KissMeData/086790/price/prices-20240101.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

55 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	120710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42700	1450	2	3.52	27571766600	651158	90.36	41650	42750	41600	53600	28900	41250	42342.67	68.63	0	314289	41783	41516	41183	40916	40583	41650	41050	15012	12350	5000	31350	50	1	292356598	124836	3.57	0.35	12	0.22	11949.00	123609.00	53300	20230126	-19.89	37200	20230817	14.78	43100	-0.93	20240102	40800	4.66	20240118	53300	-19.89	20230126	37200	14.78	20230817	0.11	N	086790	5000	15012 억	200652678	N	N	521	N	N
3	20240123	110708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42600	1350	2	3.27	21164006650	500946	69.52	41650	42600	41600	53600	28900	41250	42248.08	68.63	0	273530	41783	41516	41183	40916	40583	41650	41050	15012	12350	5000	31350	50	1	292356598	124544	3.57	0.34	12	0.17	11949.00	123609.00	53300	20230126	-20.08	37200	20230817	14.52	43100	-1.16	20240102	40800	4.41	20240118	53300	-20.08	20230126	37200	14.52	20230817	0.11	N	086790	5000	15012 억	200652678	N	N	521	N	N
4	20240123	100708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42500	1250	2	3.03	14135509800	335248	46.52	41650	42500	41600	53600	28900	41250	42164.34	68.63	0	207369	41783	41516	41183	40916	40583	41650	41050	15012	12350	5000	31350	50	1	292356598	124252	3.56	0.34	12	0.11	11949.00	123609.00	53300	20230126	-20.26	37200	20230817	14.25	43100	-1.39	20240102	40800	4.17	20240118	53300	-20.26	20230126	37200	14.25	20230817	0.11	N	086790	5000	15012 억	200652678	N	N	521	N	N
5	20240123	090709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	850	2	2.06	2931946350	69970	9.71	41650	42150	41600	53600	28900	41250	41902.91	68.63	0	50092	41783	41516	41183	40916	40583	41650	41050	15012	12350	5000	31350	50	1	292356598	123082	3.52	0.34	12	0.02	11949.00	123609.00	53300	20230126	-21.01	37200	20230817	13.17	43100	-2.32	20240102	40800	3.19	20240118	53300	-21.01	20230126	37200	13.17	20230817	0.11	N	086790	5000	15012 억	200652678	N	N	521	N	N
6	20240119	160703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41200	100	2	0.24	28043161000	682655	73.91	41400	41550	40800	53400	28800	41100	41079.43	68.74	43956	-119704	41766	41432	41116	40782	40466	41275	40625	15012	12300	5000	31230	50	1	292356598	120451	3.45	0.33	12	0.23	11949.00	123609.00	53300	20230126	-22.70	37200	20230817	10.75	43100	-4.41	20240102	40800	0.98	20240119	53300	-22.70	20230126	37200	10.75	20230817	0.11	N	086790	5000	15012 억	200968666	N	N	123	N	N
7	20240119	150706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41250	150	2	0.36	23386917300	569653	61.67	41400	41550	40800	53400	28800	41100	41054.67	68.74	43956	-131769	41766	41432	41116	40782	40466	41275	40625	15012	12300	5000	31230	50	1	292356598	120597	3.45	0.33	12	0.19	11949.00	123609.00	53300	20230126	-22.61	37200	20230817	10.89	43100	-4.29	20240102	40800	1.10	20240119	53300	-22.61	20230126	37200	10.89	20230817	0.11	N	086790	5000	15012 억	200968666	N	N	0	N	N
8	20240119	140704	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40950	-150	5	-0.36	18788877150	457768	49.56	41400	41550	40800	53400	28800	41100	41044.54	68.74	43956	-127231	41766	41432	41116	40782	40466	41275	40625	15012	12300	5000	31230	50	1	292356598	119720	3.43	0.33	12	0.16	11949.00	123609.00	53300	20230126	-23.17	37200	20230817	10.08	43100	-4.99	20240102	40800	0.37	20240119	53300	-23.17	20230126	37200	10.08	20230817	0.11	N	086790	5000	15012 억	200968666	N	N	0	N	N
9	20240119	130704	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40950	-150	5	-0.36	17005663850	414254	44.85	41400	41550	40800	53400	28800	41100	41051.30	68.74	43956	-110579	41766	41432	41116	40782	40466	41275	40625	15012	12300	5000	31230	50	1	292356598	119720	3.43	0.33	12	0.14	11949.00	123609.00	53300	20230126	-23.17	37200	20230817	10.08	43100	-4.99	20240102	40800	0.37	20240119	53300	-23.17	20230126	37200	10.08	20230817	0.11	N	086790	5000	15012 억	200968666	N	N	0	N	N
10	20240119	120707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40950	-150	5	-0.36	15206960850	370346	40.10	41400	41550	40800	53400	28800	41100	41061.50	68.74	43956	-96678	41766	41432	41116	40782	40466	41275	40625	15012	12300	5000	31230	50	1	292356598	119720	3.43	0.33	12	0.13	11949.00	123609.00	53300	20230126	-23.17	37200	20230817	10.08	43100	-4.99	20240102	40800	0.37	20240119	53300	-23.17	20230126	37200	10.08	20230817	0.11	N	086790	5000	15012 억	200968666	N	N	0	N	N
11	20240119	110707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40950	-150	5	-0.36	12694517450	308933	33.45	41400	41550	40800	53400	28800	41100	41091.49	68.74	43956	-76487	41766	41432	41116	40782	40466	41275	40625	15012	12300	5000	31230	50	1	292356598	119720	3.43	0.33	12	0.11	11949.00	123609.00	53300	20230126	-23.17	37200	20230817	10.08	43100	-4.99	20240102	40800	0.37	20240119	53300	-23.17	20230126	37200	10.08	20230817	0.11	N	086790	5000	15012 억	200968666	N	N	0	N	N
12	20240119	100711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41000	-100	5	-0.24	8129536500	197296	21.36	41400	41550	40900	53400	28800	41100	41204.77	68.74	43956	-37170	41766	41432	41116	40782	40466	41275	40625	15012	12300	5000	31230	50	1	292356598	119866	3.43	0.33	12	0.07	11949.00	123609.00	53300	20230126	-23.08	37200	20230817	10.22	43100	-4.87	20240102	40800	0.49	20240118	53300	-23.08	20230126	37200	10.22	20230817	0.11	N	086790	5000	15012 억	200968666	N	N	0	N	N
13	20240119	090703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	300	2	0.73	1405014950	33910	3.67	41400	41550	41300	53400	28800	41100	41433.65	68.74	43956	2992	41766	41432	41116	40782	40466	41275	40625	15012	12300	5000	31230	50	1	292356598	121036	3.46	0.33	12	0.01	11949.00	123609.00	53300	20230126	-22.33	37200	20230817	11.29	43100	-3.94	20240102	40800	1.47	20240118	53300	-22.33	20230126	37200	11.29	20230817	0.11	N	086790	5000	15012 억	200968666	N	N	0	N	N
14	20240118	160702	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41100	-200	5	-0.48	36438794450	887487	76.84	41300	41450	40800	53600	28950	41300	41058.30	68.76	0	-259336	42333	41816	41533	41016	40733	41675	40875	15012	12300	5000	31380	50	1	292356598	120159	3.44	0.33	12	0.30	11949.00	123609.00	53300	20230126	-22.89	37200	20230817	10.48	43100	-4.64	20240102	40800	0.74	20240118	53300	-22.89	20230126	37200	10.48	20230817	0.11	N	086790	5000	15012 억	201026761	N	N	8	N	N
15	20240118	150703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41150	-150	5	-0.36	29278691950	713317	61.76	41300	41450	40800	53600	28950	41300	41045.73	68.76	0	-211137	42333	41816	41533	41016	40733	41675	40875	15012	12300	5000	31380	50	1	292356598	120305	3.44	0.33	12	0.24	11949.00	123609.00	53300	20230126	-22.80	37200	20230817	10.62	43100	-4.52	20240102	40800	0.86	20240118	53300	-22.80	20230126	37200	10.62	20230817	0.11	N	086790	5000	15012 억	201026761	N	N	8	N	N
