KissMeData/039490/price/prices-20240101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	120452	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	900	2	0.98	705931400	7603	30.96	92600	93200	92200	119800	64600	92200	92849.06	24.84	0	341	94333	93266	92733	91666	91133	93000	91400	1311	27600	5000	64540	100	1	26226706	24417	5.33	0.58	12	0.03	17467.00	161107.00	111000	20231011	-16.13	75300	20231024	23.64	99800	-6.71	20240102	91200	2.08	20240116	111000	-16.13	20231011	75300	23.64	20231024	0.17	N	039490	5000	1311 억	6515552	N	N	174	N	N
3	20240123	110452	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92900	700	2	0.76	424992000	4582	18.66	92600	93000	92200	119800	64600	92200	92752.51	24.84	0	-213	94333	93266	92733	91666	91133	93000	91400	1311	27600	5000	64540	100	1	26226706	24365	5.32	0.58	12	0.02	17467.00	161107.00	111000	20231011	-16.31	75300	20231024	23.37	99800	-6.91	20240102	91200	1.86	20240116	111000	-16.31	20231011	75300	23.37	20231024	0.17	N	039490	5000	1311 억	6515552	N	N	174	N	N
4	20240123	100450	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92700	500	2	0.54	256128300	2762	11.25	92600	93000	92200	119800	64600	92200	92732.91	24.84	0	-108	94333	93266	92733	91666	91133	93000	91400	1311	27600	5000	64540	100	1	26226706	24312	5.31	0.58	12	0.01	17467.00	161107.00	111000	20231011	-16.49	75300	20231024	23.11	99800	-7.11	20240102	91200	1.64	20240116	111000	-16.49	20231011	75300	23.11	20231024	0.17	N	039490	5000	1311 억	6515552	N	N	174	N	N
5	20240123	090450	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92800	600	2	0.65	33288700	359	1.46	92600	93000	92600	119800	64600	92200	92726.18	24.84	0	112	94333	93266	92733	91666	91133	93000	91400	1311	27600	5000	64540	100	1	26226706	24338	5.31	0.58	12	0.00	17467.00	161107.00	111000	20231011	-16.40	75300	20231024	23.24	99800	-7.01	20240102	91200	1.75	20240116	111000	-16.40	20231011	75300	23.24	20231024	0.17	N	039490	5000	1311 억	6515552	N	N	174	N	N
6	20240119	160447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92000	-800	5	-0.86	2758768600	29621	124.79	93100	94400	92000	120600	65000	92800	93136.14	24.86	0	-3301	93933	93366	92333	91766	90733	93600	92000	1311	27800	5000	64960	100	1	26226706	24129	5.27	0.57	12	0.11	17467.00	161107.00	111000	20231011	-17.12	75300	20231024	22.18	99800	-7.82	20240102	91200	0.88	20240116	111000	-17.12	20231011	75300	22.18	20231024	0.17	N	039490	5000	1311 억	6519335	N	N	2	N	N
7	20240119	150449	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92300	-500	5	-0.54	2516306900	26987	113.69	93100	94400	92100	120600	65000	92800	93241.45	24.86	0	-2860	93933	93366	92333	91766	90733	93600	92000	1311	27800	5000	64960	100	1	26226706	24207	5.28	0.57	12	0.10	17467.00	161107.00	111000	20231011	-16.85	75300	20231024	22.58	99800	-7.52	20240102	91200	1.21	20240116	111000	-16.85	20231011	75300	22.58	20231024	0.17	N	039490	5000	1311 억	6519335	N	N	175	N	N
8	20240119	140447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92300	-500	5	-0.54	2271285800	24330	102.50	93100	94400	92300	120600	65000	92800	93353.30	24.86	0	-2074	93933	93366	92333	91766	90733	93600	92000	1311	27800	5000	64960	100	1	26226706	24207	5.28	0.57	12	0.09	17467.00	161107.00	111000	20231011	-16.85	75300	20231024	22.58	99800	-7.52	20240102	91200	1.21	20240116	111000	-16.85	20231011	75300	22.58	20231024	0.17	N	039490	5000	1311 억	6519335	N	N	175	N	N
9	20240119	130448	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92900	100	2	0.11	1561709400	16672	70.24	93100	94400	92800	120600	65000	92800	93672.59	24.86	0	3109	93933	93366	92333	91766	90733	93600	92000	1311	27800	5000	64960	100	1	26226706	24365	5.32	0.58	12	0.06	17467.00	161107.00	111000	20231011	-16.31	75300	20231024	23.37	99800	-6.91	20240102	91200	1.86	20240116	111000	-16.31	20231011	75300	23.37	20231024	0.17	N	039490	5000	1311 억	6519335	N	N	175	N	N
10	20240119	120450	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93000	200	2	0.22	1349798400	14392	60.63	93100	94400	92800	120600	65000	92800	93788.10	24.86	0	3715	93933	93366	92333	91766	90733	93600	92000	1311	27800	5000	64960	100	1	26226706	24391	5.32	0.58	12	0.05	17467.00	161107.00	111000	20231011	-16.22	75300	20231024	23.51	99800	-6.81	20240102	91200	1.97	20240116	111000	-16.22	20231011	75300	23.51	20231024	0.17	N	039490	5000	1311 억	6519335	N	N	175	N	N
11	20240119	110450	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	900	2	0.97	1132797600	12070	50.85	93100	94400	92800	120600	65000	92800	93852.33	24.86	0	4207	93933	93366	92333	91766	90733	93600	92000	1311	27800	5000	64960	100	1	26226706	24574	5.36	0.58	12	0.05	17467.00	161107.00	111000	20231011	-15.59	75300	20231024	24.44	99800	-6.11	20240102	91200	2.74	20240116	111000	-15.59	20231011	75300	24.44	20231024	0.17	N	039490	5000	1311 억	6519335	N	N	175	N	N
12	20240119	100453	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	1100	2	1.19	950260500	10124	42.65	93100	94400	92800	120600	65000	92800	93862.16	24.86	0	3582	93933	93366	92333	91766	90733	93600	92000	1311	27800	5000	64960	100	1	26226706	24627	5.38	0.58	12	0.04	17467.00	161107.00	111000	20231011	-15.41	75300	20231024	24.70	99800	-5.91	20240102	91200	2.96	20240116	111000	-15.41	20231011	75300	24.70	20231024	0.17	N	039490	5000	1311 억	6519335	N	N	175	N	N
13	20240119	090447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	600	2	0.65	166666300	1790	7.54	93100	93500	92800	120600	65000	92800	93109.66	24.86	0	-703	93933	93366	92333	91766	90733	93600	92000	1311	27800	5000	64960	100	1	26226706	24496	5.35	0.58	12	0.01	17467.00	161107.00	111000	20231011	-15.86	75300	20231024	24.04	99800	-6.41	20240102	91200	2.41	20240116	111000	-15.86	20231011	75300	24.04	20231024	0.17	N	039490	5000	1311 억	6519335	N	N	175	N	N
14	20240118	160447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92800	700	2	0.76	2187202600	23728	98.99	92800	92900	91300	119700	64500	92100	92175.86	24.88	0	-1466	94766	93432	92666	91332	90566	93050	90950	1311	27600	5000	64470	100	1	26226706	24338	5.31	0.58	12	0.09	17467.00	161107.00	111000	20231011	-16.40	75300	20231024	23.24	99800	-7.01	20240102	91200	1.75	20240116	111000	-16.40	20231011	75300	23.24	20231024	0.17	N	039490	5000	1311 억	6524115	N	N	175	N	N
15	20240118	150447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92100	0	3	0.00	1822904900	19799	82.60	92800	92900	91300	119700	64500	92100	92070.55	24.88	0	-2677	94766	93432	92666	91332	90566	93050	90950	1311	27600	5000	64470	100	1	26226706	24155	5.27	0.57	12	0.08	17467.00	161107.00	111000	20231011	-17.03	75300	20231024	22.31	99800	-7.72	20240102	91200	0.99	20240116	111000	-17.03	20231011	75300	22.31	20231024	0.17	N	039490	5000	1311 억	6524115	N	N	47	N	N
