-37.13	0.83	12	0.21	-3065.00	137417.00	130000	20230717	-12.46	68100	20230103	67.11	120400	-5.48	20240102	113600	0.18	20240103	130000	-12.46	20230717	68100	67.11	20230103	0.32	N	009540	5000	3538 억	18501770	N	N	372	N	N
104	20240103	140233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114100	-4400	5	-3.71	15089084000	131309	121.32	117200	117600	113700	154000	83000	118500	114912.66	26.14	-446	-40001	121633	120066	118833	117266	116033	119450	116650	3539	35500	5000	90060	100	1	70773116	80752	-37.23	0.83	12	0.19	-3065.00	137417.00	130000	20230717	-12.23	68100	20230103	67.55	120400	-5.23	20240102	113700	0.35	20240103	130000	-12.23	20230717	68100	67.55	20230103	0.32	N	009540	5000	3538 억	18501770	N	N	372	N	N
105	20240103	130235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114700	-3800	5	-3.21	13169355800	114497	105.78	117200	117600	113700	154000	83000	118500	115019.07	26.14	-446	-32820	121633	120066	118833	117266	116033	119450	116650	3539	35500	5000	90060	100	1	70773116	81177	-37.42	0.83	12	0.16	-3065.00	137417.00	130000	20230717	-11.77	68100	20230103	68.43	120400	-4.73	20240102	113700	0.88	20240103	130000	-11.77	20230717	68100	68.43	20230103	0.32	N	009540	5000	3538 억	18501770	N	N	372	N	N
106	20240103	120237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114500	-4000	5	-3.38	11166477500	96968	89.59	117200	117600	113700	154000	83000	118500	115156.14	26.14	-446	-29609	121633	120066	118833	117266	116033	119450	116650	3539	35500	5000	90060	100	1	70773116	81035	-37.36	0.83	12	0.14	-3065.00	137417.00	130000	20230717	-11.92	68100	20230103	68.14	120400	-4.90	20240102	113700	0.70	20240103	130000	-11.92	20230717	68100	68.14	20230103	0.32	N	009540	5000	3538 억	18501770	N	N	372	N	N
107	20240103	110236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115000	-3500	5	-2.95	9559577900	82954	76.64	117200	117600	113700	154000	83000	118500	115239.31	26.14	-446	-24822	121633	120066	118833	117266	116033	119450	116650	3539	35500	5000	90060	100	1	70773116	81389	-37.52	0.84	12	0.12	-3065.00	137417.00	130000	20230717	-11.54	68100	20230103	68.87	120400	-4.49	20240102	113700	1.14	20240103	130000	-11.54	20230717	68100	68.87	20230103	0.32	N	009540	5000	3538 억	18501770	N	N	372	N	N
108	20240103	100235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114500	-4000	5	-3.38	5779071000	49924	46.12	117200	117600	114400	154000	83000	118500	115757.10	26.14	-446	-15761	121633	120066	118833	117266	116033	119450	116650	3539	35500	5000	90060	100	1	70773116	81035	-37.36	0.83	12	0.07	-3065.00	137417.00	130000	20230717	-11.92	68100	20230103	68.14	120400	-4.90	20240102	114400	0.09	20240103	130000	-11.92	20230717	68100	68.14	20230103	0.32	N	009540	5000	3538 억	18501770	N	N	372	N	N
109	20240103	090235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	117300	-1200	5	-1.01	284049700	2423	2.24	117200	117600	117000	154000	83000	118500	117227.96	26.14	-446	-491	121633	120066	118833	117266	116033	119450	116650	3539	35500	5000	90060	100	1	70773116	83017	-38.27	0.85	12	0.00	-3065.00	137417.00	130000	20230717	-9.77	68100	20230103	72.25	120400	-2.57	20240102	117000	0.26	20240103	130000	-9.77	20230717	68100	72.25	20230103	0.32	N	009540	5000	3538 억	18501770	N	N	372	N	N
110	20240102	160235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118500	-2400	5	-1.99	12816754200	108002	51.55	120000	120400	117600	157100	84700	120900	118670.55	26.16	367	-13209	124433	122666	119633	117866	114833	123550	118750	3539	36200	5000	91880	100	1	70773116	83866	-38.66	0.86	12	0.15	-3065.00	137417.00	130000	20230717	-8.85	68100	20230103	74.01	120400	-1.58	20240102	117600	0.77	20240102	130000	-8.85	20230717	68100	74.01	20230103	0.32	N	009540	5000	3538 억	18512223	N	N	372	N	N