16	20240118	140704	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41100	-200	5	-0.48	26117255700	636394	55.10	41300	41450	40800	53600	28950	41300	41039.32	68.76	0	-192815	42333	41816	41533	41016	40733	41675	40875	15012	12300	5000	31380	50	1	292356598	120159	3.44	0.33	12	0.22	11949.00	123609.00	53300	20230126	-22.89	37200	20230817	10.48	43100	-4.64	20240102	40800	0.74	20240118	53300	-22.89	20230126	37200	10.48	20230817	0.11	N	086790	5000	15012 억	201026761	N	N	8	N	N
17	20240118	130702	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41050	-250	5	-0.61	21709691150	528967	45.80	41300	41450	40800	53600	28950	41300	41041.53	68.76	0	-186227	42333	41816	41533	41016	40733	41675	40875	15012	12300	5000	31380	50	1	292356598	120012	3.44	0.33	12	0.18	11949.00	123609.00	53300	20230126	-22.98	37200	20230817	10.35	43100	-4.76	20240102	40800	0.61	20240118	53300	-22.98	20230126	37200	10.35	20230817	0.11	N	086790	5000	15012 억	201026761	N	N	8	N	N
18	20240118	120704	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41000	-300	5	-0.73	19050348550	464164	40.19	41300	41450	40800	53600	28950	41300	41042.11	68.76	0	-174117	42333	41816	41533	41016	40733	41675	40875	15012	12300	5000	31380	50	1	292356598	119866	3.43	0.33	12	0.16	11949.00	123609.00	53300	20230126	-23.08	37200	20230817	10.22	43100	-4.87	20240102	40800	0.49	20240118	53300	-23.08	20230126	37200	10.22	20230817	0.11	N	086790	5000	15012 억	201026761	N	N	8	N	N
19	20240118	110705	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41050	-250	5	-0.61	15711288050	382784	33.14	41300	41450	40800	53600	28950	41300	41044.59	68.76	0	-150425	42333	41816	41533	41016	40733	41675	40875	15012	12300	5000	31380	50	1	292356598	120012	3.44	0.33	12	0.13	11949.00	123609.00	53300	20230126	-22.98	37200	20230817	10.35	43100	-4.76	20240102	40800	0.61	20240118	53300	-22.98	20230126	37200	10.35	20230817	0.11	N	086790	5000	15012 억	201026761	N	N	8	N	N
20	20240118	100701	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41050	-250	5	-0.61	11345007950	276376	23.93	41300	41450	40800	53600	28950	41300	41048.91	68.76	0	-126711	42333	41816	41533	41016	40733	41675	40875	15012	12300	5000	31380	50	1	292356598	120012	3.44	0.33	12	0.09	11949.00	123609.00	53300	20230126	-22.98	37200	20230817	10.35	43100	-4.76	20240102	40800	0.61	20240118	53300	-22.98	20230126	37200	10.35	20230817	0.11	N	086790	5000	15012 억	201026761	N	N	8	N	N
21	20240118	090702	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41100	-200	5	-0.48	2650921050	64333	5.57	41300	41450	41050	53600	28950	41300	41205.80	68.76	0	-31704	42333	41816	41533	41016	40733	41675	40875	15012	12300	5000	31380	50	1	292356598	120159	3.44	0.33	12	0.02	11949.00	123609.00	53300	20230126	-22.89	37200	20230817	10.48	43100	-4.64	20240102	41050	0.12	20240118	53300	-22.89	20230126	37200	10.48	20230817	0.11	N	086790	5000	15012 억	201026761	N	N	8	N	N
22	20240117	160700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	-250	5	-0.60	29153789100	702146	116.70	42000	42050	41250	54000	29100	41550	41521.03	68.78	0	-113264	42750	42150	41850	41250	40950	42000	41100	15012	12450	5000	31570	50	1	292356598	120743	3.46	0.33	12	0.24	11949.00	123609.00	53300	20230126	-22.51	37200	20230817	11.02	43100	-4.18	20240102	41100	0.49	20240105	53300	-22.51	20230126	37200	11.02	20230817	0.11	N	086790	5000	15012 억	201075699	N	N	8	N	N
23	20240117	150703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	-200	5	-0.48	24054530450	578716	96.19	42000	42050	41250	54000	29100	41550	41565.35	68.78	0	-95845	42750	42150	41850	41250	40950	42000	41100	15012	12450	5000	31570	50	1	292356598	120889	3.46	0.33	12	0.20	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	43100	-4.06	20240102	41100	0.61	20240105	53300	-22.42	20230126	37200	11.16	20230817	0.11	N	086790	5000	15012 억	201075699	N	N	275	N	N
24	20240117	140702	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	-50	5	-0.12	20524550700	493518	82.03	42000	42050	41250	54000	29100	41550	41588.25	68.78	0	-113291	42750	42150	41850	41250	40950	42000	41100	15012	12450	5000	31570	50	1	292356598	121328	3.47	0.34	12	0.17	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	43100	-3.71	20240102	41100	0.97	20240105	53300	-22.14	20230126	37200	11.56	20230817	0.11	N	086790	5000	15012 억	201075699	N	N	275	N	N
25	20240117	130702	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	50	2	0.12	17229833350	414226	68.85	42000	42050	41250	54000	29100	41550	41595.25	68.78	0	-116284	42750	42150	41850	41250	40950	42000	41100	15012	12450	5000	31570	50	1	292356598	121620	3.48	0.34	12	0.14	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	43100	-3.48	20240102	41100	1.22	20240105	53300	-21.95	20230126	37200	11.83	20230817	0.11	N	086790	5000	15012 억	201075699	N	N	275	N	N
26	20240117	120703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	50	2	0.12	14564435950	350054	58.18	42000	42050	41250	54000	29100	41550	41606.25	68.78	0	-104815	42750	42150	41850	41250	40950	42000	41100	15012	12450	5000	31570	50	1	292356598	121620	3.48	0.34	12	0.12	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	43100	-3.48	20240102	41100	1.22	20240105	53300	-21.95	20230126	37200	11.83	20230817	0.11	N	086790	5000	15012 억	201075699	N	N	275	N	N
27	20240117	110703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	100	2	0.24	9814933900	235843	39.20	42000	42050	41250	54000	29100	41550	41616.39	68.78	0	-66612	42750	42150	41850	41250	40950	42000	41100	15012	12450	5000	31570	50	1	292356598	121767	3.49	0.34	12	0.08	11949.00	123609.00	53300	20230126	-21.86	37200	20230817	11.96	43100	-3.36	20240102	41100	1.34	20240105	53300	-21.86	20230126	37200	11.96	20230817	0.11	N	086790	5000	15012 억	201075699	N	N	275	N	N
28	20240117	100700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	50	2	0.12	6097734350	146468	24.34	42000	42050	41250	54000	29100	41550	41631.85	68.78	0	-33293	42750	42150	41850	41250	40950	42000	41100	15012	12450	5000	31570	50	1	292356598	121620	3.48	0.34	12	0.05	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	43100	-3.48	20240102	41100	1.22	20240105	53300	-21.95	20230126	37200	11.83	20230817	0.11	N	086790	5000	15012 억	201075699	N	N	275	N	N
29	20240117	090703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	250	2	0.60	1536235550	36633	6.09	42000	42050	41750	54000	29100	41550	41935.84	68.78	0	-3689	42750	42150	41850	41250	40950	42000	41100	15012	12450	5000	31570	50	1	292356598	122205	3.50	0.34	12	0.01	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	43100	-3.02	20240102	41100	1.70	20240105	53300	-21.58	20230126	37200	12.37	20230817	0.11	N	086790	5000	15012 억	201075699	N	N	275	N	N
30	20240116	160700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	-950	5	-2.24	25162141600	601305	73.34	42250	42450	41550	55200	29750	42500	41847.16	68.84	0	-26390	43500	43000	42250	41750	41000	43250	42000	15012	12700	5000	32300	50	1	292356598	121474	3.48	0.34	12	0.21	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	43100	-3.60	20240102	41100	1.09	20240105	53300	-22.05	20230126	37200	11.69	20230817	0.11	N	086790	5000	15012 억	201264607	N	N	275	N	N
