KissMeData/078930/price/prices-20240101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

54 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	120648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41100	500	2	1.23	2516273750	61432	98.94	40550	41300	40450	52700	28450	40600	40960.31	23.75	0	31455	41000	40800	40400	40200	39800	40900	40300	4646	12100	5000	31660	50	1	92915378	38188	1.82	0.31	12	0.07	22629.00	131354.00	46100	20230127	-10.85	34500	20230706	19.13	41300	-0.48	20240123	39650	3.66	20240119	46100	-10.85	20230127	34500	19.13	20230706	0.07	N	078930	5000	4645 억	22069480	N	N	532	N	N
3	20240123	110646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41250	650	2	1.60	2127309950	51988	83.73	40550	41300	40450	52700	28450	40600	40919.25	23.75	0	27836	41000	40800	40400	40200	39800	40900	40300	4646	12100	5000	31660	50	1	92915378	38328	1.82	0.31	12	0.06	22629.00	131354.00	46100	20230127	-10.52	34500	20230706	19.57	41300	-0.12	20240123	39650	4.04	20240119	46100	-10.52	20230127	34500	19.57	20230706	0.07	N	078930	5000	4645 억	22069480	N	N	532	N	N
4	20240123	100646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	50	2	0.12	466278000	11482	18.49	40550	40700	40450	52700	28450	40600	40609.48	23.75	0	3224	41000	40800	40400	40200	39800	40900	40300	4646	12100	5000	31660	50	1	92915378	37770	1.80	0.31	12	0.01	22629.00	131354.00	46100	20230127	-11.82	34500	20230706	17.83	41000	-0.85	20240109	39650	2.52	20240119	46100	-11.82	20230127	34500	17.83	20230706	0.07	N	078930	5000	4645 억	22069480	N	N	532	N	N
5	20240123	090646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	50	2	0.12	115078300	2834	4.56	40550	40700	40500	52700	28450	40600	40606.32	23.75	0	1914	41000	40800	40400	40200	39800	40900	40300	4646	12100	5000	31660	50	1	92915378	37770	1.80	0.31	12	0.00	22629.00	131354.00	46100	20230127	-11.82	34500	20230706	17.83	41000	-0.85	20240109	39650	2.52	20240119	46100	-11.82	20230127	34500	17.83	20230706	0.07	N	078930	5000	4645 억	22069480	N	N	532	N	N
6	20240119	160641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40500	100	2	0.25	4605484900	115153	100.97	40300	40500	39650	52500	28300	40400	39994.48	23.69	0	3936	40833	40616	40183	39966	39533	40725	40075	4646	12100	5000	31510	50	1	92915378	37631	1.79	0.31	12	0.12	22629.00	131354.00	46100	20230127	-12.15	34500	20230706	17.39	41000	-1.22	20240109	39650	2.14	20240119	46100	-12.15	20230127	34500	17.39	20230706	0.07	N	078930	5000	4645 억	22012457	N	N	2	N	N
7	20240119	150644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	-250	5	-0.62	3626864600	90928	79.73	40300	40400	39650	52500	28300	40400	39887.21	23.69	0	-3337	40833	40616	40183	39966	39533	40725	40075	4646	12100	5000	31510	50	1	92915378	37306	1.77	0.31	12	0.10	22629.00	131354.00	46100	20230127	-12.91	34500	20230706	16.38	41000	-2.07	20240109	39650	1.26	20240119	46100	-12.91	20230127	34500	16.38	20230706	0.07	N	078930	5000	4645 억	22012457	N	N	1	N	N
8	20240119	140642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	-550	5	-1.36	2690400350	67508	59.19	40300	40400	39650	52500	28300	40400	39853.06	23.69	0	-11075	40833	40616	40183	39966	39533	40725	40075	4646	12100	5000	31510	50	1	92915378	37027	1.76	0.30	12	0.07	22629.00	131354.00	46100	20230127	-13.56	34500	20230706	15.51	41000	-2.80	20240109	39650	0.50	20240119	46100	-13.56	20230127	34500	15.51	20230706	0.07	N	078930	5000	4645 억	22012457	N	N	1	N	N
9	20240119	130642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	-650	5	-1.61	1818738650	45610	39.99	40300	40400	39700	52500	28300	40400	39875.87	23.69	0	-10382	40833	40616	40183	39966	39533	40725	40075	4646	12100	5000	31510	50	1	92915378	36934	1.76	0.30	12	0.05	22629.00	131354.00	46100	20230127	-13.77	34500	20230706	15.22	41000	-3.05	20240109	39700	0.13	20240119	46100	-13.77	20230127	34500	15.22	20230706	0.07	N	078930	5000	4645 억	22012457	N	N	1	N	N
10	20240119	120645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-600	5	-1.49	1453879550	36431	31.94	40300	40400	39700	52500	28300	40400	39907.76	23.69	0	-9381	40833	40616	40183	39966	39533	40725	40075	4646	12100	5000	31510	50	1	92915378	36980	1.76	0.30	12	0.04	22629.00	131354.00	46100	20230127	-13.67	34500	20230706	15.36	41000	-2.93	20240109	39700	0.25	20240119	46100	-13.67	20230127	34500	15.36	20230706	0.07	N	078930	5000	4645 억	22012457	N	N	1	N	N
11	20240119	110645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	-550	5	-1.36	1117701650	27987	24.54	40300	40400	39700	52500	28300	40400	39936.46	23.69	0	-9005	40833	40616	40183	39966	39533	40725	40075	4646	12100	5000	31510	50	1	92915378	37027	1.76	0.30	12	0.03	22629.00	131354.00	46100	20230127	-13.56	34500	20230706	15.51	41000	-2.80	20240109	39700	0.38	20240119	46100	-13.56	20230127	34500	15.51	20230706	0.07	N	078930	5000	4645 억	22012457	N	N	1	N	N
12	20240119	100649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	-550	5	-1.36	594157950	14829	13.00	40300	40400	39850	52500	28300	40400	40067.30	23.69	0	-5880	40833	40616	40183	39966	39533	40725	40075	4646	12100	5000	31510	50	1	92915378	37027	1.76	0.30	12	0.02	22629.00	131354.00	46100	20230127	-13.56	34500	20230706	15.51	41000	-2.80	20240109	39700	0.38	20240108	46100	-13.56	20230127	34500	15.51	20230706	0.07	N	078930	5000	4645 억	22012457	N	N	1	N	N
13	20240119	090641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-400	5	-0.99	110789650	2756	2.42	40300	40400	40000	52500	28300	40400	40199.44	23.69	0	-631	40833	40616	40183	39966	39533	40725	40075	4646	12100	5000	31510	50	1	92915378	37166	1.77	0.30	12	0.00	22629.00	131354.00	46100	20230127	-13.23	34500	20230706	15.94	41000	-2.44	20240109	39700	0.76	20240108	46100	-13.23	20230127	34500	15.94	20230706	0.07	N	078930	5000	4645 억	22012457	N	N	1	N	N
14	20240118	160640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	400	2	1.00	4311376500	107405	125.65	40250	40400	39750	52000	28000	40000	40141.27	23.64	0	27062	40766	40382	40066	39682	39366	40225	39525	4646	12000	5000	31200	50	1	92915378	37538	1.79	0.31	12	0.12	22629.00	131354.00	46100	20230127	-12.36	34500	20230706	17.10	41000	-1.46	20240109	39700	1.76	20240108	46100	-12.36	20230127	34500	17.10	20230706	0.07	N	078930	5000	4645 억	21967403	N	N	1	N	N
15	20240118	150641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	200	2	0.50	3089851900	77127	90.23	40250	40300	39750	52000	28000	40000	40061.87	23.64	0	22069	40766	40382	40066	39682	39366	40225	39525	4646	12000	5000	31200	50	1	92915378	37352	1.78	0.31	12	0.08	22629.00	131354.00	46100	20230127	-12.80	34500	20230706	16.52	41000	-1.95	20240109	39700	1.26	20240108	46100	-12.80	20230127	34500	16.52	20230706	0.07	N	078930	5000	4645 억	21967403	N	N	2	N	N