16	20240118	140447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91400	-700	5	-0.76	1559881100	16930	70.63	92800	92900	91300	119700	64500	92100	92137.10	24.88	0	-2827	94766	93432	92666	91332	90566	93050	90950	1311	27600	5000	64470	100	1	26226706	23971	5.23	0.57	12	0.06	17467.00	161107.00	111000	20231011	-17.66	75300	20231024	21.38	99800	-8.42	20240102	91200	0.22	20240116	111000	-17.66	20231011	75300	21.38	20231024	0.17	N	039490	5000	1311 억	6524115	N	N	47	N	N
17	20240118	130447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92200	100	2	0.11	1083251600	11734	48.95	92800	92900	91800	119700	64500	92100	92317.33	24.88	0	-1079	94766	93432	92666	91332	90566	93050	90950	1311	27600	5000	64470	100	1	26226706	24181	5.28	0.57	12	0.04	17467.00	161107.00	111000	20231011	-16.94	75300	20231024	22.44	99800	-7.62	20240102	91200	1.10	20240116	111000	-16.94	20231011	75300	22.44	20231024	0.17	N	039490	5000	1311 억	6524115	N	N	47	N	N
18	20240118	120449	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92200	100	2	0.11	917573900	9940	41.47	92800	92900	91800	119700	64500	92100	92311.26	24.88	0	-910	94766	93432	92666	91332	90566	93050	90950	1311	27600	5000	64470	100	1	26226706	24181	5.28	0.57	12	0.04	17467.00	161107.00	111000	20231011	-16.94	75300	20231024	22.44	99800	-7.62	20240102	91200	1.10	20240116	111000	-16.94	20231011	75300	22.44	20231024	0.17	N	039490	5000	1311 억	6524115	N	N	47	N	N
19	20240118	110449	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92800	700	2	0.76	752843300	8161	34.05	92800	92900	91800	119700	64500	92100	92248.90	24.88	0	-168	94766	93432	92666	91332	90566	93050	90950	1311	27600	5000	64470	100	1	26226706	24338	5.31	0.58	12	0.03	17467.00	161107.00	111000	20231011	-16.40	75300	20231024	23.24	99800	-7.01	20240102	91200	1.75	20240116	111000	-16.40	20231011	75300	23.24	20231024	0.17	N	039490	5000	1311 억	6524115	N	N	47	N	N
20	20240118	100447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92300	200	2	0.22	559914600	6078	25.36	92800	92900	91800	119700	64500	92100	92121.52	24.88	0	4	94766	93432	92666	91332	90566	93050	90950	1311	27600	5000	64470	100	1	26226706	24207	5.28	0.57	12	0.02	17467.00	161107.00	111000	20231011	-16.85	75300	20231024	22.58	99800	-7.52	20240102	91200	1.21	20240116	111000	-16.85	20231011	75300	22.58	20231024	0.17	N	039490	5000	1311 억	6524115	N	N	47	N	N
21	20240118	090447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91900	-200	5	-0.22	43056900	467	1.95	92800	92900	91800	119700	64500	92100	92198.93	24.88	0	4	94766	93432	92666	91332	90566	93050	90950	1311	27600	5000	64470	100	1	26226706	24102	5.26	0.57	12	0.00	17467.00	161107.00	111000	20231011	-17.21	75300	20231024	22.05	99800	-7.92	20240102	91200	0.77	20240116	111000	-17.21	20231011	75300	22.05	20231024	0.17	N	039490	5000	1311 억	6524115	N	N	47	N	N
22	20240117	160445	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92100	-800	5	-0.86	2207936500	23881	73.57	93400	94000	91900	120700	65100	92900	92456.14	24.89	0	-731	95100	94000	92600	91500	90100	94550	92050	1311	27800	5000	65030	100	1	26226706	24155	5.27	0.57	12	0.09	17467.00	161107.00	111000	20231011	-17.03	75300	20231024	22.31	99800	-7.72	20240102	91200	0.99	20240116	111000	-17.03	20231011	75300	22.31	20231024	0.17	N	039490	5000	1311 억	6527305	N	N	47	N	N
23	20240117	150448	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92200	-700	5	-0.75	2031771100	21971	67.69	93400	94000	91900	120700	65100	92900	92475.13	24.89	0	-1331	95100	94000	92600	91500	90100	94550	92050	1311	27800	5000	65030	100	1	26226706	24181	5.28	0.57	12	0.08	17467.00	161107.00	111000	20231011	-16.94	75300	20231024	22.44	99800	-7.62	20240102	91200	1.10	20240116	111000	-16.94	20231011	75300	22.44	20231024	0.17	N	039490	5000	1311 억	6527305	N	N	592	N	N
24	20240117	140446	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92200	-700	5	-0.75	1656950100	17905	55.16	93400	94000	91900	120700	65100	92900	92541.20	24.89	0	-2080	95100	94000	92600	91500	90100	94550	92050	1311	27800	5000	65030	100	1	26226706	24181	5.28	0.57	12	0.07	17467.00	161107.00	111000	20231011	-16.94	75300	20231024	22.44	99800	-7.62	20240102	91200	1.10	20240116	111000	-16.94	20231011	75300	22.44	20231024	0.17	N	039490	5000	1311 억	6527305	N	N	592	N	N
25	20240117	130447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92300	-600	5	-0.65	1133475300	12225	37.66	93400	94000	92100	120700	65100	92900	92717.82	24.89	0	-2023	95100	94000	92600	91500	90100	94550	92050	1311	27800	5000	65030	100	1	26226706	24207	5.28	0.57	12	0.05	17467.00	161107.00	111000	20231011	-16.85	75300	20231024	22.58	99800	-7.52	20240102	91200	1.21	20240116	111000	-16.85	20231011	75300	22.58	20231024	0.17	N	039490	5000	1311 억	6527305	N	N	592	N	N
26	20240117	120448	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92500	-400	5	-0.43	891621100	9606	29.59	93400	94000	92100	120700	65100	92900	92819.19	24.89	0	-1871	95100	94000	92600	91500	90100	94550	92050	1311	27800	5000	65030	100	1	26226706	24260	5.30	0.57	12	0.04	17467.00	161107.00	111000	20231011	-16.67	75300	20231024	22.84	99800	-7.31	20240102	91200	1.43	20240116	111000	-16.67	20231011	75300	22.84	20231024	0.17	N	039490	5000	1311 억	6527305	N	N	592	N	N
27	20240117	110448	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92500	-400	5	-0.43	634217000	6820	21.01	93400	94000	92300	120700	65100	92900	92993.70	24.89	0	-1155	95100	94000	92600	91500	90100	94550	92050	1311	27800	5000	65030	100	1	26226706	24260	5.30	0.57	12	0.03	17467.00	161107.00	111000	20231011	-16.67	75300	20231024	22.84	99800	-7.31	20240102	91200	1.43	20240116	111000	-16.67	20231011	75300	22.84	20231024	0.17	N	039490	5000	1311 억	6527305	N	N	592	N	N
28	20240117	100445	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92800	-100	5	-0.11	435637800	4676	14.41	93400	94000	92300	120700	65100	92900	93164.63	24.89	0	-722	95100	94000	92600	91500	90100	94550	92050	1311	27800	5000	65030	100	1	26226706	24338	5.31	0.58	12	0.02	17467.00	161107.00	111000	20231011	-16.40	75300	20231024	23.24	99800	-7.01	20240102	91200	1.75	20240116	111000	-16.40	20231011	75300	23.24	20231024	0.17	N	039490	5000	1311 억	6527305	N	N	592	N	N
29	20240117	090447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	500	2	0.54	113118400	1209	3.72	93400	94000	93300	120700	65100	92900	93563.61	24.89	0	879	95100	94000	92600	91500	90100	94550	92050	1311	27800	5000	65030	100	1	26226706	24496	5.35	0.58	12	0.00	17467.00	161107.00	111000	20231011	-15.86	75300	20231024	24.04	99800	-6.41	20240102	91200	2.41	20240116	111000	-15.86	20231011	75300	24.04	20231024	0.17	N	039490	5000	1311 억	6527305	N	N	592	N	N
30	20240116	160445	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92900	-200	5	-0.21	3005241200	32438	161.09	92000	93700	91200	121000	65200	93100	92645.68	24.91	0	-4507	95300	94200	93200	92100	91100	93700	91600	1311	27900	5000	65170	100	1	26226706	24365	5.32	0.58	12	0.12	17467.00	161107.00	111000	20231011	-16.31	75300	20231024	23.37	99800	-6.91	20240102	91200	1.86	20240116	111000	-16.31	20231011	75300	23.37	20231024	0.17	N	039490	5000	1311 억	6532514	N	N	592	N	N