31	20240116	150659	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	-750	5	-1.76	20372103400	486109	59.29	42250	42450	41550	55200	29750	42500	41908.50	68.84	0	-34872	43500	43000	42250	41750	41000	43250	42000	15012	12700	5000	32300	50	1	292356598	122059	3.49	0.34	12	0.17	11949.00	123609.00	53300	20230126	-21.67	37200	20230817	12.23	43100	-3.13	20240102	41100	1.58	20240105	53300	-21.67	20230126	37200	12.23	20230817	0.11	N	086790	5000	15012 억	201264607	N	N	2783	N	N
32	20240116	140700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-700	5	-1.65	15787046150	376101	45.87	42250	42450	41700	55200	29750	42500	41975.54	68.84	0	-18176	43500	43000	42250	41750	41000	43250	42000	15012	12700	5000	32300	50	1	292356598	122205	3.50	0.34	12	0.13	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	43100	-3.02	20240102	41100	1.70	20240105	53300	-21.58	20230126	37200	12.37	20230817	0.11	N	086790	5000	15012 억	201264607	N	N	2783	N	N
33	20240116	130701	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-700	5	-1.65	12961394800	308448	37.62	42250	42450	41750	55200	29750	42500	42021.32	68.84	0	-19263	43500	43000	42250	41750	41000	43250	42000	15012	12700	5000	32300	50	1	292356598	122205	3.50	0.34	12	0.11	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	43100	-3.02	20240102	41100	1.70	20240105	53300	-21.58	20230126	37200	12.37	20230817	0.11	N	086790	5000	15012 억	201264607	N	N	2783	N	N
34	20240116	120700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	-600	5	-1.41	10724831950	254993	31.10	42250	42450	41800	55200	29750	42500	42059.31	68.84	0	-20424	43500	43000	42250	41750	41000	43250	42000	15012	12700	5000	32300	50	1	292356598	122497	3.51	0.34	12	0.09	11949.00	123609.00	53300	20230126	-21.39	37200	20230817	12.63	43100	-2.78	20240102	41100	1.95	20240105	53300	-21.39	20230126	37200	12.63	20230817	0.11	N	086790	5000	15012 억	201264607	N	N	2783	N	N
35	20240116	110658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	-550	5	-1.29	9328828100	221704	27.04	42250	42450	41800	55200	29750	42500	42077.84	68.84	0	-20124	43500	43000	42250	41750	41000	43250	42000	15012	12700	5000	32300	50	1	292356598	122644	3.51	0.34	12	0.08	11949.00	123609.00	53300	20230126	-21.29	37200	20230817	12.77	43100	-2.67	20240102	41100	2.07	20240105	53300	-21.29	20230126	37200	12.77	20230817	0.11	N	086790	5000	15012 억	201264607	N	N	2783	N	N
36	20240116	100659	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	-550	5	-1.29	5435167750	128780	15.71	42250	42450	41950	55200	29750	42500	42205.05	68.84	0	-6536	43500	43000	42250	41750	41000	43250	42000	15012	12700	5000	32300	50	1	292356598	122644	3.51	0.34	12	0.04	11949.00	123609.00	53300	20230126	-21.29	37200	20230817	12.77	43100	-2.67	20240102	41100	2.07	20240105	53300	-21.29	20230126	37200	12.77	20230817	0.11	N	086790	5000	15012 억	201264607	N	N	2783	N	N
37	20240116	090658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42400	-100	5	-0.24	1537708000	36373	4.44	42250	42450	42150	55200	29750	42500	42276.05	68.84	0	3535	43500	43000	42250	41750	41000	43250	42000	15012	12700	5000	32300	50	1	292356598	123959	3.55	0.34	12	0.01	11949.00	123609.00	53300	20230126	-20.45	37200	20230817	13.98	43100	-1.62	20240102	41100	3.16	20240105	53300	-20.45	20230126	37200	13.98	20230817	0.11	N	086790	5000	15012 억	201264607	N	N	2783	N	N
38	20240115	160657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42500	1050	2	2.53	34735982650	818995	171.40	41550	42750	41500	53800	29050	41450	42412.88	68.84	122137	297402	42150	41800	41550	41200	40950	41975	41375	15012	12350	5000	31500	50	1	292356598	124252	3.56	0.34	12	0.28	11949.00	123609.00	53300	20230126	-20.26	37200	20230817	14.25	43100	-1.39	20240102	41100	3.41	20240105	53300	-20.26	20230126	37200	14.25	20230817	0.11	N	086790	5000	15012 억	201243922	N	N	2783	N	N
39	20240115	150658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42450	1000	2	2.41	31112886900	733691	153.55	41550	42750	41500	53800	29050	41450	42405.98	68.84	122137	287914	42150	41800	41550	41200	40950	41975	41375	15012	12350	5000	31500	50	1	292356598	124105	3.55	0.34	12	0.25	11949.00	123609.00	53300	20230126	-20.36	37200	20230817	14.11	43100	-1.51	20240102	41100	3.28	20240105	53300	-20.36	20230126	37200	14.11	20230817	0.11	N	086790	5000	15012 억	201243922	N	N	0	N	N
40	20240115	140658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42500	1050	2	2.53	27977189500	659845	138.10	41550	42750	41500	53800	29050	41450	42399.64	68.84	122137	278978	42150	41800	41550	41200	40950	41975	41375	15012	12350	5000	31500	50	1	292356598	124252	3.56	0.34	12	0.23	11949.00	123609.00	53300	20230126	-20.26	37200	20230817	14.25	43100	-1.39	20240102	41100	3.41	20240105	53300	-20.26	20230126	37200	14.25	20230817	0.11	N	086790	5000	15012 억	201243922	N	N	0	N	N
41	20240115	130657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42650	1200	2	2.90	25001284700	589900	123.46	41550	42750	41500	53800	29050	41450	42382.24	68.84	122137	269991	42150	41800	41550	41200	40950	41975	41375	15012	12350	5000	31500	50	1	292356598	124690	3.57	0.35	12	0.20	11949.00	123609.00	53300	20230126	-19.98	37200	20230817	14.65	43100	-1.04	20240102	41100	3.77	20240105	53300	-19.98	20230126	37200	14.65	20230817	0.11	N	086790	5000	15012 억	201243922	N	N	0	N	N
42	20240115	120658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42650	1200	2	2.90	22319895750	527038	110.30	41550	42750	41500	53800	29050	41450	42349.69	68.84	122137	256517	42150	41800	41550	41200	40950	41975	41375	15012	12350	5000	31500	50	1	292356598	124690	3.57	0.35	12	0.18	11949.00	123609.00	53300	20230126	-19.98	37200	20230817	14.65	43100	-1.04	20240102	41100	3.77	20240105	53300	-19.98	20230126	37200	14.65	20230817	0.11	N	086790	5000	15012 억	201243922	N	N	0	N	N
43	20240115	110657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42600	1150	2	2.77	18260326050	431876	90.39	41550	42650	41500	53800	29050	41450	42281.41	68.84	122137	234157	42150	41800	41550	41200	40950	41975	41375	15012	12350	5000	31500	50	1	292356598	124544	3.57	0.34	12	0.15	11949.00	123609.00	53300	20230126	-20.08	37200	20230817	14.52	43100	-1.16	20240102	41100	3.65	20240105	53300	-20.08	20230126	37200	14.52	20230817	0.11	N	086790	5000	15012 억	201243922	N	N	0	N	N
44	20240115	100654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42450	1000	2	2.41	11473223150	272332	57.00	41550	42600	41500	53800	29050	41450	42129.54	68.84	122137	164329	42150	41800	41550	41200	40950	41975	41375	15012	12350	5000	31500	50	1	292356598	124105	3.55	0.34	12	0.09	11949.00	123609.00	53300	20230126	-20.36	37200	20230817	14.11	43100	-1.51	20240102	41100	3.28	20240105	53300	-20.36	20230126	37200	14.11	20230817	0.11	N	086790	5000	15012 억	201243922	N	N	0	N	N