16	20240118	140642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	100	2	0.25	2393112100	59787	69.94	40250	40300	39750	52000	28000	40000	40027.30	23.64	0	16737	40766	40382	40066	39682	39366	40225	39525	4646	12000	5000	31200	50	1	92915378	37259	1.77	0.31	12	0.06	22629.00	131354.00	46100	20230127	-13.02	34500	20230706	16.23	41000	-2.20	20240109	39700	1.01	20240108	46100	-13.02	20230127	34500	16.23	20230706	0.07	N	078930	5000	4645 억	21967403	N	N	2	N	N
17	20240118	130641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	200	2	0.50	1663316400	41603	48.67	40250	40250	39750	52000	28000	40000	39980.68	23.64	0	10771	40766	40382	40066	39682	39366	40225	39525	4646	12000	5000	31200	50	1	92915378	37352	1.78	0.31	12	0.04	22629.00	131354.00	46100	20230127	-12.80	34500	20230706	16.52	41000	-1.95	20240109	39700	1.26	20240108	46100	-12.80	20230127	34500	16.52	20230706	0.07	N	078930	5000	4645 억	21967403	N	N	2	N	N
18	20240118	120643	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	150	2	0.38	1322127500	33111	38.74	40250	40250	39750	52000	28000	40000	39930.16	23.64	0	5911	40766	40382	40066	39682	39366	40225	39525	4646	12000	5000	31200	50	1	92915378	37306	1.77	0.31	12	0.04	22629.00	131354.00	46100	20230127	-12.91	34500	20230706	16.38	41000	-2.07	20240109	39700	1.13	20240108	46100	-12.91	20230127	34500	16.38	20230706	0.07	N	078930	5000	4645 억	21967403	N	N	2	N	N
19	20240118	110643	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	0	3	0.00	818833500	20548	24.04	40250	40250	39750	52000	28000	40000	39849.79	23.64	0	1909	40766	40382	40066	39682	39366	40225	39525	4646	12000	5000	31200	50	1	92915378	37166	1.77	0.30	12	0.02	22629.00	131354.00	46100	20230127	-13.23	34500	20230706	15.94	41000	-2.44	20240109	39700	0.76	20240108	46100	-13.23	20230127	34500	15.94	20230706	0.07	N	078930	5000	4645 억	21967403	N	N	2	N	N
20	20240118	100640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-200	5	-0.50	544244400	13667	15.99	40250	40250	39750	52000	28000	40000	39821.79	23.64	0	-1358	40766	40382	40066	39682	39366	40225	39525	4646	12000	5000	31200	50	1	92915378	36980	1.76	0.30	12	0.01	22629.00	131354.00	46100	20230127	-13.67	34500	20230706	15.36	41000	-2.93	20240109	39700	0.25	20240108	46100	-13.67	20230127	34500	15.36	20230706	0.07	N	078930	5000	4645 억	21967403	N	N	2	N	N
21	20240118	090640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	-250	5	-0.62	82486900	2066	2.42	40250	40250	39750	52000	28000	40000	39925.90	23.64	0	-758	40766	40382	40066	39682	39366	40225	39525	4646	12000	5000	31200	50	1	92915378	36934	1.76	0.30	12	0.00	22629.00	131354.00	46100	20230127	-13.77	34500	20230706	15.22	41000	-3.05	20240109	39700	0.13	20240108	46100	-13.77	20230127	34500	15.22	20230706	0.07	N	078930	5000	4645 억	21967403	N	N	2	N	N
22	20240117	160639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-250	5	-0.62	3415594050	85470	159.81	40450	40450	39750	52300	28200	40250	39962.49	23.63	0	5962	40616	40432	40166	39982	39716	40525	40075	4646	12050	5000	31390	50	1	92915378	37166	1.77	0.30	12	0.09	22629.00	131354.00	46100	20230127	-13.23	34500	20230706	15.94	41000	-2.44	20240109	39700	0.76	20240108	46100	-13.23	20230127	34500	15.94	20230706	0.06	N	078930	5000	4645 억	21952402	N	N	2	N	N
23	20240117	150642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-450	5	-1.12	2967389500	74253	138.83	40450	40450	39750	52300	28200	40250	39963.23	23.63	0	5860	40616	40432	40166	39982	39716	40525	40075	4646	12050	5000	31390	50	1	92915378	36980	1.76	0.30	12	0.08	22629.00	131354.00	46100	20230127	-13.67	34500	20230706	15.36	41000	-2.93	20240109	39700	0.25	20240108	46100	-13.67	20230127	34500	15.36	20230706	0.06	N	078930	5000	4645 억	21952402	N	N	3	N	N
24	20240117	140640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	-350	5	-0.87	2435742600	60910	113.89	40450	40450	39900	52300	28200	40250	39989.21	23.63	0	6486	40616	40432	40166	39982	39716	40525	40075	4646	12050	5000	31390	50	1	92915378	37073	1.76	0.30	12	0.07	22629.00	131354.00	46100	20230127	-13.45	34500	20230706	15.65	41000	-2.68	20240109	39700	0.50	20240108	46100	-13.45	20230127	34500	15.65	20230706	0.06	N	078930	5000	4645 억	21952402	N	N	3	N	N
25	20240117	130641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-300	5	-0.75	2080821800	52023	97.27	40450	40450	39900	52300	28200	40250	39998.11	23.63	0	6098	40616	40432	40166	39982	39716	40525	40075	4646	12050	5000	31390	50	1	92915378	37120	1.77	0.30	12	0.06	22629.00	131354.00	46100	20230127	-13.34	34500	20230706	15.80	41000	-2.56	20240109	39700	0.63	20240108	46100	-13.34	20230127	34500	15.80	20230706	0.06	N	078930	5000	4645 억	21952402	N	N	3	N	N
26	20240117	120641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-300	5	-0.75	1840979950	46024	86.05	40450	40450	39900	52300	28200	40250	40000.43	23.63	0	5260	40616	40432	40166	39982	39716	40525	40075	4646	12050	5000	31390	50	1	92915378	37120	1.77	0.30	12	0.05	22629.00	131354.00	46100	20230127	-13.34	34500	20230706	15.80	41000	-2.56	20240109	39700	0.63	20240108	46100	-13.34	20230127	34500	15.80	20230706	0.06	N	078930	5000	4645 억	21952402	N	N	3	N	N
27	20240117	110642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-300	5	-0.75	1154015800	28846	53.93	40450	40450	39900	52300	28200	40250	40006.09	23.63	0	2295	40616	40432	40166	39982	39716	40525	40075	4646	12050	5000	31390	50	1	92915378	37120	1.77	0.30	12	0.03	22629.00	131354.00	46100	20230127	-13.34	34500	20230706	15.80	41000	-2.56	20240109	39700	0.63	20240108	46100	-13.34	20230127	34500	15.80	20230706	0.06	N	078930	5000	4645 억	21952402	N	N	3	N	N
28	20240117	100638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	-100	5	-0.25	747239850	18669	34.91	40450	40450	39900	52300	28200	40250	40025.70	23.63	0	535	40616	40432	40166	39982	39716	40525	40075	4646	12050	5000	31390	50	1	92915378	37306	1.77	0.31	12	0.02	22629.00	131354.00	46100	20230127	-12.91	34500	20230706	16.38	41000	-2.07	20240109	39700	1.13	20240108	46100	-12.91	20230127	34500	16.38	20230706	0.06	N	078930	5000	4645 억	21952402	N	N	3	N	N
29	20240117	090641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	-100	5	-0.25	52296650	1298	2.43	40450	40450	40050	52300	28200	40250	40290.18	23.63	0	-47	40616	40432	40166	39982	39716	40525	40075	4646	12050	5000	31390	50	1	92915378	37306	1.77	0.31	12	0.00	22629.00	131354.00	46100	20230127	-12.91	34500	20230706	16.38	41000	-2.07	20240109	39700	1.13	20240108	46100	-12.91	20230127	34500	16.38	20230706	0.06	N	078930	5000	4645 억	21952402	N	N	3	N	N
30	20240116	160638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	-50	5	-0.12	2145208050	53483	66.05	40000	40350	39900	52300	28250	40300	40110.09	23.60	0	-810	40900	40600	40250	39950	39600	40425	39775	4646	12000	5000	31430	50	1	92915378	37398	1.78	0.31	12	0.06	22629.00	131354.00	46100	20230127	-12.69	34500	20230706	16.67	41000	-1.83	20240109	39700	1.39	20240108	46100	-12.69	20230127	34500	16.67	20230706	0.06	N	078930	5000	4645 억	21930581	N	N	3	N	N