31	20240116	150445	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	100	2	0.11	2722879300	29405	146.02	92000	93700	91200	121000	65200	93100	92599.19	24.91	0	-4304	95300	94200	93200	92100	91100	93700	91600	1311	27900	5000	65170	100	1	26226706	24443	5.34	0.58	12	0.11	17467.00	161107.00	111000	20231011	-16.04	75300	20231024	23.77	99800	-6.61	20240102	91200	2.19	20240116	111000	-16.04	20231011	75300	23.77	20231024	0.17	N	039490	5000	1311 억	6532514	N	N	1176	N	N
32	20240116	140446	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	100	2	0.11	2189277300	23679	117.59	92000	93700	91200	121000	65200	93100	92456.49	24.91	0	-4573	95300	94200	93200	92100	91100	93700	91600	1311	27900	5000	65170	100	1	26226706	24443	5.34	0.58	12	0.09	17467.00	161107.00	111000	20231011	-16.04	75300	20231024	23.77	99800	-6.61	20240102	91200	2.19	20240116	111000	-16.04	20231011	75300	23.77	20231024	0.17	N	039490	5000	1311 억	6532514	N	N	1176	N	N
33	20240116	130446	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	0	3	0.00	1924644200	20836	103.47	92000	93700	91200	121000	65200	93100	92371.10	24.91	0	-4185	95300	94200	93200	92100	91100	93700	91600	1311	27900	5000	65170	100	1	26226706	24417	5.33	0.58	12	0.08	17467.00	161107.00	111000	20231011	-16.13	75300	20231024	23.64	99800	-6.71	20240102	91200	2.08	20240116	111000	-16.13	20231011	75300	23.64	20231024	0.17	N	039490	5000	1311 억	6532514	N	N	1176	N	N
34	20240116	120445	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	100	2	0.11	1640333200	17791	88.35	92000	93300	91200	121000	65200	93100	92200.17	24.91	0	-4080	95300	94200	93200	92100	91100	93700	91600	1311	27900	5000	65170	100	1	26226706	24443	5.34	0.58	12	0.07	17467.00	161107.00	111000	20231011	-16.04	75300	20231024	23.77	99800	-6.61	20240102	91200	2.19	20240116	111000	-16.04	20231011	75300	23.77	20231024	0.17	N	039490	5000	1311 억	6532514	N	N	1176	N	N
35	20240116	110444	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92800	-300	5	-0.32	1298430500	14115	70.09	92000	93100	91200	121000	65200	93100	91989.41	24.91	0	-5708	95300	94200	93200	92100	91100	93700	91600	1311	27900	5000	65170	100	1	26226706	24338	5.31	0.58	12	0.05	17467.00	161107.00	111000	20231011	-16.40	75300	20231024	23.24	99800	-7.01	20240102	91200	1.75	20240116	111000	-16.40	20231011	75300	23.24	20231024	0.17	N	039490	5000	1311 억	6532514	N	N	1176	N	N
36	20240116	100445	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91500	-1600	5	-1.72	881790500	9582	47.58	92000	92700	91500	121000	65200	93100	92025.73	24.91	0	-4712	95300	94200	93200	92100	91100	93700	91600	1311	27900	5000	65170	100	1	26226706	23997	5.24	0.57	12	0.04	17467.00	161107.00	111000	20231011	-17.57	75300	20231024	21.51	99800	-8.32	20240102	91500	0.00	20240116	111000	-17.57	20231011	75300	21.51	20231024	0.17	N	039490	5000	1311 억	6532514	N	N	1176	N	N
37	20240116	090443	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92300	-800	5	-0.86	130938600	1422	7.06	92000	92700	92000	121000	65200	93100	92080.59	24.91	0	-204	95300	94200	93200	92100	91100	93700	91600	1311	27900	5000	65170	100	1	26226706	24207	5.28	0.57	12	0.01	17467.00	161107.00	111000	20231011	-16.85	75300	20231024	22.58	99800	-7.52	20240102	92000	0.33	20240116	111000	-16.85	20231011	75300	22.58	20231024	0.17	N	039490	5000	1311 억	6532514	N	N	1176	N	N
38	20240115	160444	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	400	2	0.43	1882003000	20129	76.27	93600	94300	92200	120500	64900	92700	93497.11	24.90	-3238	-186	94966	93832	93066	91932	91166	93450	91550	1311	27800	5000	64890	100	1	26226706	24417	5.33	0.58	12	0.08	17467.00	161107.00	111000	20231011	-16.13	75300	20231024	23.64	99800	-6.71	20240102	92200	0.98	20240115	111000	-16.13	20231011	75300	23.64	20231024	0.16	N	039490	5000	1311 억	6529925	N	N	1176	N	N
39	20240115	150445	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	500	2	0.54	1703885400	18217	69.02	93600	94300	92200	120500	64900	92700	93532.71	24.90	-3238	-74	94966	93832	93066	91932	91166	93450	91550	1311	27800	5000	64890	100	1	26226706	24443	5.34	0.58	12	0.07	17467.00	161107.00	111000	20231011	-16.04	75300	20231024	23.77	99800	-6.61	20240102	92200	1.08	20240115	111000	-16.04	20231011	75300	23.77	20231024	0.16	N	039490	5000	1311 억	6529925	N	N	119	N	N
40	20240115	140445	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	500	2	0.54	1473812900	15745	59.66	93600	94300	92200	120500	64900	92700	93605.14	24.90	-3238	591	94966	93832	93066	91932	91166	93450	91550	1311	27800	5000	64890	100	1	26226706	24443	5.34	0.58	12	0.06	17467.00	161107.00	111000	20231011	-16.04	75300	20231024	23.77	99800	-6.61	20240102	92200	1.08	20240115	111000	-16.04	20231011	75300	23.77	20231024	0.16	N	039490	5000	1311 억	6529925	N	N	119	N	N
41	20240115	130443	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	900	2	0.97	1171938900	12511	47.40	93600	94300	92200	120500	64900	92700	93672.68	24.90	-3238	1190	94966	93832	93066	91932	91166	93450	91550	1311	27800	5000	64890	100	1	26226706	24548	5.36	0.58	12	0.05	17467.00	161107.00	111000	20231011	-15.68	75300	20231024	24.30	99800	-6.21	20240102	92200	1.52	20240115	111000	-15.68	20231011	75300	24.30	20231024	0.16	N	039490	5000	1311 억	6529925	N	N	119	N	N
42	20240115	120443	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	1000	2	1.08	1005988900	10740	40.69	93600	94300	92200	120500	64900	92700	93667.50	24.90	-3238	1591	94966	93832	93066	91932	91166	93450	91550	1311	27800	5000	64890	100	1	26226706	24574	5.36	0.58	12	0.04	17467.00	161107.00	111000	20231011	-15.59	75300	20231024	24.44	99800	-6.11	20240102	92200	1.63	20240115	111000	-15.59	20231011	75300	24.44	20231024	0.16	N	039490	5000	1311 억	6529925	N	N	119	N	N
43	20240115	110443	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	700	2	0.76	788128700	8415	31.88	93600	94300	92200	120500	64900	92700	93657.60	24.90	-3238	2160	94966	93832	93066	91932	91166	93450	91550	1311	27800	5000	64890	100	1	26226706	24496	5.35	0.58	12	0.03	17467.00	161107.00	111000	20231011	-15.86	75300	20231024	24.04	99800	-6.41	20240102	92200	1.30	20240115	111000	-15.86	20231011	75300	24.04	20231024	0.16	N	039490	5000	1311 억	6529925	N	N	119	N	N
44	20240115	100442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	1500	2	1.62	561021600	5989	22.69	93600	94300	92200	120500	64900	92700	93675.34	24.90	-3238	2812	94966	93832	93066	91932	91166	93450	91550	1311	27800	5000	64890	100	1	26226706	24706	5.39	0.58	12	0.02	17467.00	161107.00	111000	20231011	-15.14	75300	20231024	25.10	99800	-5.61	20240102	92200	2.17	20240115	111000	-15.14	20231011	75300	25.10	20231024	0.16	N	039490	5000	1311 억	6529925	N	N	119	N	N
45	20240115	090443	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92600	-100	5	-0.11	35223700	379	1.44	93600	93600	92200	120500	64900	92700	92938.52	24.90	-3238	-83	94966	93832	93066	91932	91166	93450	91550	1311	27800	5000	64890	100	1	26226706	24286	5.30	0.57	12	0.00	17467.00	161107.00	111000	20231011	-16.58	75300	20231024	22.97	99800	-7.21	20240102	92200	0.43	20240115	111000	-16.58	20231011	75300	22.97	20231024	0.16	N	039490	5000	1311 억	6529925	N	N	119	N	N