45	20240115	090657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	250	2	0.60	662828700	15895	3.33	41550	41800	41500	53800	29050	41450	41700.45	68.84	122137	6099	42150	41800	41550	41200	40950	41975	41375	15012	12350	5000	31500	50	1	292356598	121913	3.49	0.34	12	0.01	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	43100	-3.25	20240102	41100	1.46	20240105	53300	-21.76	20230126	37200	12.10	20230817	0.11	N	086790	5000	15012 억	201243922	N	N	0	N	N
46	20240112	160653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41450	200	2	0.48	17822056700	429108	40.20	41300	41900	41300	53600	28900	41250	41532.86	68.81	117035	-18336	42250	41750	41450	40950	40650	41600	40800	15012	12350	5000	31350	50	1	292356598	121182	3.47	0.34	12	0.15	11949.00	123609.00	53300	20230126	-22.23	37200	20230817	11.42	43100	-3.83	20240102	41100	0.85	20240105	53300	-22.23	20230126	37200	11.42	20230817	0.11	N	086790	5000	15012 억	201180606	N	N	423	N	N
47	20240112	150656	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	250	2	0.61	15825069550	380912	35.68	41300	41900	41300	53600	28900	41250	41545.24	68.81	117035	-10191	42250	41750	41450	40950	40650	41600	40800	15012	12350	5000	31350	50	1	292356598	121328	3.47	0.34	12	0.13	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	43100	-3.71	20240102	41100	0.97	20240105	53300	-22.14	20230126	37200	11.56	20230817	0.11	N	086790	5000	15012 억	201180606	N	N	423	N	N
48	20240112	140655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41450	200	2	0.48	12950379850	311579	29.19	41300	41900	41300	53600	28900	41250	41563.75	68.81	117035	-3812	42250	41750	41450	40950	40650	41600	40800	15012	12350	5000	31350	50	1	292356598	121182	3.47	0.34	12	0.11	11949.00	123609.00	53300	20230126	-22.23	37200	20230817	11.42	43100	-3.83	20240102	41100	0.85	20240105	53300	-22.23	20230126	37200	11.42	20230817	0.11	N	086790	5000	15012 억	201180606	N	N	423	N	N
49	20240112	130652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	300	2	0.73	10841178700	260700	24.42	41300	41900	41300	53600	28900	41250	41584.94	68.81	117035	12906	42250	41750	41450	40950	40650	41600	40800	15012	12350	5000	31350	50	1	292356598	121474	3.48	0.34	12	0.09	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	43100	-3.60	20240102	41100	1.09	20240105	53300	-22.05	20230126	37200	11.69	20230817	0.11	N	086790	5000	15012 억	201180606	N	N	423	N	N
50	20240112	120655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	300	2	0.73	9359227450	225034	21.08	41300	41900	41300	53600	28900	41250	41590.35	68.81	117035	23618	42250	41750	41450	40950	40650	41600	40800	15012	12350	5000	31350	50	1	292356598	121474	3.48	0.34	12	0.08	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	43100	-3.60	20240102	41100	1.09	20240105	53300	-22.05	20230126	37200	11.69	20230817	0.11	N	086790	5000	15012 억	201180606	N	N	423	N	N
51	20240112	110652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	450	2	1.09	8212382800	197458	18.50	41300	41900	41300	53600	28900	41250	41590.60	68.81	117035	33909	42250	41750	41450	40950	40650	41600	40800	15012	12350	5000	31350	50	1	292356598	121913	3.49	0.34	12	0.07	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	43100	-3.25	20240102	41100	1.46	20240105	53300	-21.76	20230126	37200	12.10	20230817	0.11	N	086790	5000	15012 억	201180606	N	N	423	N	N
52	20240112	100653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	300	2	0.73	4617253450	111282	10.42	41300	41650	41300	53600	28900	41250	41491.56	68.81	117035	7778	42250	41750	41450	40950	40650	41600	40800	15012	12350	5000	31350	50	1	292356598	121474	3.48	0.34	12	0.04	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	43100	-3.60	20240102	41100	1.09	20240105	53300	-22.05	20230126	37200	11.69	20230817	0.11	N	086790	5000	15012 억	201180606	N	N	423	N	N
53	20240112	090653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	100	2	0.24	840807450	20313	1.90	41300	41550	41300	53600	28900	41250	41392.87	68.81	117035	8308	42250	41750	41450	40950	40650	41600	40800	15012	12350	5000	31350	50	1	292356598	120889	3.46	0.33	12	0.01	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	43100	-4.06	20240102	41100	0.61	20240105	53300	-22.42	20230126	37200	11.16	20230817	0.11	N	086790	5000	15012 억	201180606	N	N	423	N	N
54	20240111	160649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41250	100	2	0.24	43677292450	1054306	281.60	41400	41950	41150	53400	28850	41150	41428.76	68.65	46692	400599	41883	41516	41333	40966	40783	41425	40875	15012	12250	5000	31270	50	1	292356598	120597	3.45	0.33	12	0.36	11949.00	123609.00	53300	20230126	-22.61	37200	20230817	10.89	43100	-4.29	20240102	41100	0.36	20240105	53300	-22.61	20230126	37200	10.89	20230817	0.12	N	086790	5000	15012 억	200699303	N	N	423	N	N
55	20240111	150653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	600	2	1.46	18178121650	436516	116.59	41400	41950	41150	53400	28850	41150	41643.65	68.65	46692	108938	41883	41516	41333	40966	40783	41425	40875	15012	12250	5000	31270	50	1	292356598	122059	3.49	0.34	12	0.15	11949.00	123609.00	53300	20230126	-21.67	37200	20230817	12.23	43100	-3.13	20240102	41100	1.58	20240105	53300	-21.67	20230126	37200	12.23	20230817	0.12	N	086790	5000	15012 억	200699303	N	N	32	N	N
56	20240111	140651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	500	2	1.22	13457496750	323516	86.41	41400	41800	41150	53400	28850	41150	41597.62	68.65	46692	83287	41883	41516	41333	40966	40783	41425	40875	15012	12250	5000	31270	50	1	292356598	121767	3.49	0.34	12	0.11	11949.00	123609.00	53300	20230126	-21.86	37200	20230817	11.96	43100	-3.36	20240102	41100	1.34	20240105	53300	-21.86	20230126	37200	11.96	20230817	0.12	N	086790	5000	15012 억	200699303	N	N	32	N	N
57	20240111	130649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	550	2	1.34	11316083000	272115	72.68	41400	41800	41150	53400	28850	41150	41585.66	68.65	46692	82366	41883	41516	41333	40966	40783	41425	40875	15012	12250	5000	31270	50	1	292356598	121913	3.49	0.34	12	0.09	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	43100	-3.25	20240102	41100	1.46	20240105	53300	-21.76	20230126	37200	12.10	20230817	0.12	N	086790	5000	15012 억	200699303	N	N	32	N	N
58	20240111	120650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	550	2	1.34	9842235050	236780	63.24	41400	41800	41150	53400	28850	41150	41567.00	68.65	46692	76055	41883	41516	41333	40966	40783	41425	40875	15012	12250	5000	31270	50	1	292356598	121913	3.49	0.34	12	0.08	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	43100	-3.25	20240102	41100	1.46	20240105	53300	-21.76	20230126	37200	12.10	20230817	0.12	N	086790	5000	15012 억	200699303	N	N	32	N	N
59	20240111	110653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	450	2	1.09	8261863900	198872	53.12	41400	41800	41150	53400	28850	41150	41543.63	68.65	46692	73203	41883	41516	41333	40966	40783	41425	40875	15012	12250	5000	31270	50	1	292356598	121620	3.48	0.34	12	0.07	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	43100	-3.48	20240102	41100	1.22	20240105	53300	-21.95	20230126	37200	11.83	20230817	0.12	N	086790	5000	15012 억	200699303	N	N	32	N	N