31	20240116	150638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-250	5	-0.62	1667468400	41604	51.38	40000	40350	39900	52300	28250	40300	40079.52	23.60	0	-1974	40900	40600	40250	39950	39600	40425	39775	4646	12000	5000	31430	50	1	92915378	37213	1.77	0.30	12	0.04	22629.00	131354.00	46100	20230127	-13.12	34500	20230706	16.09	41000	-2.32	20240109	39700	0.88	20240108	46100	-13.12	20230127	34500	16.09	20230706	0.06	N	078930	5000	4645 억	21930581	N	N	116	N	N
32	20240116	140639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	-150	5	-0.37	1155784550	28835	35.61	40000	40350	39900	52300	28250	40300	40082.70	23.60	0	-4138	40900	40600	40250	39950	39600	40425	39775	4646	12000	5000	31430	50	1	92915378	37306	1.77	0.31	12	0.03	22629.00	131354.00	46100	20230127	-12.91	34500	20230706	16.38	41000	-2.07	20240109	39700	1.13	20240108	46100	-12.91	20230127	34500	16.38	20230706	0.06	N	078930	5000	4645 억	21930581	N	N	116	N	N
33	20240116	130640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-100	5	-0.25	954449700	23825	29.42	40000	40350	39900	52300	28250	40300	40060.85	23.60	0	-3780	40900	40600	40250	39950	39600	40425	39775	4646	12000	5000	31430	50	1	92915378	37352	1.78	0.31	12	0.03	22629.00	131354.00	46100	20230127	-12.80	34500	20230706	16.52	41000	-1.95	20240109	39700	1.26	20240108	46100	-12.80	20230127	34500	16.52	20230706	0.06	N	078930	5000	4645 억	21930581	N	N	116	N	N
34	20240116	120638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	-50	5	-0.12	857935250	21427	26.46	40000	40350	39900	52300	28250	40300	40039.91	23.60	0	-3661	40900	40600	40250	39950	39600	40425	39775	4646	12000	5000	31430	50	1	92915378	37398	1.78	0.31	12	0.02	22629.00	131354.00	46100	20230127	-12.69	34500	20230706	16.67	41000	-1.83	20240109	39700	1.39	20240108	46100	-12.69	20230127	34500	16.67	20230706	0.06	N	078930	5000	4645 억	21930581	N	N	116	N	N
35	20240116	110636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	-200	5	-0.50	731489300	18281	22.58	40000	40250	39900	52300	28250	40300	40013.64	23.60	0	-3860	40900	40600	40250	39950	39600	40425	39775	4646	12000	5000	31430	50	1	92915378	37259	1.77	0.31	12	0.02	22629.00	131354.00	46100	20230127	-13.02	34500	20230706	16.23	41000	-2.20	20240109	39700	1.01	20240108	46100	-13.02	20230127	34500	16.23	20230706	0.06	N	078930	5000	4645 억	21930581	N	N	116	N	N
36	20240116	100638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-250	5	-0.62	577638050	14438	17.83	40000	40100	39900	52300	28250	40300	40008.18	23.60	0	-3999	40900	40600	40250	39950	39600	40425	39775	4646	12000	5000	31430	50	1	92915378	37213	1.77	0.30	12	0.02	22629.00	131354.00	46100	20230127	-13.12	34500	20230706	16.09	41000	-2.32	20240109	39700	0.88	20240108	46100	-13.12	20230127	34500	16.09	20230706	0.06	N	078930	5000	4645 억	21930581	N	N	116	N	N
37	20240116	090636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-300	5	-0.74	152357550	3810	4.71	40000	40100	39900	52300	28250	40300	39988.86	23.60	0	-1607	40900	40600	40250	39950	39600	40425	39775	4646	12000	5000	31430	50	1	92915378	37166	1.77	0.30	12	0.00	22629.00	131354.00	46100	20230127	-13.23	34500	20230706	15.94	41000	-2.44	20240109	39700	0.76	20240108	46100	-13.23	20230127	34500	15.94	20230706	0.06	N	078930	5000	4645 억	21930581	N	N	116	N	N
38	20240115	160636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	-50	5	-0.12	3246956200	80960	144.00	40500	40550	39900	52400	28250	40350	40105.68	23.61	-24561	2516	40683	40516	40233	40066	39783	40600	40150	4646	12050	5000	31470	50	1	92915378	37445	1.78	0.31	12	0.09	22629.00	131354.00	46100	20230127	-12.58	34500	20230706	16.81	41000	-1.71	20240109	39700	1.51	20240108	46100	-12.58	20230127	34500	16.81	20230706	0.06	N	078930	5000	4645 억	21935773	N	N	116	N	N
39	20240115	150637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	-100	5	-0.25	2919789900	72838	129.55	40500	40550	39900	52400	28250	40350	40086.08	23.61	-24561	3275	40683	40516	40233	40066	39783	40600	40150	4646	12050	5000	31470	50	1	92915378	37398	1.78	0.31	12	0.08	22629.00	131354.00	46100	20230127	-12.69	34500	20230706	16.67	41000	-1.83	20240109	39700	1.39	20240108	46100	-12.69	20230127	34500	16.67	20230706	0.06	N	078930	5000	4645 억	21935773	N	N	0	N	N
40	20240115	140637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-350	5	-0.87	2138008950	53363	94.91	40500	40550	39900	52400	28250	40350	40065.38	23.61	-24561	8127	40683	40516	40233	40066	39783	40600	40150	4646	12050	5000	31470	50	1	92915378	37166	1.77	0.30	12	0.06	22629.00	131354.00	46100	20230127	-13.23	34500	20230706	15.94	41000	-2.44	20240109	39700	0.76	20240108	46100	-13.23	20230127	34500	15.94	20230706	0.06	N	078930	5000	4645 억	21935773	N	N	0	N	N
41	20240115	130636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-300	5	-0.74	1736816550	43335	77.08	40500	40550	39900	52400	28250	40350	40078.84	23.61	-24561	7442	40683	40516	40233	40066	39783	40600	40150	4646	12050	5000	31470	50	1	92915378	37213	1.77	0.30	12	0.05	22629.00	131354.00	46100	20230127	-13.12	34500	20230706	16.09	41000	-2.32	20240109	39700	0.88	20240108	46100	-13.12	20230127	34500	16.09	20230706	0.06	N	078930	5000	4645 억	21935773	N	N	0	N	N
42	20240115	120637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-350	5	-0.87	1342608050	33489	59.57	40500	40550	39900	52400	28250	40350	40091.02	23.61	-24561	5136	40683	40516	40233	40066	39783	40600	40150	4646	12050	5000	31470	50	1	92915378	37166	1.77	0.30	12	0.04	22629.00	131354.00	46100	20230127	-13.23	34500	20230706	15.94	41000	-2.44	20240109	39700	0.76	20240108	46100	-13.23	20230127	34500	15.94	20230706	0.06	N	078930	5000	4645 억	21935773	N	N	0	N	N
43	20240115	110635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-350	5	-0.87	922450000	22988	40.89	40500	40550	39900	52400	28250	40350	40127.46	23.61	-24561	3694	40683	40516	40233	40066	39783	40600	40150	4646	12050	5000	31470	50	1	92915378	37166	1.77	0.30	12	0.02	22629.00	131354.00	46100	20230127	-13.23	34500	20230706	15.94	41000	-2.44	20240109	39700	0.76	20240108	46100	-13.23	20230127	34500	15.94	20230706	0.06	N	078930	5000	4645 억	21935773	N	N	0	N	N
44	20240115	100633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	-100	5	-0.25	361532500	8981	15.97	40500	40550	40100	52400	28250	40350	40255.26	23.61	-24561	440	40683	40516	40233	40066	39783	40600	40150	4646	12050	5000	31470	50	1	92915378	37398	1.78	0.31	12	0.01	22629.00	131354.00	46100	20230127	-12.69	34500	20230706	16.67	41000	-1.83	20240109	39700	1.39	20240108	46100	-12.69	20230127	34500	16.67	20230706	0.06	N	078930	5000	4645 억	21935773	N	N	0	N	N
45	20240115	090636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	50	2	0.12	48727750	1204	2.14	40500	40550	40300	52400	28250	40350	40471.55	23.61	-24561	-8	40683	40516	40233	40066	39783	40600	40150	4646	12050	5000	31470	50	1	92915378	37538	1.79	0.31	12	0.00	22629.00	131354.00	46100	20230127	-12.36	34500	20230706	17.10	41000	-1.46	20240109	39700	1.76	20240108	46100	-12.36	20230127	34500	17.10	20230706	0.06	N	078930	5000	4645 억	21935773	N	N	0	N	N