46	20240112	160441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92700	-800	5	-0.86	2454922700	26364	75.50	93600	94200	92300	121500	65500	93500	93116.51	24.93	-3000	-4777	96433	94966	94233	92766	92033	94600	92400	1311	28000	5000	65450	100	1	26226706	24312	5.31	0.58	12	0.10	17467.00	161107.00	111000	20231011	-16.49	75300	20231024	23.11	99800	-7.11	20240102	92300	0.43	20240112	111000	-16.49	20231011	75300	23.11	20231024	0.18	N	039490	5000	1311 억	6537441	N	N	119	N	N
47	20240112	150442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92700	-800	5	-0.86	2179428700	23390	66.98	93600	94200	92300	121500	65500	93500	93177.77	24.93	-3000	-4338	96433	94966	94233	92766	92033	94600	92400	1311	28000	5000	65450	100	1	26226706	24312	5.31	0.58	12	0.09	17467.00	161107.00	111000	20231011	-16.49	75300	20231024	23.11	99800	-7.11	20240102	92300	0.43	20240112	111000	-16.49	20231011	75300	23.11	20231024	0.18	N	039490	5000	1311 억	6537441	N	N	275	N	N
48	20240112	140442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92900	-600	5	-0.64	1575110400	16866	48.30	93600	94200	92400	121500	65500	93500	93389.67	24.93	-3000	-3814	96433	94966	94233	92766	92033	94600	92400	1311	28000	5000	65450	100	1	26226706	24365	5.32	0.58	12	0.06	17467.00	161107.00	111000	20231011	-16.31	75300	20231024	23.37	99800	-6.91	20240102	92400	0.54	20240112	111000	-16.31	20231011	75300	23.37	20231024	0.18	N	039490	5000	1311 억	6537441	N	N	275	N	N
49	20240112	130441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	100	2	0.11	1000922000	10686	30.60	93600	94200	93100	121500	65500	93500	93666.70	24.93	-3000	-1609	96433	94966	94233	92766	92033	94600	92400	1311	28000	5000	65450	100	1	26226706	24548	5.36	0.58	12	0.04	17467.00	161107.00	111000	20231011	-15.68	75300	20231024	24.30	99800	-6.21	20240102	92800	0.86	20240108	111000	-15.68	20231011	75300	24.30	20231024	0.18	N	039490	5000	1311 억	6537441	N	N	275	N	N
50	20240112	120442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	500	2	0.53	818377100	8740	25.03	93600	94200	93100	121500	65500	93500	93635.85	24.93	-3000	-688	96433	94966	94233	92766	92033	94600	92400	1311	28000	5000	65450	100	1	26226706	24653	5.38	0.58	12	0.03	17467.00	161107.00	111000	20231011	-15.32	75300	20231024	24.83	99800	-5.81	20240102	92800	1.29	20240108	111000	-15.32	20231011	75300	24.83	20231024	0.18	N	039490	5000	1311 억	6537441	N	N	275	N	N
51	20240112	110441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	500	2	0.53	639770400	6838	19.58	93600	94200	93100	121500	65500	93500	93561.06	24.93	-3000	-366	96433	94966	94233	92766	92033	94600	92400	1311	28000	5000	65450	100	1	26226706	24653	5.38	0.58	12	0.03	17467.00	161107.00	111000	20231011	-15.32	75300	20231024	24.83	99800	-5.81	20240102	92800	1.29	20240108	111000	-15.32	20231011	75300	24.83	20231024	0.18	N	039490	5000	1311 억	6537441	N	N	275	N	N
52	20240112	100441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	-100	5	-0.11	407807500	4367	12.51	93600	94100	93100	121500	65500	93500	93383.85	24.93	-3000	-938	96433	94966	94233	92766	92033	94600	92400	1311	28000	5000	65450	100	1	26226706	24496	5.35	0.58	12	0.02	17467.00	161107.00	111000	20231011	-15.86	75300	20231024	24.04	99800	-6.41	20240102	92800	0.65	20240108	111000	-15.86	20231011	75300	24.04	20231024	0.18	N	039490	5000	1311 억	6537441	N	N	275	N	N
53	20240112	090441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	100	2	0.11	81885300	875	2.51	93600	94100	93400	121500	65500	93500	93583.39	24.93	-3000	-422	96433	94966	94233	92766	92033	94600	92400	1311	28000	5000	65450	100	1	26226706	24548	5.36	0.58	12	0.00	17467.00	161107.00	111000	20231011	-15.68	75300	20231024	24.30	99800	-6.21	20240102	92800	0.86	20240108	111000	-15.68	20231011	75300	24.30	20231024	0.18	N	039490	5000	1311 억	6537441	N	N	275	N	N
54	20240111	160439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93500	-200	5	-0.21	3116291500	32923	124.29	94700	95700	93500	121800	65600	93700	94684.85	24.93	0	-3748	95566	94632	94166	93232	92766	94400	93000	1311	28100	5000	65590	100	1	26226706	24522	5.35	0.58	12	0.13	17467.00	161107.00	111000	20231011	-15.77	75300	20231024	24.17	99800	-6.31	20240102	92800	0.75	20240108	111000	-15.77	20231011	75300	24.17	20231024	0.17	N	039490	5000	1311 억	6538752	N	N	275	N	N
55	20240111	150442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94400	700	2	0.75	2289198100	24086	90.93	94700	95700	94100	121800	65600	93700	95042.68	24.93	0	20	95566	94632	94166	93232	92766	94400	93000	1311	28100	5000	65590	100	1	26226706	24758	5.40	0.59	12	0.09	17467.00	161107.00	111000	20231011	-14.95	75300	20231024	25.37	99800	-5.41	20240102	92800	1.72	20240108	111000	-14.95	20231011	75300	25.37	20231024	0.17	N	039490	5000	1311 억	6538752	N	N	342	N	N
56	20240111	140441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94600	900	2	0.96	1922427400	20210	76.30	94700	95700	94100	121800	65600	93700	95122.58	24.93	0	97	95566	94632	94166	93232	92766	94400	93000	1311	28100	5000	65590	100	1	26226706	24810	5.42	0.59	12	0.08	17467.00	161107.00	111000	20231011	-14.77	75300	20231024	25.63	99800	-5.21	20240102	92800	1.94	20240108	111000	-14.77	20231011	75300	25.63	20231024	0.17	N	039490	5000	1311 억	6538752	N	N	342	N	N
57	20240111	130438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95100	1400	2	1.49	1637004100	17200	64.93	94700	95700	94100	121800	65600	93700	95174.66	24.93	0	1888	95566	94632	94166	93232	92766	94400	93000	1311	28100	5000	65590	100	1	26226706	24942	5.44	0.59	12	0.07	17467.00	161107.00	111000	20231011	-14.32	75300	20231024	26.29	99800	-4.71	20240102	92800	2.48	20240108	111000	-14.32	20231011	75300	26.29	20231024	0.17	N	039490	5000	1311 억	6538752	N	N	342	N	N
58	20240111	120439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94800	1100	2	1.17	1419624700	14914	56.30	94700	95700	94100	121800	65600	93700	95187.39	24.93	0	2499	95566	94632	94166	93232	92766	94400	93000	1311	28100	5000	65590	100	1	26226706	24863	5.43	0.59	12	0.06	17467.00	161107.00	111000	20231011	-14.59	75300	20231024	25.90	99800	-5.01	20240102	92800	2.16	20240108	111000	-14.59	20231011	75300	25.90	20231024	0.17	N	039490	5000	1311 억	6538752	N	N	342	N	N
59	20240111	110442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95300	1600	2	1.71	1100528200	11560	43.64	94700	95700	94100	121800	65600	93700	95201.40	24.93	0	3624	95566	94632	94166	93232	92766	94400	93000	1311	28100	5000	65590	100	1	26226706	24994	5.46	0.59	12	0.04	17467.00	161107.00	111000	20231011	-14.14	75300	20231024	26.56	99800	-4.51	20240102	92800	2.69	20240108	111000	-14.14	20231011	75300	26.56	20231024	0.17	N	039490	5000	1311 억	6538752	N	N	342	N	N