60	20240111	100650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	600	2	1.46	6009622900	144805	38.68	41400	41800	41150	53400	28850	41150	41501.49	68.65	46692	65398	41883	41516	41333	40966	40783	41425	40875	15012	12250	5000	31270	50	1	292356598	122059	3.49	0.34	12	0.05	11949.00	123609.00	53300	20230126	-21.67	37200	20230817	12.23	43100	-3.13	20240102	41100	1.58	20240105	53300	-21.67	20230126	37200	12.23	20230817	0.12	N	086790	5000	15012 억	200699303	N	N	32	N	N
61	20240111	090650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	200	2	0.49	1038499950	25145	6.72	41400	41400	41150	53400	28850	41150	41300.46	68.65	46692	2556	41883	41516	41333	40966	40783	41425	40875	15012	12250	5000	31270	50	1	292356598	120889	3.46	0.33	12	0.01	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	43100	-4.06	20240102	41100	0.61	20240105	53300	-22.42	20230126	37200	11.16	20230817	0.12	N	086790	5000	15012 억	200699303	N	N	32	N	N
62	20240110	160648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41150	-500	5	-1.20	15462804950	373802	60.58	41700	41700	41150	54100	29200	41650	41366.96	68.67	132028	-53988	42050	41850	41600	41400	41150	41725	41275	15012	12450	5000	31650	50	1	292356598	120305	3.44	0.33	12	0.13	11949.00	123609.00	53300	20230126	-22.80	37200	20230817	10.62	43100	-4.52	20240102	41100	0.12	20240105	53300	-22.80	20230126	37200	10.62	20230817	0.12	N	086790	5000	15012 억	200766914	N	N	32	N	N
63	20240110	150650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41200	-450	5	-1.08	12098494050	292074	47.34	41700	41700	41150	54100	29200	41650	41422.70	68.67	132028	-44586	42050	41850	41600	41400	41150	41725	41275	15012	12450	5000	31650	50	1	292356598	120451	3.45	0.33	12	0.10	11949.00	123609.00	53300	20230126	-22.70	37200	20230817	10.75	43100	-4.41	20240102	41100	0.24	20240105	53300	-22.70	20230126	37200	10.75	20230817	0.12	N	086790	5000	15012 억	200766914	N	N	1542	N	N
64	20240110	140652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	-300	5	-0.72	8994714800	216815	35.14	41700	41700	41300	54100	29200	41650	41485.67	68.67	132028	-27875	42050	41850	41600	41400	41150	41725	41275	15012	12450	5000	31650	50	1	292356598	120889	3.46	0.33	12	0.07	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	43100	-4.06	20240102	41100	0.61	20240105	53300	-22.42	20230126	37200	11.16	20230817	0.12	N	086790	5000	15012 억	200766914	N	N	1542	N	N
65	20240110	130649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	-300	5	-0.72	7840903650	188892	30.61	41700	41700	41300	54100	29200	41650	41509.98	68.67	132028	-18727	42050	41850	41600	41400	41150	41725	41275	15012	12450	5000	31650	50	1	292356598	120889	3.46	0.33	12	0.06	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	43100	-4.06	20240102	41100	0.61	20240105	53300	-22.42	20230126	37200	11.16	20230817	0.12	N	086790	5000	15012 억	200766914	N	N	1542	N	N
66	20240110	120650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41450	-200	5	-0.48	5713713000	137516	22.29	41700	41700	41400	54100	29200	41650	41549.44	68.67	132028	-2857	42050	41850	41600	41400	41150	41725	41275	15012	12450	5000	31650	50	1	292356598	121182	3.47	0.34	12	0.05	11949.00	123609.00	53300	20230126	-22.23	37200	20230817	11.42	43100	-3.83	20240102	41100	0.85	20240105	53300	-22.23	20230126	37200	11.42	20230817	0.12	N	086790	5000	15012 억	200766914	N	N	1542	N	N
67	20240110	110649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	-50	5	-0.12	4588422950	110416	17.89	41700	41700	41400	54100	29200	41650	41555.78	68.67	132028	54	42050	41850	41600	41400	41150	41725	41275	15012	12450	5000	31650	50	1	292356598	121620	3.48	0.34	12	0.04	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	43100	-3.48	20240102	41100	1.22	20240105	53300	-21.95	20230126	37200	11.83	20230817	0.12	N	086790	5000	15012 억	200766914	N	N	1542	N	N
68	20240110	100648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	-100	5	-0.24	2897361050	69751	11.30	41700	41700	41400	54100	29200	41650	41538.63	68.67	132028	-7586	42050	41850	41600	41400	41150	41725	41275	15012	12450	5000	31650	50	1	292356598	121474	3.48	0.34	12	0.02	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	43100	-3.60	20240102	41100	1.09	20240105	53300	-22.05	20230126	37200	11.69	20230817	0.12	N	086790	5000	15012 억	200766914	N	N	1542	N	N
69	20240110	090647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	-150	5	-0.36	534663850	12877	2.09	41700	41700	41450	54100	29200	41650	41520.82	68.67	132028	-370	42050	41850	41600	41400	41150	41725	41275	15012	12450	5000	31650	50	1	292356598	121328	3.47	0.34	12	0.00	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	43100	-3.71	20240102	41100	0.97	20240105	53300	-22.14	20230126	37200	11.56	20230817	0.12	N	086790	5000	15012 억	200766914	N	N	1542	N	N
70	20240109	160647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	400	2	0.97	25623988550	616075	102.02	41700	41800	41350	53600	28900	41250	41592.27	68.60	65370	72313	42083	41666	41383	40966	40683	41525	40825	15012	12350	5000	31350	50	1	292356598	121767	3.49	0.34	12	0.21	11949.00	123609.00	53300	20230126	-21.86	37200	20230817	11.96	43100	-3.36	20240102	41100	1.34	20240105	53300	-21.86	20230126	37200	11.96	20230817	0.12	N	086790	5000	15012 억	200553380	N	N	1542	N	N
71	20240109	150648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	450	2	1.09	20634140350	496314	82.19	41700	41800	41350	53600	28900	41250	41574.77	68.60	65370	68175	42083	41666	41383	40966	40683	41525	40825	15012	12350	5000	31350	50	1	292356598	121913	3.49	0.34	12	0.17	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	43100	-3.25	20240102	41100	1.46	20240105	53300	-21.76	20230126	37200	12.10	20230817	0.12	N	086790	5000	15012 억	200553380	N	N	224	N	N
72	20240109	140647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	350	2	0.85	16203620900	389911	64.57	41700	41800	41350	53600	28900	41250	41557.23	68.60	65370	65016	42083	41666	41383	40966	40683	41525	40825	15012	12350	5000	31350	50	1	292356598	121620	3.48	0.34	12	0.13	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	43100	-3.48	20240102	41100	1.22	20240105	53300	-21.95	20230126	37200	11.83	20230817	0.12	N	086790	5000	15012 억	200553380	N	N	224	N	N
73	20240109	130647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	450	2	1.09	12614470950	303737	50.30	41700	41750	41350	53600	28900	41250	41530.90	68.60	65370	47025	42083	41666	41383	40966	40683	41525	40825	15012	12350	5000	31350	50	1	292356598	121913	3.49	0.34	12	0.10	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	43100	-3.25	20240102	41100	1.46	20240105	53300	-21.76	20230126	37200	12.10	20230817	0.12	N	086790	5000	15012 억	200553380	N	N	224	N	N
74	20240109	120653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	300	2	0.73	9818944550	236549	39.17	41700	41700	41350	53600	28900	41250	41509.14	68.60	65370	22459	42083	41666	41383	40966	40683	41525	40825	15012	12350	5000	31350	50	1	292356598	121474	3.48	0.34	12	0.08	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	43100	-3.60	20240102	41100	1.09	20240105	53300	-22.05	20230126	37200	11.69	20230817	0.12	N	086790	5000	15012 억	200553380	N	N	224	N	N