46	20240112	160632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	50	2	0.12	2258752700	56202	54.90	40250	40400	39950	52300	28250	40300	40189.57	23.63	-18563	-7681	41166	40732	40516	40082	39866	40625	39975	4646	12000	5000	31430	50	1	92915378	37491	1.78	0.31	12	0.06	22629.00	131354.00	46100	20230127	-12.47	34500	20230706	16.96	41000	-1.59	20240109	39700	1.64	20240108	46100	-12.47	20230127	34500	16.96	20230706	0.06	N	078930	5000	4645 억	21952249	N	N	216	N	N
47	20240112	150634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	0	3	0.00	1813020900	45151	44.10	40250	40400	39950	52300	28250	40300	40154.61	23.63	-18563	-5668	41166	40732	40516	40082	39866	40625	39975	4646	12000	5000	31430	50	1	92915378	37445	1.78	0.31	12	0.05	22629.00	131354.00	46100	20230127	-12.58	34500	20230706	16.81	41000	-1.71	20240109	39700	1.51	20240108	46100	-12.58	20230127	34500	16.81	20230706	0.06	N	078930	5000	4645 억	21952249	N	N	216	N	N
48	20240112	140634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	-50	5	-0.12	1503799650	37469	36.60	40250	40400	39950	52300	28250	40300	40134.50	23.63	-18563	-6591	41166	40732	40516	40082	39866	40625	39975	4646	12000	5000	31430	50	1	92915378	37398	1.78	0.31	12	0.04	22629.00	131354.00	46100	20230127	-12.69	34500	20230706	16.67	41000	-1.83	20240109	39700	1.39	20240108	46100	-12.69	20230127	34500	16.67	20230706	0.06	N	078930	5000	4645 억	21952249	N	N	216	N	N
49	20240112	130631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	-50	5	-0.12	1369302300	34126	33.33	40250	40400	39950	52300	28250	40300	40124.90	23.63	-18563	-6104	41166	40732	40516	40082	39866	40625	39975	4646	12000	5000	31430	50	1	92915378	37398	1.78	0.31	12	0.04	22629.00	131354.00	46100	20230127	-12.69	34500	20230706	16.67	41000	-1.83	20240109	39700	1.39	20240108	46100	-12.69	20230127	34500	16.67	20230706	0.06	N	078930	5000	4645 억	21952249	N	N	216	N	N
50	20240112	120634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	100	2	0.25	1312184900	32708	31.95	40250	40400	39950	52300	28250	40300	40118.16	23.63	-18563	-6074	41166	40732	40516	40082	39866	40625	39975	4646	12000	5000	31430	50	1	92915378	37538	1.79	0.31	12	0.04	22629.00	131354.00	46100	20230127	-12.36	34500	20230706	17.10	41000	-1.46	20240109	39700	1.76	20240108	46100	-12.36	20230127	34500	17.10	20230706	0.06	N	078930	5000	4645 억	21952249	N	N	216	N	N
51	20240112	110631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	0	3	0.00	1158395850	28889	28.22	40250	40350	39950	52300	28250	40300	40098.16	23.63	-18563	-7119	41166	40732	40516	40082	39866	40625	39975	4646	12000	5000	31430	50	1	92915378	37445	1.78	0.31	12	0.03	22629.00	131354.00	46100	20230127	-12.58	34500	20230706	16.81	41000	-1.71	20240109	39700	1.51	20240108	46100	-12.58	20230127	34500	16.81	20230706	0.06	N	078930	5000	4645 억	21952249	N	N	216	N	N
52	20240112	100631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-300	5	-0.74	475618100	11853	11.58	40250	40350	40000	52300	28250	40300	40126.39	23.63	-18563	-4573	41166	40732	40516	40082	39866	40625	39975	4646	12000	5000	31430	50	1	92915378	37166	1.77	0.30	12	0.01	22629.00	131354.00	46100	20230127	-13.23	34500	20230706	15.94	41000	-2.44	20240109	39700	0.76	20240108	46100	-13.23	20230127	34500	15.94	20230706	0.06	N	078930	5000	4645 억	21952249	N	N	216	N	N
53	20240112	090631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-100	5	-0.25	63352600	1574	1.54	40250	40350	40150	52300	28250	40300	40249.43	23.63	-18563	-275	41166	40732	40516	40082	39866	40625	39975	4646	12000	5000	31430	50	1	92915378	37352	1.78	0.31	12	0.00	22629.00	131354.00	46100	20230127	-12.80	34500	20230706	16.52	41000	-1.95	20240109	39700	1.26	20240108	46100	-12.80	20230127	34500	16.52	20230706	0.06	N	078930	5000	4645 억	21952249	N	N	216	N	N
54	20240111	160628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	-700	5	-1.71	4118865100	101929	157.71	40950	40950	40300	53300	28700	41000	40411.15	23.62	-53557	2009	41333	41166	40833	40666	40333	41250	40750	4646	12300	5000	31980	50	1	92915378	37445	1.78	0.31	12	0.11	22629.00	131354.00	46100	20230127	-12.58	34500	20230706	16.81	41000	-1.71	20240109	39700	1.51	20240108	46100	-12.58	20230127	34500	16.81	20230706	0.07	N	078930	5000	4645 억	21951175	N	N	216	N	N
55	20240111	150632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	-600	5	-1.46	2725543550	67379	104.25	40950	40950	40350	53300	28700	41000	40450.94	23.62	-53557	1213	41333	41166	40833	40666	40333	41250	40750	4646	12300	5000	31980	50	1	92915378	37538	1.79	0.31	12	0.07	22629.00	131354.00	46100	20230127	-12.36	34500	20230706	17.10	41000	-1.46	20240109	39700	1.76	20240108	46100	-12.36	20230127	34500	17.10	20230706	0.07	N	078930	5000	4645 억	21951175	N	N	2	N	N
56	20240111	140631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	-650	5	-1.59	2289487600	56603	87.58	40950	40950	40350	53300	28700	41000	40448.17	23.62	-53557	-843	41333	41166	40833	40666	40333	41250	40750	4646	12300	5000	31980	50	1	92915378	37491	1.78	0.31	12	0.06	22629.00	131354.00	46100	20230127	-12.47	34500	20230706	16.96	41000	-1.59	20240109	39700	1.64	20240108	46100	-12.47	20230127	34500	16.96	20230706	0.07	N	078930	5000	4645 억	21951175	N	N	2	N	N
57	20240111	130628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	-600	5	-1.46	1908931350	47182	73.00	40950	40950	40350	53300	28700	41000	40458.89	23.62	-53557	-2307	41333	41166	40833	40666	40333	41250	40750	4646	12300	5000	31980	50	1	92915378	37538	1.79	0.31	12	0.05	22629.00	131354.00	46100	20230127	-12.36	34500	20230706	17.10	41000	-1.46	20240109	39700	1.76	20240108	46100	-12.36	20230127	34500	17.10	20230706	0.07	N	078930	5000	4645 억	21951175	N	N	2	N	N
58	20240111	120629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	-600	5	-1.46	1386896650	34262	53.01	40950	40950	40350	53300	28700	41000	40479.15	23.62	-53557	-6463	41333	41166	40833	40666	40333	41250	40750	4646	12300	5000	31980	50	1	92915378	37538	1.79	0.31	12	0.04	22629.00	131354.00	46100	20230127	-12.36	34500	20230706	17.10	41000	-1.46	20240109	39700	1.76	20240108	46100	-12.36	20230127	34500	17.10	20230706	0.07	N	078930	5000	4645 억	21951175	N	N	2	N	N
59	20240111	110632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	-600	5	-1.46	1092757650	26989	41.76	40950	40950	40350	53300	28700	41000	40489.00	23.62	-53557	-6805	41333	41166	40833	40666	40333	41250	40750	4646	12300	5000	31980	50	1	92915378	37538	1.79	0.31	12	0.03	22629.00	131354.00	46100	20230127	-12.36	34500	20230706	17.10	41000	-1.46	20240109	39700	1.76	20240108	46100	-12.36	20230127	34500	17.10	20230706	0.07	N	078930	5000	4645 억	21951175	N	N	2	N	N