60	20240111	100440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95000	1300	2	1.39	653111900	6874	25.95	94700	95500	94100	121800	65600	93700	95011.91	24.93	0	2992	95566	94632	94166	93232	92766	94400	93000	1311	28100	5000	65590	100	1	26226706	24915	5.44	0.59	12	0.03	17467.00	161107.00	111000	20231011	-14.41	75300	20231024	26.16	99800	-4.81	20240102	92800	2.37	20240108	111000	-14.41	20231011	75300	26.16	20231024	0.17	N	039490	5000	1311 억	6538752	N	N	342	N	N
61	20240111	090439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94500	800	2	0.85	36954400	390	1.47	94700	95000	94100	121800	65600	93700	94754.87	24.93	0	134	95566	94632	94166	93232	92766	94400	93000	1311	28100	5000	65590	100	1	26226706	24784	5.41	0.59	12	0.00	17467.00	161107.00	111000	20231011	-14.86	75300	20231024	25.50	99800	-5.31	20240102	92800	1.83	20240108	111000	-14.86	20231011	75300	25.50	20231024	0.17	N	039490	5000	1311 억	6538752	N	N	342	N	N
62	20240110	160438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	0	3	0.00	2490612400	26410	98.91	93700	95100	93700	121800	65600	93700	94305.66	24.92	-444	-1175	95100	94400	93800	93100	92500	94100	92800	1311	28100	5000	65590	100	1	26226706	24574	5.36	0.58	12	0.10	17467.00	161107.00	111000	20231011	-15.59	75300	20231024	24.44	99800	-6.11	20240102	92800	0.97	20240108	111000	-15.59	20231011	75300	24.44	20231024	0.16	N	039490	5000	1311 억	6536036	N	N	342	N	N
63	20240110	150439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	200	2	0.21	2360159200	25019	93.70	93700	95100	93700	121800	65600	93700	94334.67	24.92	-444	-991	95100	94400	93800	93100	92500	94100	92800	1311	28100	5000	65590	100	1	26226706	24627	5.38	0.58	12	0.10	17467.00	161107.00	111000	20231011	-15.41	75300	20231024	24.70	99800	-5.91	20240102	92800	1.19	20240108	111000	-15.41	20231011	75300	24.70	20231024	0.16	N	039490	5000	1311 억	6536036	N	N	197	N	N
64	20240110	140440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94600	900	2	0.96	1971113900	20886	78.22	93700	95100	93700	121800	65600	93700	94374.89	24.92	-444	677	95100	94400	93800	93100	92500	94100	92800	1311	28100	5000	65590	100	1	26226706	24810	5.42	0.59	12	0.08	17467.00	161107.00	111000	20231011	-14.77	75300	20231024	25.63	99800	-5.21	20240102	92800	1.94	20240108	111000	-14.77	20231011	75300	25.63	20231024	0.16	N	039490	5000	1311 억	6536036	N	N	197	N	N
65	20240110	130439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	500	2	0.53	1566021700	16597	62.16	93700	95100	93700	121800	65600	93700	94355.71	24.92	-444	2562	95100	94400	93800	93100	92500	94100	92800	1311	28100	5000	65590	100	1	26226706	24706	5.39	0.58	12	0.06	17467.00	161107.00	111000	20231011	-15.14	75300	20231024	25.10	99800	-5.61	20240102	92800	1.51	20240108	111000	-15.14	20231011	75300	25.10	20231024	0.16	N	039490	5000	1311 억	6536036	N	N	197	N	N
66	20240110	120440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94400	700	2	0.75	1299404500	13769	51.57	93700	95100	93700	121800	65600	93700	94371.74	24.92	-444	3677	95100	94400	93800	93100	92500	94100	92800	1311	28100	5000	65590	100	1	26226706	24758	5.40	0.59	12	0.05	17467.00	161107.00	111000	20231011	-14.95	75300	20231024	25.37	99800	-5.41	20240102	92800	1.72	20240108	111000	-14.95	20231011	75300	25.37	20231024	0.16	N	039490	5000	1311 억	6536036	N	N	197	N	N
67	20240110	110439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94700	1000	2	1.07	1016306800	10770	40.34	93700	95100	93700	121800	65600	93700	94364.61	24.92	-444	4700	95100	94400	93800	93100	92500	94100	92800	1311	28100	5000	65590	100	1	26226706	24837	5.42	0.59	12	0.04	17467.00	161107.00	111000	20231011	-14.68	75300	20231024	25.76	99800	-5.11	20240102	92800	2.05	20240108	111000	-14.68	20231011	75300	25.76	20231024	0.16	N	039490	5000	1311 억	6536036	N	N	197	N	N
68	20240110	100438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	200	2	0.21	325359700	3457	12.95	93700	94500	93700	121800	65600	93700	94116.20	24.92	-444	-32	95100	94400	93800	93100	92500	94100	92800	1311	28100	5000	65590	100	1	26226706	24627	5.38	0.58	12	0.01	17467.00	161107.00	111000	20231011	-15.41	75300	20231024	24.70	99800	-5.91	20240102	92800	1.19	20240108	111000	-15.41	20231011	75300	24.70	20231024	0.16	N	039490	5000	1311 억	6536036	N	N	197	N	N
69	20240110	090437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	200	2	0.21	19797500	211	0.79	93700	94300	93700	121800	65600	93700	93827.01	24.92	-444	-10	95100	94400	93800	93100	92500	94100	92800	1311	28100	5000	65590	100	1	26226706	24627	5.38	0.58	12	0.00	17467.00	161107.00	111000	20231011	-15.41	75300	20231024	24.70	99800	-5.91	20240102	92800	1.19	20240108	111000	-15.41	20231011	75300	24.70	20231024	0.16	N	039490	5000	1311 억	6536036	N	N	197	N	N
70	20240109	160437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	700	2	0.75	2507345100	26689	101.71	94100	94500	93200	120900	65100	93000	93946.76	24.93	-4042	-2757	95800	94400	93600	92200	91400	94000	91800	1311	27900	5000	65100	100	1	26226706	24574	5.36	0.58	12	0.10	17467.00	161107.00	111000	20231011	-15.59	75300	20231024	24.44	99800	-6.11	20240102	92800	0.97	20240108	111000	-15.59	20231011	75300	24.44	20231024	0.16	N	039490	5000	1311 억	6539309	N	N	197	N	N
71	20240109	150438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	700	2	0.75	2269089500	24147	92.02	94100	94500	93200	120900	65100	93000	93969.83	24.93	-4042	-2649	95800	94400	93600	92200	91400	94000	91800	1311	27900	5000	65100	100	1	26226706	24574	5.36	0.58	12	0.09	17467.00	161107.00	111000	20231011	-15.59	75300	20231024	24.44	99800	-6.11	20240102	92800	0.97	20240108	111000	-15.59	20231011	75300	24.44	20231024	0.16	N	039490	5000	1311 억	6539309	N	N	202	N	N
72	20240109	140437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	700	2	0.75	1635951100	17391	66.28	94100	94500	93200	120900	65100	93000	94068.83	24.93	-4042	-1180	95800	94400	93600	92200	91400	94000	91800	1311	27900	5000	65100	100	1	26226706	24574	5.36	0.58	12	0.07	17467.00	161107.00	111000	20231011	-15.59	75300	20231024	24.44	99800	-6.11	20240102	92800	0.97	20240108	111000	-15.59	20231011	75300	24.44	20231024	0.16	N	039490	5000	1311 억	6539309	N	N	202	N	N
73	20240109	130437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	900	2	0.97	1315129300	13963	53.21	94100	94500	93600	120900	65100	93000	94186.73	24.93	-4042	-1025	95800	94400	93600	92200	91400	94000	91800	1311	27900	5000	65100	100	1	26226706	24627	5.38	0.58	12	0.05	17467.00	161107.00	111000	20231011	-15.41	75300	20231024	24.70	99800	-5.91	20240102	92800	1.19	20240108	111000	-15.41	20231011	75300	24.70	20231024	0.16	N	039490	5000	1311 억	6539309	N	N	202	N	N
74	20240109	120441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	1000	2	1.08	1125673700	11950	45.54	94100	94500	93600	120900	65100	93000	94198.64	24.93	-4042	-795	95800	94400	93600	92200	91400	94000	91800	1311	27900	5000	65100	100	1	26226706	24653	5.38	0.58	12	0.05	17467.00	161107.00	111000	20231011	-15.32	75300	20231024	24.83	99800	-5.81	20240102	92800	1.29	20240108	111000	-15.32	20231011	75300	24.83	20231024	0.16	N	039490	5000	1311 억	6539309	N	N	202	N	N