75	20240109	110649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	150	2	0.36	7288543450	175623	29.08	41700	41700	41350	53600	28900	41250	41501.08	68.60	65370	9343	42083	41666	41383	40966	40683	41525	40825	15012	12350	5000	31350	50	1	292356598	121036	3.46	0.33	12	0.06	11949.00	123609.00	53300	20230126	-22.33	37200	20230817	11.29	43100	-3.94	20240102	41100	0.73	20240105	53300	-22.33	20230126	37200	11.29	20230817	0.12	N	086790	5000	15012 억	200553380	N	N	224	N	N
76	20240109	100648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	250	2	0.61	5072850750	122159	20.23	41700	41700	41350	53600	28900	41250	41526.62	68.60	65370	19052	42083	41666	41383	40966	40683	41525	40825	15012	12350	5000	31350	50	1	292356598	121328	3.47	0.34	12	0.04	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	43100	-3.71	20240102	41100	0.97	20240105	53300	-22.14	20230126	37200	11.56	20230817	0.12	N	086790	5000	15012 억	200553380	N	N	224	N	N
77	20240109	090648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	150	2	0.36	1594851450	38315	6.35	41700	41700	41350	53600	28900	41250	41624.73	68.60	65370	9532	42083	41666	41383	40966	40683	41525	40825	15012	12350	5000	31350	50	1	292356598	121036	3.46	0.33	12	0.01	11949.00	123609.00	53300	20230126	-22.33	37200	20230817	11.29	43100	-3.94	20240102	41100	0.73	20240105	53300	-22.33	20230126	37200	11.29	20230817	0.12	N	086790	5000	15012 억	200553380	N	N	224	N	N
78	20240108	160646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41250	-250	5	-0.60	24966119300	603323	125.83	41500	41800	41100	53900	29050	41500	41381.04	68.62	314903	-22765	41766	41632	41366	41232	40966	41700	41300	15012	12400	5000	31540	50	1	292356598	120597	3.45	0.33	12	0.21	11949.00	123609.00	53300	20230126	-22.61	37200	20230817	10.89	43100	-4.29	20240102	41100	0.36	20240108	53300	-22.61	20230126	37200	10.89	20230817	0.11	N	086790	5000	15012 억	200615786	N	N	224	N	N
79	20240108	150648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	-200	5	-0.48	20872653700	504124	105.14	41500	41800	41100	53900	29050	41500	41403.81	68.62	314903	-21705	41766	41632	41366	41232	40966	41700	41300	15012	12400	5000	31540	50	1	292356598	120743	3.46	0.33	12	0.17	11949.00	123609.00	53300	20230126	-22.51	37200	20230817	11.02	43100	-4.18	20240102	41100	0.49	20240108	53300	-22.51	20230126	37200	11.02	20230817	0.11	N	086790	5000	15012 억	200615786	N	N	408	N	N
80	20240108	140647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41250	-250	5	-0.60	16683584550	402605	83.97	41500	41800	41100	53900	29050	41500	41439.09	68.62	314903	-9466	41766	41632	41366	41232	40966	41700	41300	15012	12400	5000	31540	50	1	292356598	120597	3.45	0.33	12	0.14	11949.00	123609.00	53300	20230126	-22.61	37200	20230817	10.89	43100	-4.29	20240102	41100	0.36	20240108	53300	-22.61	20230126	37200	10.89	20230817	0.11	N	086790	5000	15012 억	200615786	N	N	408	N	N
81	20240108	130646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41250	-250	5	-0.60	12686403250	305656	63.75	41500	41800	41200	53900	29050	41500	41505.49	68.62	314903	-5847	41766	41632	41366	41232	40966	41700	41300	15012	12400	5000	31540	50	1	292356598	120597	3.45	0.33	12	0.10	11949.00	123609.00	53300	20230126	-22.61	37200	20230817	10.89	43100	-4.29	20240102	41100	0.36	20240105	53300	-22.61	20230126	37200	10.89	20230817	0.11	N	086790	5000	15012 억	200615786	N	N	408	N	N
82	20240108	120647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	-100	5	-0.24	9573250950	230282	48.03	41500	41800	41400	53900	29050	41500	41571.86	68.62	314903	14386	41766	41632	41366	41232	40966	41700	41300	15012	12400	5000	31540	50	1	292356598	121036	3.46	0.33	12	0.08	11949.00	123609.00	53300	20230126	-22.33	37200	20230817	11.29	43100	-3.94	20240102	41100	0.73	20240105	53300	-22.33	20230126	37200	11.29	20230817	0.11	N	086790	5000	15012 억	200615786	N	N	408	N	N
83	20240108	110648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41450	-50	5	-0.12	7625732750	183286	38.23	41500	41800	41400	53900	29050	41500	41605.65	68.62	314903	14350	41766	41632	41366	41232	40966	41700	41300	15012	12400	5000	31540	50	1	292356598	121182	3.47	0.34	12	0.06	11949.00	123609.00	53300	20230126	-22.23	37200	20230817	11.42	43100	-3.83	20240102	41100	0.85	20240105	53300	-22.23	20230126	37200	11.42	20230817	0.11	N	086790	5000	15012 억	200615786	N	N	408	N	N
84	20240108	100648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	150	2	0.36	4491121600	108009	22.53	41500	41750	41450	53900	29050	41500	41580.99	68.62	314903	24812	41766	41632	41366	41232	40966	41700	41300	15012	12400	5000	31540	50	1	292356598	121767	3.49	0.34	12	0.04	11949.00	123609.00	53300	20230126	-21.86	37200	20230817	11.96	43100	-3.36	20240102	41100	1.34	20240105	53300	-21.86	20230126	37200	11.96	20230817	0.11	N	086790	5000	15012 억	200615786	N	N	408	N	N
85	20240108	090646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	50	2	0.12	1221999050	29412	6.13	41500	41700	41450	53900	29050	41500	41547.64	68.62	314903	9630	41766	41632	41366	41232	40966	41700	41300	15012	12400	5000	31540	50	1	292356598	121474	3.48	0.34	12	0.01	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	43100	-3.60	20240102	41100	1.09	20240105	53300	-22.05	20230126	37200	11.69	20230817	0.11	N	086790	5000	15012 억	200615786	N	N	408	N	N
86	20240105	160646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	150	2	0.36	19302070300	467044	46.53	41200	41500	41100	53700	28950	41350	41328.10	68.52	-9828	-59310	42583	41966	41633	41016	40683	41800	40850	15012	12350	5000	31420	50	1	292356598	121328	3.47	0.34	12	0.16	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	43100	-3.71	20240102	41100	0.97	20240105	53300	-22.14	20230126	37200	11.56	20230817	0.10	N	086790	5000	15012 억	200336286	N	N	408	N	N
87	20240105	150647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	-50	5	-0.12	16388561900	396750	39.52	41200	41500	41100	53700	28950	41350	41307.02	68.52	-9828	-66563	42583	41966	41633	41016	40683	41800	40850	15012	12350	5000	31420	50	1	292356598	120743	3.46	0.33	12	0.14	11949.00	123609.00	53300	20230126	-22.51	37200	20230817	11.02	43100	-4.18	20240102	41100	0.49	20240105	53300	-22.51	20230126	37200	11.02	20230817	0.10	N	086790	5000	15012 억	200336286	N	N	6	N	N
88	20240105	140644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	-50	5	-0.12	14042513550	339888	33.86	41200	41500	41100	53700	28950	41350	41315.12	68.52	-9828	-54859	42583	41966	41633	41016	40683	41800	40850	15012	12350	5000	31420	50	1	292356598	120743	3.46	0.33	12	0.12	11949.00	123609.00	53300	20230126	-22.51	37200	20230817	11.02	43100	-4.18	20240102	41100	0.49	20240105	53300	-22.51	20230126	37200	11.02	20230817	0.10	N	086790	5000	15012 억	200336286	N	N	6	N	N