60	20240111	100630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	-550	5	-1.34	628422300	15517	24.01	40950	40950	40350	53300	28700	41000	40498.96	23.62	-53557	-6290	41333	41166	40833	40666	40333	41250	40750	4646	12300	5000	31980	50	1	92915378	37584	1.79	0.31	12	0.02	22629.00	131354.00	46100	20230127	-12.26	34500	20230706	17.25	41000	-1.34	20240109	39700	1.89	20240108	46100	-12.26	20230127	34500	17.25	20230706	0.07	N	078930	5000	4645 억	21951175	N	N	2	N	N
61	20240111	090629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40700	-300	5	-0.73	48486500	1187	1.84	40950	40950	40650	53300	28700	41000	40847.94	23.62	-53557	-196	41333	41166	40833	40666	40333	41250	40750	4646	12300	5000	31980	50	1	92915378	37817	1.80	0.31	12	0.00	22629.00	131354.00	46100	20230127	-11.71	34500	20230706	17.97	41000	-0.73	20240109	39700	2.52	20240108	46100	-11.71	20230127	34500	17.97	20230706	0.07	N	078930	5000	4645 억	21951175	N	N	2	N	N
62	20240110	160627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41000	100	2	0.24	2639629000	64610	39.45	40950	41000	40500	53100	28650	40900	40852.61	23.64	356	26137	41533	41216	40683	40366	39833	41375	40525	4646	12200	5000	31900	50	1	92915378	38095	1.81	0.31	12	0.07	22629.00	131354.00	46100	20230127	-11.06	34500	20230706	18.84	41000	0.00	20240109	39700	3.27	20240108	46100	-11.06	20230127	34500	18.84	20230706	0.07	N	078930	5000	4645 억	21969258	N	N	2	N	N
63	20240110	150629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	-150	5	-0.37	1730240700	42419	25.90	40950	40950	40500	53100	28650	40900	40789.29	23.64	356	15893	41533	41216	40683	40366	39833	41375	40525	4646	12200	5000	31900	50	1	92915378	37863	1.80	0.31	12	0.05	22629.00	131354.00	46100	20230127	-11.61	34500	20230706	18.12	41000	-0.61	20240109	39700	2.64	20240108	46100	-11.61	20230127	34500	18.12	20230706	0.07	N	078930	5000	4645 억	21969258	N	N	54	N	N
64	20240110	140630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	-100	5	-0.24	1323899300	32446	19.81	40950	40950	40500	53100	28650	40900	40803.16	23.64	356	12064	41533	41216	40683	40366	39833	41375	40525	4646	12200	5000	31900	50	1	92915378	37909	1.80	0.31	12	0.03	22629.00	131354.00	46100	20230127	-11.50	34500	20230706	18.26	41000	-0.49	20240109	39700	2.77	20240108	46100	-11.50	20230127	34500	18.26	20230706	0.07	N	078930	5000	4645 억	21969258	N	N	54	N	N
65	20240110	130628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	-50	5	-0.12	1019642550	24993	15.26	40950	40950	40500	53100	28650	40900	40797.13	23.64	356	8500	41533	41216	40683	40366	39833	41375	40525	4646	12200	5000	31900	50	1	92915378	37956	1.81	0.31	12	0.03	22629.00	131354.00	46100	20230127	-11.39	34500	20230706	18.41	41000	-0.37	20240109	39700	2.90	20240108	46100	-11.39	20230127	34500	18.41	20230706	0.07	N	078930	5000	4645 억	21969258	N	N	54	N	N
66	20240110	120630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	-100	5	-0.24	656913400	16110	9.84	40950	40950	40500	53100	28650	40900	40776.75	23.64	356	4706	41533	41216	40683	40366	39833	41375	40525	4646	12200	5000	31900	50	1	92915378	37909	1.80	0.31	12	0.02	22629.00	131354.00	46100	20230127	-11.50	34500	20230706	18.26	41000	-0.49	20240109	39700	2.77	20240108	46100	-11.50	20230127	34500	18.26	20230706	0.07	N	078930	5000	4645 억	21969258	N	N	54	N	N
67	20240110	110628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	-50	5	-0.12	366948250	9014	5.50	40950	40950	40500	53100	28650	40900	40708.70	23.64	356	2017	41533	41216	40683	40366	39833	41375	40525	4646	12200	5000	31900	50	1	92915378	37956	1.81	0.31	12	0.01	22629.00	131354.00	46100	20230127	-11.39	34500	20230706	18.41	41000	-0.37	20240109	39700	2.90	20240108	46100	-11.39	20230127	34500	18.41	20230706	0.07	N	078930	5000	4645 억	21969258	N	N	54	N	N
68	20240110	100627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	-300	5	-0.73	190747400	4692	2.87	40950	40950	40500	53100	28650	40900	40653.75	23.64	356	499	41533	41216	40683	40366	39833	41375	40525	4646	12200	5000	31900	50	1	92915378	37724	1.79	0.31	12	0.01	22629.00	131354.00	46100	20230127	-11.93	34500	20230706	17.68	41000	-0.98	20240109	39700	2.27	20240108	46100	-11.93	20230127	34500	17.68	20230706	0.07	N	078930	5000	4645 억	21969258	N	N	54	N	N
69	20240110	090627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	-50	5	-0.12	32694050	802	0.49	40950	40950	40600	53100	28650	40900	40765.65	23.64	356	-4	41533	41216	40683	40366	39833	41375	40525	4646	12200	5000	31900	50	1	92915378	37956	1.81	0.31	12	0.00	22629.00	131354.00	46100	20230127	-11.39	34500	20230706	18.41	41000	-0.37	20240109	39700	2.90	20240108	46100	-11.39	20230127	34500	18.41	20230706	0.07	N	078930	5000	4645 억	21969258	N	N	54	N	N
70	20240109	160626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	1200	2	3.02	6665412000	163746	113.56	40300	41000	40150	51600	27800	39700	40705.74	23.51	-40496	102030	41233	40466	40083	39316	38933	40275	39125	4646	11900	5000	30960	50	1	92915378	38002	1.81	0.31	12	0.18	22629.00	131354.00	46100	20230127	-11.28	34500	20230706	18.55	41000	-0.24	20240109	39700	3.02	20240108	46100	-11.28	20230127	34500	18.55	20230706	0.06	N	078930	5000	4645 억	21846026	N	N	54	N	N
71	20240109	150627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	950	2	2.39	5904697350	145111	100.64	40300	41000	40150	51600	27800	39700	40690.90	23.51	-40496	97548	41233	40466	40083	39316	38933	40275	39125	4646	11900	5000	30960	50	1	92915378	37770	1.80	0.31	12	0.16	22629.00	131354.00	46100	20230127	-11.82	34500	20230706	17.83	41000	-0.85	20240109	39700	2.39	20240108	46100	-11.82	20230127	34500	17.83	20230706	0.06	N	078930	5000	4645 억	21846026	N	N	191	N	N
72	20240109	140627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	1100	2	2.77	5048042200	124092	86.06	40300	41000	40150	51600	27800	39700	40679.84	23.51	-40496	84952	41233	40466	40083	39316	38933	40275	39125	4646	11900	5000	30960	50	1	92915378	37909	1.80	0.31	12	0.13	22629.00	131354.00	46100	20230127	-11.50	34500	20230706	18.26	41000	-0.49	20240109	39700	2.77	20240108	46100	-11.50	20230127	34500	18.26	20230706	0.06	N	078930	5000	4645 억	21846026	N	N	191	N	N
73	20240109	130627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	1250	2	3.15	4398220350	108198	75.04	40300	41000	40150	51600	27800	39700	40649.74	23.51	-40496	76039	41233	40466	40083	39316	38933	40275	39125	4646	11900	5000	30960	50	1	92915378	38049	1.81	0.31	12	0.12	22629.00	131354.00	46100	20230127	-11.17	34500	20230706	18.70	41000	-0.12	20240109	39700	3.15	20240108	46100	-11.17	20230127	34500	18.70	20230706	0.06	N	078930	5000	4645 억	21846026	N	N	191	N	N
74	20240109	120632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	950	2	2.39	2795367450	68900	47.78	40300	40750	40150	51600	27800	39700	40571.37	23.51	-40496	43420	41233	40466	40083	39316	38933	40275	39125	4646	11900	5000	30960	50	1	92915378	37770	1.80	0.31	12	0.07	22629.00	131354.00	46100	20230127	-11.82	34500	20230706	17.83	40950	-0.73	20240102	39700	2.39	20240108	46100	-11.82	20230127	34500	17.83	20230706	0.06	N	078930	5000	4645 억	21846026	N	N	191	N	N