111	20240102	150234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119100	-1800	5	-1.49	11341538500	95562	45.61	120000	120400	117600	157100	84700	120900	118681.26	26.16	367	-12395	124433	122666	119633	117866	114833	123550	118750	3539	36200	5000	91880	100	1	70773116	84291	-38.86	0.87	12	0.14	-3065.00	137417.00	130000	20230717	-8.38	68100	20230103	74.89	120400	-1.08	20240102	117600	1.28	20240102	130000	-8.38	20230717	68100	74.89	20230103	0.32	N	009540	5000	3538 억	18512223	N	N	891	N	N
112	20240102	140235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118500	-2400	5	-1.99	9266656500	78124	37.29	120000	120400	117600	157100	84700	120900	118613.14	26.16	367	-12406	124433	122666	119633	117866	114833	123550	118750	3539	36200	5000	91880	100	1	70773116	83866	-38.66	0.86	12	0.11	-3065.00	137417.00	130000	20230717	-8.85	68100	20230103	74.01	120400	-1.58	20240102	117600	0.77	20240102	130000	-8.85	20230717	68100	74.01	20230103	0.32	N	009540	5000	3538 억	18512223	N	N	891	N	N
113	20240102	130235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118100	-2800	5	-2.32	7720174300	65051	31.05	120000	120400	117600	157100	84700	120900	118676.95	26.16	367	-10485	124433	122666	119633	117866	114833	123550	118750	3539	36200	5000	91880	100	1	70773116	83583	-38.53	0.86	12	0.09	-3065.00	137417.00	130000	20230717	-9.15	68100	20230103	73.42	120400	-1.91	20240102	117600	0.43	20240102	130000	-9.15	20230717	68100	73.42	20230103	0.32	N	009540	5000	3538 억	18512223	N	N	891	N	N
114	20240102	120235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118400	-2500	5	-2.07	6731328600	56688	27.06	120000	120400	117600	157100	84700	120900	118741.39	26.16	367	-8563	124433	122666	119633	117866	114833	123550	118750	3539	36200	5000	91880	100	1	70773116	83795	-38.63	0.86	12	0.08	-3065.00	137417.00	130000	20230717	-8.92	68100	20230103	73.86	120400	-1.66	20240102	117600	0.68	20240102	130000	-8.92	20230717	68100	73.86	20230103	0.32	N	009540	5000	3538 억	18512223	N	N	891	N	N
115	20240102	110235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119200	-1700	5	-1.41	5249390200	44222	21.11	120000	120400	117600	157100	84700	120900	118702.72	26.16	367	-8619	124433	122666	119633	117866	114833	123550	118750	3539	36200	5000	91880	100	1	70773116	84362	-38.89	0.87	12	0.06	-3065.00	137417.00	130000	20230717	-8.31	68100	20230103	75.04	120400	-1.00	20240102	117600	1.36	20240102	130000	-8.31	20230717	68100	75.04	20230103	0.32	N	009540	5000	3538 억	18512223	N	N	891	N	N
116	20240102	100231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118700	-2200	5	-1.82	859065500	7180	3.43	120000	120400	118600	157100	84700	120900	119637.51	26.16	367	-2294	124433	122666	119633	117866	114833	123550	118750	3539	36200	5000	91880	100	1	70773116	84008	-38.73	0.86	12	0.01	-3065.00	137417.00	130000	20230717	-8.69	68100	20230103	74.30	120400	-1.41	20240102	118600	0.08	20240102	130000	-8.69	20230717	68100	74.30	20230103	0.32	N	009540	5000	3538 억	18512223	N	N	891	N	N
117	20240102	090230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120900	0	3	0.00	0	0	0.00	0	0	0	157100	84700	120900	0.00	26.16	367	0	124433	122666	119633	117866	114833	123550	118750	3539	36200	5000	91880	100	1	70773116	85565	-39.45	0.88	12	0.00	-3065.00	137417.00	130000	20230717	-7.00	68100	20230103	77.53	0	0.00	0	0	0.00	0	130000	-7.00	20230717	68100	77.53	20230103	0.32	N	009540	5000	3538 억	18512223	N	N	891	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History