89	20240105	130646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	50	2	0.12	11109627100	268918	26.79	41200	41500	41100	53700	28950	41350	41312.32	68.52	-9828	-37074	42583	41966	41633	41016	40683	41800	40850	15012	12350	5000	31420	50	1	292356598	121036	3.46	0.33	12	0.09	11949.00	123609.00	53300	20230126	-22.33	37200	20230817	11.29	43100	-3.94	20240102	41100	0.73	20240105	53300	-22.33	20230126	37200	11.29	20230817	0.10	N	086790	5000	15012 억	200336286	N	N	6	N	N
90	20240105	120645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	50	2	0.12	9045611900	219075	21.82	41200	41500	41100	53700	28950	41350	41290.02	68.52	-9828	-32170	42583	41966	41633	41016	40683	41800	40850	15012	12350	5000	31420	50	1	292356598	121036	3.46	0.33	12	0.07	11949.00	123609.00	53300	20230126	-22.33	37200	20230817	11.29	43100	-3.94	20240102	41100	0.73	20240105	53300	-22.33	20230126	37200	11.29	20230817	0.10	N	086790	5000	15012 억	200336286	N	N	6	N	N
91	20240105	110644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	50	2	0.12	7154973500	173430	17.28	41200	41500	41100	53700	28950	41350	41255.68	68.52	-9828	-26082	42583	41966	41633	41016	40683	41800	40850	15012	12350	5000	31420	50	1	292356598	121036	3.46	0.33	12	0.06	11949.00	123609.00	53300	20230126	-22.33	37200	20230817	11.29	43100	-3.94	20240102	41100	0.73	20240105	53300	-22.33	20230126	37200	11.29	20230817	0.10	N	086790	5000	15012 억	200336286	N	N	6	N	N
92	20240105	100648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41200	-150	5	-0.36	4034698150	97848	9.75	41200	41450	41100	53700	28950	41350	41234.33	68.52	-9828	-24132	42583	41966	41633	41016	40683	41800	40850	15012	12350	5000	31420	50	1	292356598	120451	3.45	0.33	12	0.03	11949.00	123609.00	53300	20230126	-22.70	37200	20230817	10.75	43100	-4.41	20240102	41100	0.24	20240105	53300	-22.70	20230126	37200	10.75	20230817	0.10	N	086790	5000	15012 억	200336286	N	N	6	N	N
93	20240105	090645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	0	3	0.00	991047050	23997	2.39	41200	41450	41200	53700	28950	41350	41298.77	68.52	-9828	-4616	42583	41966	41633	41016	40683	41800	40850	15012	12350	5000	31420	50	1	292356598	120889	3.46	0.33	12	0.01	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	43100	-4.06	20240102	41200	0.36	20240105	53300	-22.42	20230126	37200	11.16	20230817	0.10	N	086790	5000	15012 억	200336286	N	N	6	N	N
94	20240104	160642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	-1000	5	-2.36	41146820200	989241	135.25	42000	42250	41300	55000	29650	42350	41594.38	68.61	148573	-350750	43083	42716	42483	42116	41883	42600	42000	15012	12650	5000	32180	50	1	292356598	120889	3.46	0.33	12	0.34	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	43100	-4.06	20240102	41300	0.12	20240104	53300	-22.42	20230126	37200	11.16	20230817	0.09	N	086790	5000	15012 억	200599839	N	N	6	N	N
95	20240104	150644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	-950	5	-2.24	35379585400	849821	116.18	42000	42250	41300	55000	29650	42350	41631.81	68.61	148573	-331659	43083	42716	42483	42116	41883	42600	42000	15012	12650	5000	32180	50	1	292356598	121036	3.46	0.33	12	0.29	11949.00	123609.00	53300	20230126	-22.33	37200	20230817	11.29	43100	-3.94	20240102	41300	0.24	20240104	53300	-22.33	20230126	37200	11.29	20230817	0.09	N	086790	5000	15012 억	200599839	N	N	4093	N	N
96	20240104	140644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	-850	5	-2.01	29181815950	700024	95.71	42000	42250	41300	55000	29650	42350	41686.88	68.61	148573	-259472	43083	42716	42483	42116	41883	42600	42000	15012	12650	5000	32180	50	1	292356598	121328	3.47	0.34	12	0.24	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	43100	-3.71	20240102	41300	0.48	20240104	53300	-22.14	20230126	37200	11.56	20230817	0.09	N	086790	5000	15012 억	200599839	N	N	4093	N	N
97	20240104	130644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	-800	5	-1.89	25516906000	611755	83.64	42000	42250	41300	55000	29650	42350	41710.99	68.61	148573	-221769	43083	42716	42483	42116	41883	42600	42000	15012	12650	5000	32180	50	1	292356598	121474	3.48	0.34	12	0.21	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	43100	-3.60	20240102	41300	0.61	20240104	53300	-22.05	20230126	37200	11.69	20230817	0.09	N	086790	5000	15012 억	200599839	N	N	4093	N	N
98	20240104	120642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	-750	5	-1.77	23060588000	552677	75.56	42000	42250	41300	55000	29650	42350	41725.25	68.61	148573	-204177	43083	42716	42483	42116	41883	42600	42000	15012	12650	5000	32180	50	1	292356598	121620	3.48	0.34	12	0.19	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	43100	-3.48	20240102	41300	0.73	20240104	53300	-21.95	20230126	37200	11.83	20230817	0.09	N	086790	5000	15012 억	200599839	N	N	4093	N	N
99	20240104	110641	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41450	-900	5	-2.13	19547968600	468058	63.99	42000	42250	41300	55000	29650	42350	41763.99	68.61	148573	-168602	43083	42716	42483	42116	41883	42600	42000	15012	12650	5000	32180	50	1	292356598	121182	3.47	0.34	12	0.16	11949.00	123609.00	53300	20230126	-22.23	37200	20230817	11.42	43100	-3.83	20240102	41300	0.36	20240104	53300	-22.23	20230126	37200	11.42	20230817	0.09	N	086790	5000	15012 억	200599839	N	N	4093	N	N
100	20240104	100641	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	-600	5	-1.42	10345625650	246636	33.72	42000	42250	41750	55000	29650	42350	41946.94	68.61	148573	-57605	43083	42716	42483	42116	41883	42600	42000	15012	12650	5000	32180	50	1	292356598	122059	3.49	0.34	12	0.08	11949.00	123609.00	53300	20230126	-21.67	37200	20230817	12.23	43100	-3.13	20240102	41750	0.00	20240104	53300	-21.67	20230126	37200	12.23	20230817	0.09	N	086790	5000	15012 억	200599839	N	N	4093	N	N
101	20240104	090645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42050	-300	5	-0.71	1959810000	46626	6.37	42000	42250	41950	55000	29650	42350	42032.55	68.61	148573	-7182	43083	42716	42483	42116	41883	42600	42000	15012	12650	5000	32180	50	1	292356598	122936	3.52	0.34	12	0.02	11949.00	123609.00	53300	20230126	-21.11	37200	20230817	13.04	43100	-2.44	20240102	41950	0.24	20240104	53300	-21.11	20230126	37200	13.04	20230817	0.09	N	086790	5000	15012 억	200599839	N	N	4093	N	N
102	20240103	160641	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42350	-450	5	-1.05	31056170450	729702	102.12	42550	42850	42250	55600	30000	42800	42560.19	68.54	192362	-117984	43466	43132	42766	42432	42066	43300	42600	15012	12800	5000	32520	50	1	292356598	123813	3.54	0.34	12	0.25	11949.00	123609.00	53300	20230126	-20.54	37200	20230817	13.84	43100	-1.74	20240102	42250	0.24	20240103	53300	-20.54	20230126	37200	13.84	20230817	0.10	N	086790	5000	15012 억	200395046	N	N	4093	N	N
103	20240103	150639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42500	-300	5	-0.70	26800554400	629322	88.07	42550	42850	42250	55600	30000	42800	42586.39	68.54	192362	-105077	43466	43132	42766	42432	42066	43300	42600	15012	12800	5000	32520	50	1	292356598	124252	3.56	0.34	12	0.22	11949.00	123609.00	53300	20230126	-20.26	37200	20230817	14.25	43100	-1.39	20240102	42250	0.59	20240103	53300	-20.26	20230126	37200	14.25	20230817	0.10	N	086790	5000	15012 억	200395046	N	N	1414	N	N