75	20240109	110628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	950	2	2.39	2400305750	59178	41.04	40300	40750	40150	51600	27800	39700	40560.78	23.51	-40496	36210	41233	40466	40083	39316	38933	40275	39125	4646	11900	5000	30960	50	1	92915378	37770	1.80	0.31	12	0.06	22629.00	131354.00	46100	20230127	-11.82	34500	20230706	17.83	40950	-0.73	20240102	39700	2.39	20240108	46100	-11.82	20230127	34500	17.83	20230706	0.06	N	078930	5000	4645 억	21846026	N	N	191	N	N
76	20240109	100627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	950	2	2.39	1701224050	41961	29.10	40300	40750	40150	51600	27800	39700	40542.98	23.51	-40496	26090	41233	40466	40083	39316	38933	40275	39125	4646	11900	5000	30960	50	1	92915378	37770	1.80	0.31	12	0.05	22629.00	131354.00	46100	20230127	-11.82	34500	20230706	17.83	40950	-0.73	20240102	39700	2.39	20240108	46100	-11.82	20230127	34500	17.83	20230706	0.06	N	078930	5000	4645 억	21846026	N	N	191	N	N
77	20240109	090627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40500	800	2	2.02	348172300	8622	5.98	40300	40550	40150	51600	27800	39700	40381.85	23.51	-40496	4463	41233	40466	40083	39316	38933	40275	39125	4646	11900	5000	30960	50	1	92915378	37631	1.79	0.31	12	0.01	22629.00	131354.00	46100	20230127	-12.15	34500	20230706	17.39	40950	-1.10	20240102	39700	2.02	20240108	46100	-12.15	20230127	34500	17.39	20230706	0.06	N	078930	5000	4645 억	21846026	N	N	191	N	N
78	20240108	160626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	-900	5	-2.22	3824709900	95687	89.75	40850	40850	39700	52700	28450	40600	39971.27	23.58	-19984	-23750	40933	40766	40483	40316	40033	40850	40400	4646	12100	5000	31660	50	1	92915378	36887	1.75	0.30	12	0.10	22629.00	131354.00	46100	20230127	-13.88	34500	20230706	15.07	40950	-3.05	20240102	39700	0.00	20240108	46100	-13.88	20230127	34500	15.07	20230706	0.08	N	078930	5000	4645 억	21905756	N	N	191	N	N
79	20240108	150627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-800	5	-1.97	3168287050	79167	74.26	40850	40850	39800	52700	28450	40600	40020.30	23.58	-19984	-20977	40933	40766	40483	40316	40033	40850	40400	4646	12100	5000	31660	50	1	92915378	36980	1.76	0.30	12	0.09	22629.00	131354.00	46100	20230127	-13.67	34500	20230706	15.36	40950	-2.81	20240102	39800	0.00	20240108	46100	-13.67	20230127	34500	15.36	20230706	0.08	N	078930	5000	4645 억	21905756	N	N	344	N	N
80	20240108	140626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-650	5	-1.60	1490002600	37090	34.79	40850	40850	39900	52700	28450	40600	40172.62	23.58	-19984	-5244	40933	40766	40483	40316	40033	40850	40400	4646	12100	5000	31660	50	1	92915378	37120	1.77	0.30	12	0.04	22629.00	131354.00	46100	20230127	-13.34	34500	20230706	15.80	40950	-2.44	20240102	39850	0.25	20240104	46100	-13.34	20230127	34500	15.80	20230706	0.08	N	078930	5000	4645 억	21905756	N	N	344	N	N
81	20240108	130625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-550	5	-1.35	1137876950	28283	26.53	40850	40850	40000	52700	28450	40600	40231.83	23.58	-19984	-3094	40933	40766	40483	40316	40033	40850	40400	4646	12100	5000	31660	50	1	92915378	37213	1.77	0.30	12	0.03	22629.00	131354.00	46100	20230127	-13.12	34500	20230706	16.09	40950	-2.20	20240102	39850	0.50	20240104	46100	-13.12	20230127	34500	16.09	20230706	0.08	N	078930	5000	4645 억	21905756	N	N	344	N	N
82	20240108	120626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	-500	5	-1.23	879436900	21830	20.48	40850	40850	40050	52700	28450	40600	40285.70	23.58	-19984	-2308	40933	40766	40483	40316	40033	40850	40400	4646	12100	5000	31660	50	1	92915378	37259	1.77	0.31	12	0.02	22629.00	131354.00	46100	20230127	-13.02	34500	20230706	16.23	40950	-2.08	20240102	39850	0.63	20240104	46100	-13.02	20230127	34500	16.23	20230706	0.08	N	078930	5000	4645 억	21905756	N	N	344	N	N
83	20240108	110627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-400	5	-0.99	601527550	14905	13.98	40850	40850	40200	52700	28450	40600	40357.43	23.58	-19984	-1258	40933	40766	40483	40316	40033	40850	40400	4646	12100	5000	31660	50	1	92915378	37352	1.78	0.31	12	0.02	22629.00	131354.00	46100	20230127	-12.80	34500	20230706	16.52	40950	-1.83	20240102	39850	0.88	20240104	46100	-12.80	20230127	34500	16.52	20230706	0.08	N	078930	5000	4645 억	21905756	N	N	344	N	N
84	20240108	100627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	-250	5	-0.62	307270200	7603	7.13	40850	40850	40300	52700	28450	40600	40414.34	23.58	-19984	651	40933	40766	40483	40316	40033	40850	40400	4646	12100	5000	31660	50	1	92915378	37491	1.78	0.31	12	0.01	22629.00	131354.00	46100	20230127	-12.47	34500	20230706	16.96	40950	-1.47	20240102	39850	1.25	20240104	46100	-12.47	20230127	34500	16.96	20230706	0.08	N	078930	5000	4645 억	21905756	N	N	344	N	N
85	20240108	090625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40500	-100	5	-0.25	61761350	1522	1.43	40850	40850	40300	52700	28450	40600	40579.07	23.58	-19984	-294	40933	40766	40483	40316	40033	40850	40400	4646	12100	5000	31660	50	1	92915378	37631	1.79	0.31	12	0.00	22629.00	131354.00	46100	20230127	-12.15	34500	20230706	17.39	40950	-1.10	20240102	39850	1.63	20240104	46100	-12.15	20230127	34500	17.39	20230706	0.08	N	078930	5000	4645 억	21905756	N	N	344	N	N
86	20240105	160625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	-100	5	-0.25	4310619000	106594	80.97	40450	40650	40200	52900	28500	40700	40439.60	23.54	-21130	14450	41266	40982	40416	40132	39566	41125	40275	4646	12200	5000	31740	50	1	92915378	37724	1.79	0.31	12	0.11	22629.00	131354.00	46100	20230127	-11.93	34500	20230706	17.68	40950	-0.85	20240102	39850	1.88	20240104	46100	-11.93	20230127	34500	17.68	20230706	0.07	N	078930	5000	4645 억	21876492	N	N	344	N	N
87	20240105	150627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	-400	5	-0.98	3409893500	84358	64.08	40450	40650	40200	52900	28500	40700	40421.70	23.54	-21130	15318	41266	40982	40416	40132	39566	41125	40275	4646	12200	5000	31740	50	1	92915378	37445	1.78	0.31	12	0.09	22629.00	131354.00	46100	20230127	-12.58	34500	20230706	16.81	40950	-1.59	20240102	39850	1.13	20240104	46100	-12.58	20230127	34500	16.81	20230706	0.07	N	078930	5000	4645 억	21876492	N	N	377	N	N
88	20240105	140624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-150	5	-0.37	2278766500	56377	42.83	40450	40650	40200	52900	28500	40700	40420.14	23.54	-21130	13792	41266	40982	40416	40132	39566	41125	40275	4646	12200	5000	31740	50	1	92915378	37677	1.79	0.31	12	0.06	22629.00	131354.00	46100	20230127	-12.04	34500	20230706	17.54	40950	-0.98	20240102	39850	1.76	20240104	46100	-12.04	20230127	34500	17.54	20230706	0.07	N	078930	5000	4645 억	21876492	N	N	377	N	N