75	20240109	110438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94100	1100	2	1.18	810807100	8610	32.81	94100	94500	93600	120900	65100	93000	94170.39	24.93	-4042	106	95800	94400	93600	92200	91400	94000	91800	1311	27900	5000	65100	100	1	26226706	24679	5.39	0.58	12	0.03	17467.00	161107.00	111000	20231011	-15.23	75300	20231024	24.97	99800	-5.71	20240102	92800	1.40	20240108	111000	-15.23	20231011	75300	24.97	20231024	0.16	N	039490	5000	1311 억	6539309	N	N	202	N	N
76	20240109	100438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	1200	2	1.29	504362500	5355	20.41	94100	94500	93600	120900	65100	93000	94185.34	24.93	-4042	1045	95800	94400	93600	92200	91400	94000	91800	1311	27900	5000	65100	100	1	26226706	24706	5.39	0.58	12	0.02	17467.00	161107.00	111000	20231011	-15.14	75300	20231024	25.10	99800	-5.61	20240102	92800	1.51	20240108	111000	-15.14	20231011	75300	25.10	20231024	0.16	N	039490	5000	1311 억	6539309	N	N	202	N	N
77	20240109	090437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94300	1300	2	1.40	104479100	1110	4.23	94100	94400	93600	120900	65100	93000	94125.32	24.93	-4042	585	95800	94400	93600	92200	91400	94000	91800	1311	27900	5000	65100	100	1	26226706	24732	5.40	0.59	12	0.00	17467.00	161107.00	111000	20231011	-15.05	75300	20231024	25.23	99800	-5.51	20240102	92800	1.62	20240108	111000	-15.05	20231011	75300	25.23	20231024	0.16	N	039490	5000	1311 억	6539309	N	N	202	N	N
78	20240108	160437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93000	-1400	5	-1.48	2441309700	26088	110.80	95000	95000	92800	122700	66100	94400	93581.15	24.98	1404	-10894	96133	95266	94433	93566	92733	95700	94000	1311	28300	5000	66080	100	1	26226706	24391	5.32	0.58	12	0.10	17467.00	161107.00	111000	20231011	-16.22	75300	20231024	23.51	99800	-6.81	20240102	92800	0.22	20240108	111000	-16.22	20231011	75300	23.51	20231024	0.17	N	039490	5000	1311 억	6551563	N	N	202	N	N
79	20240108	150438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	-1200	5	-1.27	2210551400	23608	100.27	95000	95000	92800	122700	66100	94400	93635.69	24.98	1404	-9616	96133	95266	94433	93566	92733	95700	94000	1311	28300	5000	66080	100	1	26226706	24443	5.34	0.58	12	0.09	17467.00	161107.00	111000	20231011	-16.04	75300	20231024	23.77	99800	-6.61	20240102	92800	0.43	20240108	111000	-16.04	20231011	75300	23.77	20231024	0.17	N	039490	5000	1311 억	6551563	N	N	143	N	N
80	20240108	140437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	-1000	5	-1.06	2053121800	21919	93.09	95000	95000	92800	122700	66100	94400	93668.59	24.98	1404	-8669	96133	95266	94433	93566	92733	95700	94000	1311	28300	5000	66080	100	1	26226706	24496	5.35	0.58	12	0.08	17467.00	161107.00	111000	20231011	-15.86	75300	20231024	24.04	99800	-6.41	20240102	92800	0.65	20240108	111000	-15.86	20231011	75300	24.04	20231024	0.17	N	039490	5000	1311 억	6551563	N	N	143	N	N
81	20240108	130436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	-1300	5	-1.38	1788974600	19081	81.04	95000	95000	92900	122700	66100	94400	93756.86	24.98	1404	-6712	96133	95266	94433	93566	92733	95700	94000	1311	28300	5000	66080	100	1	26226706	24417	5.33	0.58	12	0.07	17467.00	161107.00	111000	20231011	-16.13	75300	20231024	23.64	99800	-6.71	20240102	92900	0.22	20240108	111000	-16.13	20231011	75300	23.64	20231024	0.17	N	039490	5000	1311 억	6551563	N	N	143	N	N
82	20240108	120438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	-800	5	-0.85	1510476400	16097	68.37	95000	95000	92900	122700	66100	94400	93835.89	24.98	1404	-4285	96133	95266	94433	93566	92733	95700	94000	1311	28300	5000	66080	100	1	26226706	24548	5.36	0.58	12	0.06	17467.00	161107.00	111000	20231011	-15.68	75300	20231024	24.30	99800	-6.21	20240102	92900	0.75	20240108	111000	-15.68	20231011	75300	24.30	20231024	0.17	N	039490	5000	1311 억	6551563	N	N	143	N	N
83	20240108	110439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93000	-1400	5	-1.48	1242919800	13232	56.20	95000	95000	92900	122700	66100	94400	93932.87	24.98	1404	-3092	96133	95266	94433	93566	92733	95700	94000	1311	28300	5000	66080	100	1	26226706	24391	5.32	0.58	12	0.05	17467.00	161107.00	111000	20231011	-16.22	75300	20231024	23.51	99800	-6.81	20240102	92900	0.11	20240108	111000	-16.22	20231011	75300	23.51	20231024	0.17	N	039490	5000	1311 억	6551563	N	N	143	N	N
84	20240108	100439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	-200	5	-0.21	612900200	6506	27.63	95000	95000	93800	122700	66100	94400	94205.38	24.98	1404	-1242	96133	95266	94433	93566	92733	95700	94000	1311	28300	5000	66080	100	1	26226706	24706	5.39	0.58	12	0.02	17467.00	161107.00	111000	20231011	-15.14	75300	20231024	25.10	99800	-5.61	20240102	93500	0.75	20240104	111000	-15.14	20231011	75300	25.10	20231024	0.17	N	039490	5000	1311 억	6551563	N	N	143	N	N
85	20240108	090437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	-200	5	-0.21	158264200	1677	7.12	95000	95000	94100	122700	66100	94400	94373.40	24.98	1404	-1080	96133	95266	94433	93566	92733	95700	94000	1311	28300	5000	66080	100	1	26226706	24706	5.39	0.58	12	0.01	17467.00	161107.00	111000	20231011	-15.14	75300	20231024	25.10	99800	-5.61	20240102	93500	0.75	20240104	111000	-15.14	20231011	75300	25.10	20231024	0.17	N	039490	5000	1311 억	6551563	N	N	143	N	N
86	20240105	160436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94400	100	2	0.11	2219787600	23527	54.92	93800	95300	93600	122500	66100	94300	94350.60	24.97	42	-7666	95766	95032	94266	93532	92766	95050	93550	1311	28200	5000	66010	100	1	26226706	24758	5.40	0.59	12	0.09	17467.00	161107.00	111000	20231011	-14.95	75300	20231024	25.37	99800	-5.41	20240102	93500	0.96	20240104	111000	-14.95	20231011	75300	25.37	20231024	0.15	N	039490	5000	1311 억	6549691	N	N	143	N	N
87	20240105	150438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94100	-200	5	-0.21	2043807400	21662	50.57	93800	95300	93600	122500	66100	94300	94349.90	24.97	42	-8004	95766	95032	94266	93532	92766	95050	93550	1311	28200	5000	66010	100	1	26226706	24679	5.39	0.58	12	0.08	17467.00	161107.00	111000	20231011	-15.23	75300	20231024	24.97	99800	-5.71	20240102	93500	0.64	20240104	111000	-15.23	20231011	75300	24.97	20231024	0.15	N	039490	5000	1311 억	6549691	N	N	347	N	N
88	20240105	140435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	-100	5	-0.11	1610868300	17057	39.82	93800	95300	93600	122500	66100	94300	94440.32	24.97	42	-7927	95766	95032	94266	93532	92766	95050	93550	1311	28200	5000	66010	100	1	26226706	24706	5.39	0.58	12	0.07	17467.00	161107.00	111000	20231011	-15.14	75300	20231024	25.10	99800	-5.61	20240102	93500	0.75	20240104	111000	-15.14	20231011	75300	25.10	20231024	0.15	N	039490	5000	1311 억	6549691	N	N	347	N	N