104	20240103	140638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42550	-250	5	-0.58	23229975350	545422	76.33	42550	42850	42250	55600	30000	42800	42590.83	68.54	192362	-92258	43466	43132	42766	42432	42066	43300	42600	15012	12800	5000	32520	50	1	292356598	124398	3.56	0.34	12	0.19	11949.00	123609.00	53300	20230126	-20.17	37200	20230817	14.38	43100	-1.28	20240102	42250	0.71	20240103	53300	-20.17	20230126	37200	14.38	20230817	0.10	N	086790	5000	15012 억	200395046	N	N	1414	N	N
105	20240103	130640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42650	-150	5	-0.35	20418014300	479435	67.10	42550	42850	42250	55600	30000	42800	42587.66	68.54	192362	-76006	43466	43132	42766	42432	42066	43300	42600	15012	12800	5000	32520	50	1	292356598	124690	3.57	0.35	12	0.16	11949.00	123609.00	53300	20230126	-19.98	37200	20230817	14.65	43100	-1.04	20240102	42250	0.95	20240103	53300	-19.98	20230126	37200	14.65	20230817	0.10	N	086790	5000	15012 억	200395046	N	N	1414	N	N
106	20240103	120643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42650	-150	5	-0.35	16972352700	398548	55.78	42550	42850	42250	55600	30000	42800	42585.47	68.54	192362	-68473	43466	43132	42766	42432	42066	43300	42600	15012	12800	5000	32520	50	1	292356598	124690	3.57	0.35	12	0.14	11949.00	123609.00	53300	20230126	-19.98	37200	20230817	14.65	43100	-1.04	20240102	42250	0.95	20240103	53300	-19.98	20230126	37200	14.65	20230817	0.10	N	086790	5000	15012 억	200395046	N	N	1414	N	N
107	20240103	110639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42650	-150	5	-0.35	14122616250	331771	46.43	42550	42850	42250	55600	30000	42800	42567.36	68.54	192362	-58393	43466	43132	42766	42432	42066	43300	42600	15012	12800	5000	32520	50	1	292356598	124690	3.57	0.35	12	0.11	11949.00	123609.00	53300	20230126	-19.98	37200	20230817	14.65	43100	-1.04	20240102	42250	0.95	20240103	53300	-19.98	20230126	37200	14.65	20230817	0.10	N	086790	5000	15012 억	200395046	N	N	1414	N	N
108	20240103	100640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42650	-150	5	-0.35	7434550100	174327	24.40	42550	42850	42550	55600	30000	42800	42647.15	68.54	192362	-24618	43466	43132	42766	42432	42066	43300	42600	15012	12800	5000	32520	50	1	292356598	124690	3.57	0.35	12	0.06	11949.00	123609.00	53300	20230126	-19.98	37200	20230817	14.65	43100	-1.04	20240102	42400	0.59	20240102	53300	-19.98	20230126	37200	14.65	20230817	0.10	N	086790	5000	15012 억	200395046	N	N	1414	N	N
109	20240103	090639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42650	-150	5	-0.35	1482952900	34802	4.87	42550	42800	42550	55600	30000	42800	42611.14	68.54	192362	-6219	43466	43132	42766	42432	42066	43300	42600	15012	12800	5000	32520	50	1	292356598	124690	3.57	0.35	12	0.01	11949.00	123609.00	53300	20230126	-19.98	37200	20230817	14.65	43100	-1.04	20240102	42400	0.59	20240102	53300	-19.98	20230126	37200	14.65	20230817	0.10	N	086790	5000	15012 억	200395046	N	N	1414	N	N
110	20240102	160639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42800	-600	5	-1.38	29682562500	694546	85.84	42750	43100	42400	56400	30400	43400	42736.50	68.57	109887	47684	44033	43716	43083	42766	42133	43875	42925	15012	13000	5000	32980	50	1	292356598	125129	3.58	0.35	12	0.24	11949.00	123609.00	53300	20230126	-19.70	37200	20230817	15.05	43100	-0.70	20240102	42400	0.94	20240102	53300	-19.70	20230126	37200	15.05	20230817	0.09	N	086790	5000	15012 억	200470988	N	N	1414	N	N
111	20240102	150638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42900	-500	5	-1.15	26063805550	610013	75.39	42750	43100	42400	56400	30400	43400	42726.55	68.57	109887	39398	44033	43716	43083	42766	42133	43875	42925	15012	13000	5000	32980	50	1	292356598	125421	3.59	0.35	12	0.21	11949.00	123609.00	53300	20230126	-19.51	37200	20230817	15.32	43100	-0.46	20240102	42400	1.18	20240102	53300	-19.51	20230126	37200	15.32	20230817	0.09	N	086790	5000	15012 억	200470988	N	N	3682	N	N
112	20240102	140639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42750	-650	5	-1.50	19792422500	463672	57.30	42750	43100	42400	56400	30400	43400	42686.13	68.57	109887	-9293	44033	43716	43083	42766	42133	43875	42925	15012	13000	5000	32980	50	1	292356598	124982	3.58	0.35	12	0.16	11949.00	123609.00	53300	20230126	-19.79	37200	20230817	14.92	43100	-0.81	20240102	42400	0.83	20240102	53300	-19.79	20230126	37200	14.92	20230817	0.09	N	086790	5000	15012 억	200470988	N	N	3682	N	N
113	20240102	130635	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42450	-950	5	-2.19	16196023700	379310	46.88	42750	43100	42400	56400	30400	43400	42698.50	68.57	109887	-34958	44033	43716	43083	42766	42133	43875	42925	15012	13000	5000	32980	50	1	292356598	124105	3.55	0.34	12	0.13	11949.00	123609.00	53300	20230126	-20.36	37200	20230817	14.11	43100	-1.51	20240102	42400	0.12	20240102	53300	-20.36	20230126	37200	14.11	20230817	0.09	N	086790	5000	15012 억	200470988	N	N	3682	N	N
114	20240102	120635	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42450	-950	5	-2.19	13340211700	312056	38.57	42750	43100	42400	56400	30400	43400	42749.25	68.57	109887	-30860	44033	43716	43083	42766	42133	43875	42925	15012	13000	5000	32980	50	1	292356598	124105	3.55	0.34	12	0.11	11949.00	123609.00	53300	20230126	-20.36	37200	20230817	14.11	43100	-1.51	20240102	42400	0.12	20240102	53300	-20.36	20230126	37200	14.11	20230817	0.09	N	086790	5000	15012 억	200470988	N	N	3682	N	N
115	20240102	110635	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42750	-650	5	-1.50	8514380200	198744	24.56	42750	43100	42700	56400	30400	43400	42840.71	68.57	109887	10440	44033	43716	43083	42766	42133	43875	42925	15012	13000	5000	32980	50	1	292356598	124982	3.58	0.35	12	0.07	11949.00	123609.00	53300	20230126	-19.79	37200	20230817	14.92	43100	-0.81	20240102	42700	0.12	20240102	53300	-19.79	20230126	37200	14.92	20230817	0.09	N	086790	5000	15012 억	200470988	N	N	3682	N	N
116	20240102	100627	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42950	-450	5	-1.04	2285848950	53376	6.60	42750	43000	42750	56400	30400	43400	42824.53	68.57	109887	-7248	44033	43716	43083	42766	42133	43875	42925	15012	13000	5000	32980	50	1	292356598	125567	3.59	0.35	12	0.02	11949.00	123609.00	53300	20230126	-19.42	37200	20230817	15.46	43000	-0.12	20240102	42750	0.47	20240102	53300	-19.42	20230126	37200	15.46	20230817	0.09	N	086790	5000	15012 억	200470988	N	N	3682	N	N
117	20240102	090621	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	0	3	0.00	0	0	0.00	0	0	0	56400	30400	43400	0.00	68.57	109887	0	44033	43716	43083	42766	42133	43875	42925	15012	13000	5000	32980	50	1	292356598	126883	3.63	0.35	12	0.00	11949.00	123609.00	53300	20230126	-18.57	37200	20230817	16.67	0	0.00	0	0	0.00	0	53300	-18.57	20230126	37200	16.67	20230817	0.09	N	086790	5000	15012 억	200470988	N	N	3682	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History