89	20240105	130625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	-250	5	-0.61	1615893100	40018	30.40	40450	40650	40200	52900	28500	40700	40379.16	23.54	-21130	9614	41266	40982	40416	40132	39566	41125	40275	4646	12200	5000	31740	50	1	92915378	37584	1.79	0.31	12	0.04	22629.00	131354.00	46100	20230127	-12.26	34500	20230706	17.25	40950	-1.22	20240102	39850	1.51	20240104	46100	-12.26	20230127	34500	17.25	20230706	0.07	N	078930	5000	4645 억	21876492	N	N	377	N	N
90	20240105	120625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	-350	5	-0.86	1171740250	29051	22.07	40450	40550	40200	52900	28500	40700	40333.90	23.54	-21130	4279	41266	40982	40416	40132	39566	41125	40275	4646	12200	5000	31740	50	1	92915378	37491	1.78	0.31	12	0.03	22629.00	131354.00	46100	20230127	-12.47	34500	20230706	16.96	40950	-1.47	20240102	39850	1.25	20240104	46100	-12.47	20230127	34500	16.96	20230706	0.07	N	078930	5000	4645 억	21876492	N	N	377	N	N
91	20240105	110623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	-350	5	-0.86	845657600	20979	15.94	40450	40500	40200	52900	28500	40700	40309.72	23.54	-21130	1568	41266	40982	40416	40132	39566	41125	40275	4646	12200	5000	31740	50	1	92915378	37491	1.78	0.31	12	0.02	22629.00	131354.00	46100	20230127	-12.47	34500	20230706	16.96	40950	-1.47	20240102	39850	1.25	20240104	46100	-12.47	20230127	34500	16.96	20230706	0.07	N	078930	5000	4645 억	21876492	N	N	377	N	N
92	20240105	100627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	-400	5	-0.98	632002000	15681	11.91	40450	40500	40200	52900	28500	40700	40303.68	23.54	-21130	1384	41266	40982	40416	40132	39566	41125	40275	4646	12200	5000	31740	50	1	92915378	37445	1.78	0.31	12	0.02	22629.00	131354.00	46100	20230127	-12.58	34500	20230706	16.81	40950	-1.59	20240102	39850	1.13	20240104	46100	-12.58	20230127	34500	16.81	20230706	0.07	N	078930	5000	4645 억	21876492	N	N	377	N	N
93	20240105	090624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	-400	5	-0.98	92090450	2281	1.73	40450	40500	40250	52900	28500	40700	40372.84	23.54	-21130	-1117	41266	40982	40416	40132	39566	41125	40275	4646	12200	5000	31740	50	1	92915378	37445	1.78	0.31	12	0.00	22629.00	131354.00	46100	20230127	-12.58	34500	20230706	16.81	40950	-1.59	20240102	39850	1.13	20240104	46100	-12.58	20230127	34500	16.81	20230706	0.07	N	078930	5000	4645 억	21876492	N	N	377	N	N
94	20240104	160621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40700	600	2	1.50	5303018750	131291	94.73	40100	40700	39850	52100	28100	40100	40391.33	23.48	-2886	-1233	41133	40616	40283	39766	39433	40450	39600	4646	12000	5000	31270	50	1	92915378	37817	1.80	0.31	12	0.14	22629.00	131354.00	46100	20230127	-11.71	34500	20230706	17.97	40950	-0.61	20240102	39850	2.13	20240104	46100	-11.71	20230127	34500	17.97	20230706	0.07	N	078930	5000	4645 억	21817528	N	N	377	N	N
95	20240104	150623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	250	2	0.62	4182250550	103679	74.81	40100	40600	39850	52100	28100	40100	40338.45	23.48	-2886	1739	41133	40616	40283	39766	39433	40450	39600	4646	12000	5000	31270	50	1	92915378	37491	1.78	0.31	12	0.11	22629.00	131354.00	46100	20230127	-12.47	34500	20230706	16.96	40950	-1.47	20240102	39850	1.25	20240104	46100	-12.47	20230127	34500	16.96	20230706	0.07	N	078930	5000	4645 억	21817528	N	N	2081	N	N
96	20240104	140623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	450	2	1.12	2985581250	74047	53.43	40100	40600	39850	52100	28100	40100	40320.08	23.48	-2886	9097	41133	40616	40283	39766	39433	40450	39600	4646	12000	5000	31270	50	1	92915378	37677	1.79	0.31	12	0.08	22629.00	131354.00	46100	20230127	-12.04	34500	20230706	17.54	40950	-0.98	20240102	39850	1.76	20240104	46100	-12.04	20230127	34500	17.54	20230706	0.07	N	078930	5000	4645 억	21817528	N	N	2081	N	N
97	20240104	130623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	200	2	0.50	2337720750	58050	41.89	40100	40600	39850	52100	28100	40100	40270.81	23.48	-2886	4285	41133	40616	40283	39766	39433	40450	39600	4646	12000	5000	31270	50	1	92915378	37445	1.78	0.31	12	0.06	22629.00	131354.00	46100	20230127	-12.58	34500	20230706	16.81	40950	-1.59	20240102	39850	1.13	20240104	46100	-12.58	20230127	34500	16.81	20230706	0.07	N	078930	5000	4645 억	21817528	N	N	2081	N	N
98	20240104	120622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	250	2	0.62	2023291350	50256	36.26	40100	40600	39850	52100	28100	40100	40259.70	23.48	-2886	5046	41133	40616	40283	39766	39433	40450	39600	4646	12000	5000	31270	50	1	92915378	37491	1.78	0.31	12	0.05	22629.00	131354.00	46100	20230127	-12.47	34500	20230706	16.96	40950	-1.47	20240102	39850	1.25	20240104	46100	-12.47	20230127	34500	16.96	20230706	0.07	N	078930	5000	4645 억	21817528	N	N	2081	N	N
99	20240104	110622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	150	2	0.37	1662479750	41307	29.80	40100	40600	39850	52100	28100	40100	40246.93	23.48	-2886	7342	41133	40616	40283	39766	39433	40450	39600	4646	12000	5000	31270	50	1	92915378	37398	1.78	0.31	12	0.04	22629.00	131354.00	46100	20230127	-12.69	34500	20230706	16.67	40950	-1.71	20240102	39850	1.00	20240104	46100	-12.69	20230127	34500	16.67	20230706	0.07	N	078930	5000	4645 억	21817528	N	N	2081	N	N
100	20240104	100621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	50	2	0.12	637675300	15883	11.46	40100	40400	39850	52100	28100	40100	40148.29	23.48	-2886	-2093	41133	40616	40283	39766	39433	40450	39600	4646	12000	5000	31270	50	1	92915378	37306	1.77	0.31	12	0.02	22629.00	131354.00	46100	20230127	-12.91	34500	20230706	16.38	40950	-1.95	20240102	39850	0.75	20240104	46100	-12.91	20230127	34500	16.38	20230706	0.07	N	078930	5000	4645 억	21817528	N	N	2081	N	N
101	20240104	090624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-50	5	-0.12	152532200	3809	2.75	40100	40400	39850	52100	28100	40100	40045.21	23.48	-2886	-1939	41133	40616	40283	39766	39433	40450	39600	4646	12000	5000	31270	50	1	92915378	37213	1.77	0.30	12	0.00	22629.00	131354.00	46100	20230127	-13.12	34500	20230706	16.09	40950	-2.20	20240102	39850	0.50	20240104	46100	-13.12	20230127	34500	16.09	20230706	0.07	N	078930	5000	4645 억	21817528	N	N	2081	N	N
102	20240103	160620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	-450	5	-1.11	5586950250	138556	104.03	40550	40800	39950	52700	28400	40550	40322.86	23.39	-1519	29940	41316	40932	40566	40182	39816	41125	40375	4646	12150	5000	31620	50	1	92915378	37259	1.77	0.31	12	0.15	22629.00	131354.00	46800	20221227	-14.32	34500	20230706	16.23	40950	-2.08	20240102	39950	0.38	20240103	46100	-13.02	20230127	34500	16.23	20230706	0.07	N	078930	5000	4645 억	21735332	N	N	2081	N	N
103	20240103	150619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-550	5	-1.36	4727763700	117104	87.93	40550	40800	40000	52700	28400	40550	40372.34	23.39	-1519	25829	41316	40932	40566	40182	39816	41125	40375	4646	12150	5000	31620	50	1	92915378	37166	1.77	0.30	12	0.13	22629.00	131354.00	46800	20221227	-14.53	34500	20230706	15.94	40950	-2.32	20240102	40000	0.00	20240103	46100	-13.23	20230127	34500	15.94	20230706	0.07	N	078930	5000	4645 억	21735332	N	N	1468	N	N