89	20240105	130437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94600	300	2	0.32	1153516100	12210	28.50	93800	95300	93600	122500	66100	94300	94473.09	24.97	42	-5214	95766	95032	94266	93532	92766	95050	93550	1311	28200	5000	66010	100	1	26226706	24810	5.42	0.59	12	0.05	17467.00	161107.00	111000	20231011	-14.77	75300	20231024	25.63	99800	-5.21	20240102	93500	1.18	20240104	111000	-14.77	20231011	75300	25.63	20231024	0.15	N	039490	5000	1311 억	6549691	N	N	347	N	N
90	20240105	120437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94600	300	2	0.32	962879700	10199	23.81	93800	95300	93600	122500	66100	94300	94409.25	24.97	42	-3995	95766	95032	94266	93532	92766	95050	93550	1311	28200	5000	66010	100	1	26226706	24810	5.42	0.59	12	0.04	17467.00	161107.00	111000	20231011	-14.77	75300	20231024	25.63	99800	-5.21	20240102	93500	1.18	20240104	111000	-14.77	20231011	75300	25.63	20231024	0.15	N	039490	5000	1311 억	6549691	N	N	347	N	N
91	20240105	110435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94700	400	2	0.42	607434900	6447	15.05	93800	94700	93600	122500	66100	94300	94219.75	24.97	42	-2358	95766	95032	94266	93532	92766	95050	93550	1311	28200	5000	66010	100	1	26226706	24837	5.42	0.59	12	0.02	17467.00	161107.00	111000	20231011	-14.68	75300	20231024	25.76	99800	-5.11	20240102	93500	1.28	20240104	111000	-14.68	20231011	75300	25.76	20231024	0.15	N	039490	5000	1311 억	6549691	N	N	347	N	N
92	20240105	100439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94100	-200	5	-0.21	399058300	4241	9.90	93800	94700	93600	122500	66100	94300	94095.23	24.97	42	-1328	95766	95032	94266	93532	92766	95050	93550	1311	28200	5000	66010	100	1	26226706	24679	5.39	0.58	12	0.02	17467.00	161107.00	111000	20231011	-15.23	75300	20231024	24.97	99800	-5.71	20240102	93500	0.64	20240104	111000	-15.23	20231011	75300	24.97	20231024	0.15	N	039490	5000	1311 억	6549691	N	N	347	N	N
93	20240105	090435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	-300	5	-0.32	61833200	658	1.54	93800	94700	93700	122500	66100	94300	93970.43	24.97	42	-349	95766	95032	94266	93532	92766	95050	93550	1311	28200	5000	66010	100	1	26226706	24653	5.38	0.58	12	0.00	17467.00	161107.00	111000	20231011	-15.32	75300	20231024	24.83	99800	-5.81	20240102	93500	0.53	20240104	111000	-15.32	20231011	75300	24.83	20231024	0.15	N	039490	5000	1311 억	6549691	N	N	347	N	N
94	20240104	160434	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94300	-300	5	-0.32	4038975700	42801	52.17	94300	95000	93500	122900	66300	94600	94366.42	24.99	-3626	-4212	98866	96732	95666	93532	92466	96200	93000	1311	28300	5000	66220	100	1	26226706	24732	5.40	0.59	12	0.16	17467.00	161107.00	111000	20231011	-15.05	75300	20231024	25.23	99800	-5.51	20240102	93500	0.86	20240104	111000	-15.05	20231011	75300	25.23	20231024	0.15	N	039490	5000	1311 억	6554261	N	N	347	N	N
95	20240104	150435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94700	100	2	0.11	3642622500	38610	47.06	94300	95000	93500	122900	66300	94600	94344.02	24.99	-3626	-2929	98866	96732	95666	93532	92466	96200	93000	1311	28300	5000	66220	100	1	26226706	24837	5.42	0.59	12	0.15	17467.00	161107.00	111000	20231011	-14.68	75300	20231024	25.76	99800	-5.11	20240102	93500	1.28	20240104	111000	-14.68	20231011	75300	25.76	20231024	0.15	N	039490	5000	1311 억	6554261	N	N	484	N	N
96	20240104	140435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	-400	5	-0.42	3244814600	34397	41.93	94300	95000	93500	122900	66300	94600	94334.23	24.99	-3626	-625	98866	96732	95666	93532	92466	96200	93000	1311	28300	5000	66220	100	1	26226706	24706	5.39	0.58	12	0.13	17467.00	161107.00	111000	20231011	-15.14	75300	20231024	25.10	99800	-5.61	20240102	93500	0.75	20240104	111000	-15.14	20231011	75300	25.10	20231024	0.15	N	039490	5000	1311 억	6554261	N	N	484	N	N
97	20240104	130436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94300	-300	5	-0.32	2913210100	30883	37.65	94300	95000	93500	122900	66300	94600	94330.54	24.99	-3626	-248	98866	96732	95666	93532	92466	96200	93000	1311	28300	5000	66220	100	1	26226706	24732	5.40	0.59	12	0.12	17467.00	161107.00	111000	20231011	-15.05	75300	20231024	25.23	99800	-5.51	20240102	93500	0.86	20240104	111000	-15.05	20231011	75300	25.23	20231024	0.15	N	039490	5000	1311 억	6554261	N	N	484	N	N
98	20240104	120434	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	-400	5	-0.42	2392646300	25354	30.91	94300	95000	93500	122900	66300	94600	94369.58	24.99	-3626	-1295	98866	96732	95666	93532	92466	96200	93000	1311	28300	5000	66220	100	1	26226706	24706	5.39	0.58	12	0.10	17467.00	161107.00	111000	20231011	-15.14	75300	20231024	25.10	99800	-5.61	20240102	93500	0.75	20240104	111000	-15.14	20231011	75300	25.10	20231024	0.15	N	039490	5000	1311 억	6554261	N	N	484	N	N
99	20240104	110434	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94500	-100	5	-0.11	1709175100	18102	22.07	94300	95000	93500	122900	66300	94600	94419.13	24.99	-3626	-1746	98866	96732	95666	93532	92466	96200	93000	1311	28300	5000	66220	100	1	26226706	24784	5.41	0.59	12	0.07	17467.00	161107.00	111000	20231011	-14.86	75300	20231024	25.50	99800	-5.31	20240102	93500	1.07	20240104	111000	-14.86	20231011	75300	25.50	20231024	0.15	N	039490	5000	1311 억	6554261	N	N	484	N	N
100	20240104	100434	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94700	100	2	0.11	936543900	9923	12.10	94300	95000	93500	122900	66300	94600	94381.12	24.99	-3626	-2155	98866	96732	95666	93532	92466	96200	93000	1311	28300	5000	66220	100	1	26226706	24837	5.42	0.59	12	0.04	17467.00	161107.00	111000	20231011	-14.68	75300	20231024	25.76	99800	-5.11	20240102	93500	1.28	20240104	111000	-14.68	20231011	75300	25.76	20231024	0.15	N	039490	5000	1311 억	6554261	N	N	484	N	N
101	20240104	090436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	-600	5	-0.63	176375300	1878	2.29	94300	94400	93500	122900	66300	94600	93916.56	24.99	-3626	114	98866	96732	95666	93532	92466	96200	93000	1311	28300	5000	66220	100	1	26226706	24653	5.38	0.58	12	0.01	17467.00	161107.00	111000	20231011	-15.32	75300	20231024	24.83	99800	-5.81	20240102	93500	0.53	20240104	111000	-15.32	20231011	75300	24.83	20231024	0.15	N	039490	5000	1311 억	6554261	N	N	484	N	N
102	20240103	160433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94600	-3200	5	-3.27	7798679900	81942	154.27	96800	97800	94600	127100	68500	97800	95173.18	24.98	-2196	16492	100666	99232	98366	96932	96066	98800	96500	1311	29300	5000	68460	100	1	26226706	24810	5.42	0.59	12	0.31	17467.00	161107.00	111000	20231011	-14.77	75300	20231024	25.63	99800	-5.21	20240102	94600	0.00	20240103	111000	-14.77	20231011	75300	25.63	20231024	0.15	N	039490	5000	1311 억	6550298	N	N	484	N	N
103	20240103	150433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94800	-3000	5	-3.07	7284510000	76511	144.04	96800	97800	94600	127100	68500	97800	95208.66	24.98	-2196	16406	100666	99232	98366	96932	96066	98800	96500	1311	29300	5000	68460	100	1	26226706	24863	5.43	0.59	12	0.29	17467.00	161107.00	111000	20231011	-14.59	75300	20231024	25.90	99800	-5.01	20240102	94600	0.21	20240103	111000	-14.59	20231011	75300	25.90	20231024	0.15	N	039490	5000	1311 억	6550298	N	N	2710	N	N
104	20240103	140431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94800	-3000	5	-3.07	5523552800	57937	109.07	96800	97800	94600	127100	68500	97800	95337.22	24.98	-2196	3502	100666	99232	98366	96932	96066	98800	96500	1311	29300	5000	68460	100	1	26226706	24863	5.43	0.59	12	0.22	17467.00	161107.00	111000	20231011	-14.59	75300	20231024	25.90	99800	-5.01	20240102	94600	0.21	20240103	111000	-14.59	20231011	75300	25.90	20231024	0.15	N	039490	5000	1311 억	6550298	N	N	2710	N	N
105	20240103	130432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94900	-2900	5	-2.97	4843058900	50758	95.56	96800	97800	94700	127100	68500	97800	95414.69	24.98	-2196	2650	100666	99232	98366	96932	96066	98800	96500	1311	29300	5000	68460	100	1	26226706	24889	5.43	0.59	12	0.19	17467.00	161107.00	111000	20231011	-14.50	75300	20231024	26.03	99800	-4.91	20240102	94700	0.21	20240103	111000	-14.50	20231011	75300	26.03	20231024	0.15	N	039490	5000	1311 억	6550298	N	N	2710	N	N
106	20240103	120435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95000	-2800	5	-2.86	4016282200	42045	79.16	96800	97800	94700	127100	68500	97800	95523.42	24.98	-2196	885	100666	99232	98366	96932	96066	98800	96500	1311	29300	5000	68460	100	1	26226706	24915	5.44	0.59	12	0.16	17467.00	161107.00	111000	20231011	-14.41	75300	20231024	26.16	99800	-4.81	20240102	94700	0.32	20240103	111000	-14.41	20231011	75300	26.16	20231024	0.15	N	039490	5000	1311 억	6550298	N	N	2710	N	N
107	20240103	110432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95700	-2100	5	-2.15	3154084500	32991	62.11	96800	97800	94700	127100	68500	97800	95604.39	24.98	-2196	-2670	100666	99232	98366	96932	96066	98800	96500	1311	29300	5000	68460	100	1	26226706	25099	5.48	0.59	12	0.13	17467.00	161107.00	111000	20231011	-13.78	75300	20231024	27.09	99800	-4.11	20240102	94700	1.06	20240103	111000	-13.78	20231011	75300	27.09	20231024	0.15	N	039490	5000	1311 억	6550298	N	N	2710	N	N
108	20240103	100432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95400	-2400	5	-2.45	1702472700	17727	33.37	96800	97800	95400	127100	68500	97800	96038.40	24.98	-2196	-3118	100666	99232	98366	96932	96066	98800	96500	1311	29300	5000	68460	100	1	26226706	25020	5.46	0.59	12	0.07	17467.00	161107.00	111000	20231011	-14.05	75300	20231024	26.69	99800	-4.41	20240102	95400	0.00	20240103	111000	-14.05	20231011	75300	26.69	20231024	0.15	N	039490	5000	1311 억	6550298	N	N	2710	N	N
109	20240103	090432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96200	-1600	5	-1.64	310333600	3211	6.05	96800	97800	96200	127100	68500	97800	96647.03	24.98	-2196	-1640	100666	99232	98366	96932	96066	98800	96500	1311	29300	5000	68460	100	1	26226706	25230	5.51	0.60	12	0.01	17467.00	161107.00	111000	20231011	-13.33	75300	20231024	27.76	99800	-3.61	20240102	96200	0.00	20240103	111000	-13.33	20231011	75300	27.76	20231024	0.15	N	039490	5000	1311 억	6550298	N	N	2710	N	N
110	20240102	160432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97800	-1700	5	-1.71	5223624800	53082	97.30	98300	99800	97500	129300	69700	99500	98406.76	24.99	-100	-1280	101233	100366	99033	98166	96833	100800	98600	1311	29800	5000	69650	100	1	26226706	25650	5.60	0.61	12	0.20	17467.00	161107.00	111000	20231011	-11.89	75300	20231024	29.88	99800	-2.00	20240102	97500	0.31	20240102	111000	-11.89	20231011	75300	29.88	20231024	0.15	N	039490	5000	1311 억	6554274	N	N	2710	N	N
111	20240102	150431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98300	-1200	5	-1.21	4306271300	43714	80.13	98300	99800	97500	129300	69700	99500	98510.12	24.99	-100	-1820	101233	100366	99033	98166	96833	100800	98600	1311	29800	5000	69650	100	1	26226706	25781	5.63	0.61	12	0.17	17467.00	161107.00	111000	20231011	-11.44	75300	20231024	30.54	99800	-1.50	20240102	97500	0.82	20240102	111000	-11.44	20231011	75300	30.54	20231024	0.15	N	039490	5000	1311 억	6554274	N	N	401	N	N
112	20240102	140432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98600	-900	5	-0.90	3075208200	31214	57.22	98300	99800	97500	129300	69700	99500	98520.16	24.99	-100	-4575	101233	100366	99033	98166	96833	100800	98600	1311	29800	5000	69650	100	1	26226706	25860	5.64	0.61	12	0.12	17467.00	161107.00	111000	20231011	-11.17	75300	20231024	30.94	99800	-1.20	20240102	97500	1.13	20240102	111000	-11.17	20231011	75300	30.94	20231024	0.15	N	039490	5000	1311 억	6554274	N	N	401	N	N
113	20240102	130430	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98400	-1100	5	-1.11	1874624600	18957	34.75	98300	99800	98000	129300	69700	99500	98888.25	24.99	-100	-4513	101233	100366	99033	98166	96833	100800	98600	1311	29800	5000	69650	100	1	26226706	25807	5.63	0.61	12	0.07	17467.00	161107.00	111000	20231011	-11.35	75300	20231024	30.68	99800	-1.40	20240102	98000	0.41	20240102	111000	-11.35	20231011	75300	30.68	20231024	0.15	N	039490	5000	1311 억	6554274	N	N	401	N	N
114	20240102	120430	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98800	-700	5	-0.70	1374108100	13885	25.45	98300	99800	98000	129300	69700	99500	98963.49	24.99	-100	-3260	101233	100366	99033	98166	96833	100800	98600	1311	29800	5000	69650	100	1	26226706	25912	5.66	0.61	12	0.05	17467.00	161107.00	111000	20231011	-10.99	75300	20231024	31.21	99800	-1.00	20240102	98000	0.82	20240102	111000	-10.99	20231011	75300	31.21	20231024	0.15	N	039490	5000	1311 억	6554274	N	N	401	N	N
115	20240102	110429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99300	-200	5	-0.20	917633700	9281	17.01	98300	99800	98000	129300	69700	99500	98872.29	24.99	-100	-2640	101233	100366	99033	98166	96833	100800	98600	1311	29800	5000	69650	100	1	26226706	26043	5.69	0.62	12	0.04	17467.00	161107.00	111000	20231011	-10.54	75300	20231024	31.87	99800	-0.50	20240102	98000	1.33	20240102	111000	-10.54	20231011	75300	31.87	20231024	0.15	N	039490	5000	1311 억	6554274	N	N	401	N	N
116	20240102	100425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98500	-1000	5	-1.01	123111300	1252	2.30	98300	98600	98200	129300	69700	99500	98331.71	24.99	-100	-369	101233	100366	99033	98166	96833	100800	98600	1311	29800	5000	69650	100	1	26226706	25833	5.64	0.61	12	0.00	17467.00	161107.00	111000	20231011	-11.26	75300	20231024	30.81	98600	-0.10	20240102	98200	0.31	20240102	111000	-11.26	20231011	75300	30.81	20231024	0.15	N	039490	5000	1311 억	6554274	N	N	401	N	N
117	20240102	090421	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99500	0	3	0.00	0	0	0.00	0	0	0	129300	69700	99500	0.00	24.99	-100	0	101233	100366	99033	98166	96833	100800	98600	1311	29800	5000	69650	100	1	26226706	26096	5.70	0.62	12	0.00	17467.00	161107.00	111000	20231011	-10.36	75300	20231024	32.14	0	0.00	0	0	0.00	0	111000	-10.36	20231011	75300	32.14	20231024	0.15	N	039490	5000	1311 억	6554274	N	N	401	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History