104	20240103	140618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-350	5	-0.86	3484220350	86122	64.66	40550	40800	40150	52700	28400	40550	40456.79	23.39	-1519	14005	41316	40932	40566	40182	39816	41125	40375	4646	12150	5000	31620	50	1	92915378	37352	1.78	0.31	12	0.09	22629.00	131354.00	46800	20221227	-14.10	34500	20230706	16.52	40950	-1.83	20240102	40150	0.12	20240103	46100	-12.80	20230127	34500	16.52	20230706	0.07	N	078930	5000	4645 억	21735332	N	N	1468	N	N
105	20240103	130620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	-250	5	-0.62	2933214150	72417	54.37	40550	40800	40300	52700	28400	40550	40504.49	23.39	-1519	9353	41316	40932	40566	40182	39816	41125	40375	4646	12150	5000	31620	50	1	92915378	37445	1.78	0.31	12	0.08	22629.00	131354.00	46800	20221227	-13.89	34500	20230706	16.81	40950	-1.59	20240102	40200	0.25	20240102	46100	-12.58	20230127	34500	16.81	20230706	0.07	N	078930	5000	4645 억	21735332	N	N	1468	N	N
106	20240103	120623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	-100	5	-0.25	2376796300	58628	44.02	40550	40800	40350	52700	28400	40550	40540.29	23.39	-1519	5902	41316	40932	40566	40182	39816	41125	40375	4646	12150	5000	31620	50	1	92915378	37584	1.79	0.31	12	0.06	22629.00	131354.00	46800	20221227	-13.57	34500	20230706	17.25	40950	-1.22	20240102	40200	0.62	20240102	46100	-12.26	20230127	34500	17.25	20230706	0.07	N	078930	5000	4645 억	21735332	N	N	1468	N	N
107	20240103	110618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40500	-50	5	-0.12	1710613800	42166	31.66	40550	40800	40350	52700	28400	40550	40568.56	23.39	-1519	3921	41316	40932	40566	40182	39816	41125	40375	4646	12150	5000	31620	50	1	92915378	37631	1.79	0.31	12	0.05	22629.00	131354.00	46800	20221227	-13.46	34500	20230706	17.39	40950	-1.10	20240102	40200	0.75	20240102	46100	-12.15	20230127	34500	17.39	20230706	0.07	N	078930	5000	4645 억	21735332	N	N	1468	N	N
108	20240103	100619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	100	2	0.25	897265150	22101	16.59	40550	40800	40350	52700	28400	40550	40598.40	23.39	-1519	3057	41316	40932	40566	40182	39816	41125	40375	4646	12150	5000	31620	50	1	92915378	37770	1.80	0.31	12	0.02	22629.00	131354.00	46800	20221227	-13.14	34500	20230706	17.83	40950	-0.73	20240102	40200	1.12	20240102	46100	-11.82	20230127	34500	17.83	20230706	0.07	N	078930	5000	4645 억	21735332	N	N	1468	N	N
109	20240103	090618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	-150	5	-0.37	82795950	2044	1.53	40550	40650	40350	52700	28400	40550	40506.74	23.39	-1519	27	41316	40932	40566	40182	39816	41125	40375	4646	12150	5000	31620	50	1	92915378	37538	1.79	0.31	12	0.00	22629.00	131354.00	46800	20221227	-13.68	34500	20230706	17.10	40950	-1.34	20240102	40200	0.50	20240102	46100	-12.36	20230127	34500	17.10	20230706	0.07	N	078930	5000	4645 억	21735332	N	N	1468	N	N
110	20240102	160618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-350	5	-0.86	5391248100	133116	68.74	40500	40950	40200	53100	28650	40900	40500.35	23.34	2136	35767	41566	41232	40566	40232	39566	41400	40400	4646	12200	5000	31900	50	1	92915378	37677	1.79	0.31	12	0.14	22629.00	131354.00	47150	20221226	-14.00	34500	20230706	17.54	40950	-0.98	20240102	40200	0.87	20240102	46100	-12.04	20230127	34500	17.54	20230706	0.06	N	078930	5000	4645 억	21683626	N	N	1468	N	N
111	20240102	150618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	-450	5	-1.10	4388615700	108339	55.94	40500	40950	40200	53100	28650	40900	40508.18	23.34	2136	31479	41566	41232	40566	40232	39566	41400	40400	4646	12200	5000	31900	50	1	92915378	37584	1.79	0.31	12	0.12	22629.00	131354.00	47150	20221226	-14.21	34500	20230706	17.25	40950	-1.22	20240102	40200	0.62	20240102	46100	-12.26	20230127	34500	17.25	20230706	0.06	N	078930	5000	4645 억	21683626	N	N	495	N	N
112	20240102	140619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-350	5	-0.86	2229643150	55157	28.48	40500	40650	40200	53100	28650	40900	40423.58	23.34	2136	9472	41566	41232	40566	40232	39566	41400	40400	4646	12200	5000	31900	50	1	92915378	37677	1.79	0.31	12	0.06	22629.00	131354.00	47150	20221226	-14.00	34500	20230706	17.54	40650	-0.25	20240102	40200	0.87	20240102	46100	-12.04	20230127	34500	17.54	20230706	0.06	N	078930	5000	4645 억	21683626	N	N	495	N	N
113	20240102	130615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	-550	5	-1.34	1754814750	43415	22.42	40500	40650	40200	53100	28650	40900	40419.55	23.34	2136	2951	41566	41232	40566	40232	39566	41400	40400	4646	12200	5000	31900	50	1	92915378	37491	1.78	0.31	12	0.05	22629.00	131354.00	47150	20221226	-14.42	34500	20230706	16.96	40650	-0.74	20240102	40200	0.37	20240102	46100	-12.47	20230127	34500	16.96	20230706	0.06	N	078930	5000	4645 억	21683626	N	N	495	N	N
114	20240102	120615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	-500	5	-1.22	1350183850	33396	17.24	40500	40650	40200	53100	28650	40900	40429.51	23.34	2136	805	41566	41232	40566	40232	39566	41400	40400	4646	12200	5000	31900	50	1	92915378	37538	1.79	0.31	12	0.04	22629.00	131354.00	47150	20221226	-14.32	34500	20230706	17.10	40650	-0.62	20240102	40200	0.50	20240102	46100	-12.36	20230127	34500	17.10	20230706	0.06	N	078930	5000	4645 억	21683626	N	N	495	N	N
115	20240102	110615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	-450	5	-1.10	1081265600	26739	13.81	40500	40650	40200	53100	28650	40900	40437.77	23.34	2136	1358	41566	41232	40566	40232	39566	41400	40400	4646	12200	5000	31900	50	1	92915378	37584	1.79	0.31	12	0.03	22629.00	131354.00	47150	20221226	-14.21	34500	20230706	17.25	40650	-0.49	20240102	40200	0.62	20240102	46100	-12.26	20230127	34500	17.25	20230706	0.06	N	078930	5000	4645 억	21683626	N	N	495	N	N
116	20240102	100608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	-500	5	-1.22	221974250	5480	2.83	40500	40650	40350	53100	28650	40900	40506.25	23.34	2136	244	41566	41232	40566	40232	39566	41400	40400	4646	12200	5000	31900	50	1	92915378	37538	1.79	0.31	12	0.01	22629.00	131354.00	47150	20221226	-14.32	34500	20230706	17.10	40650	-0.62	20240102	40350	0.12	20240102	46100	-12.36	20230127	34500	17.10	20230706	0.06	N	078930	5000	4645 억	21683626	N	N	495	N	N
117	20240102	090601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	0	3	0.00	0	0	0.00	0	0	0	53100	28650	40900	0.00	23.34	2136	0	41566	41232	40566	40232	39566	41400	40400	4646	12200	5000	31900	50	1	92915378	38002	1.81	0.31	12	0.00	22629.00	131354.00	47150	20221226	-13.26	34500	20230706	18.55	0	0.00	0	0	0.00	0	46100	-11.28	20230127	34500	18.55	20230706	0.06	N	078930	5000	4645 억	21683626	N	N	495	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History