KissMeData/000370/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

50 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	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	55	2	1.41	229377535	58406	19.16	3905	3965	3890	5070	2735	3905	3927.29	9.03	0	15395	4001	3952	3876	3827	3751	3915	3790	5837	1165	5000	2810	5	1	116738915	4623	1.99	3.67	12	0.05	1993.00	1078.00	5280	20230309	-25.00	3560	20230726	11.24	4100	-3.41	20240102	3800	4.21	20240122	5280	-25.00	20230309	3560	11.24	20230726	0.87	N	000370	5000	5836 억	10543773	N	N	26	N	N
3	20240123	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3945	40	2	1.02	169703825	43314	14.21	3905	3945	3890	5070	2735	3905	3917.99	9.03	0	9536	4001	3952	3876	3827	3751	3915	3790	5837	1165	5000	2810	5	1	116738915	4605	1.98	3.66	12	0.04	1993.00	1078.00	5280	20230309	-25.28	3560	20230726	10.81	4100	-3.78	20240102	3800	3.82	20240122	5280	-25.28	20230309	3560	10.81	20230726	0.87	N	000370	5000	5836 억	10543773	N	N	26	N	N
4	20240123	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3915	10	2	0.26	98171460	25126	8.24	3905	3920	3890	5070	2735	3905	3907.17	9.03	0	7936	4001	3952	3876	3827	3751	3915	3790	5837	1165	5000	2810	5	1	116738915	4570	1.96	3.63	12	0.02	1993.00	1078.00	5280	20230309	-25.85	3560	20230726	9.97	4100	-4.51	20240102	3800	3.03	20240122	5280	-25.85	20230309	3560	9.97	20230726	0.87	N	000370	5000	5836 억	10543773	N	N	26	N	N
5	20240123	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3900	-5	5	-0.13	46855	12	0.00	3905	3905	3900	5070	2735	3905	3904.58	9.03	0	-2	4001	3952	3876	3827	3751	3915	3790	5837	1165	5000	2810	5	1	116738915	4553	1.96	3.62	12	0.00	1993.00	1078.00	5280	20230309	-26.14	3560	20230726	9.55	4100	-4.88	20240102	3800	2.63	20240122	5280	-26.14	20230309	3560	9.55	20230726	0.87	N	000370	5000	5836 억	10543773	N	N	26	N	N
6	20240119	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3905	5	2	0.13	362326265	92629	70.67	3930	3950	3880	5070	2730	3900	3911.59	9.07	0	-46449	3973	3936	3903	3866	3833	3955	3885	5837	1170	5000	2800	5	1	116738915	4559	1.96	3.62	12	0.08	1993.00	1078.00	5280	20230309	-26.04	3560	20230726	9.69	4100	-4.76	20240102	3855	1.30	20240117	5280	-26.04	20230309	3560	9.69	20230726	0.86	N	000370	5000	5836 억	10592084	N	N	4	N	N
7	20240119	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3890	-10	5	-0.26	299059755	76381	58.27	3930	3950	3880	5070	2730	3900	3915.37	9.07	0	-31370	3973	3936	3903	3866	3833	3955	3885	5837	1170	5000	2800	5	1	116738915	4541	1.95	3.61	12	0.07	1993.00	1078.00	5280	20230309	-26.33	3560	20230726	9.27	4100	-5.12	20240102	3855	0.91	20240117	5280	-26.33	20230309	3560	9.27	20230726	0.86	N	000370	5000	5836 억	10592084	N	N	4	N	N
8	20240119	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3920	20	2	0.51	155070665	39448	30.09	3930	3950	3905	5070	2730	3900	3931.01	9.07	0	-2051	3973	3936	3903	3866	3833	3955	3885	5837	1170	5000	2800	5	1	116738915	4576	1.97	3.64	12	0.03	1993.00	1078.00	5280	20230309	-25.76	3560	20230726	10.11	4100	-4.39	20240102	3855	1.69	20240117	5280	-25.76	20230309	3560	10.11	20230726	0.86	N	000370	5000	5836 억	10592084	N	N	4	N	N
9	20240119	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	30	2	0.77	133512195	33945	25.90	3930	3950	3905	5070	2730	3900	3933.19	9.07	0	988	3973	3936	3903	3866	3833	3955	3885	5837	1170	5000	2800	5	1	116738915	4588	1.97	3.65	12	0.03	1993.00	1078.00	5280	20230309	-25.57	3560	20230726	10.39	4100	-4.15	20240102	3855	1.95	20240117	5280	-25.57	20230309	3560	10.39	20230726	0.86	N	000370	5000	5836 억	10592084	N	N	4	N	N
10	20240119	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	30	2	0.77	128019580	32545	24.83	3930	3950	3905	5070	2730	3900	3933.62	9.07	0	1547	3973	3936	3903	3866	3833	3955	3885	5837	1170	5000	2800	5	1	116738915	4588	1.97	3.65	12	0.03	1993.00	1078.00	5280	20230309	-25.57	3560	20230726	10.39	4100	-4.15	20240102	3855	1.95	20240117	5280	-25.57	20230309	3560	10.39	20230726	0.86	N	000370	5000	5836 억	10592084	N	N	4	N	N
11	20240119	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3925	25	2	0.64	101644125	25832	19.71	3930	3950	3905	5070	2730	3900	3934.81	9.07	0	4002	3973	3936	3903	3866	3833	3955	3885	5837	1170	5000	2800	5	1	116738915	4582	1.97	3.64	12	0.02	1993.00	1078.00	5280	20230309	-25.66	3560	20230726	10.25	4100	-4.27	20240102	3855	1.82	20240117	5280	-25.66	20230309	3560	10.25	20230726	0.86	N	000370	5000	5836 억	10592084	N	N	4	N	N
12	20240119	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3945	45	2	1.15	16389260	4155	3.17	3930	3950	3905	5070	2730	3900	3944.47	9.07	0	-535	3973	3936	3903	3866	3833	3955	3885	5837	1170	5000	2800	5	1	116738915	4605	1.98	3.66	12	0.00	1993.00	1078.00	5280	20230309	-25.28	3560	20230726	10.81	4100	-3.78	20240102	3855	2.33	20240117	5280	-25.28	20230309	3560	10.81	20230726	0.86	N	000370	5000	5836 억	10592084	N	N	4	N	N
13	20240119	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3905	5	2	0.13	274625	70	0.05	3930	3930	3905	5070	2730	3900	3923.21	9.07	0	-23	3973	3936	3903	3866	3833	3955	3885	5837	1170	5000	2800	5	1	116738915	4559	1.96	3.62	12	0.00	1993.00	1078.00	5280	20230309	-26.04	3560	20230726	9.69	4100	-4.76	20240102	3855	1.30	20240117	5280	-26.04	20230309	3560	9.69	20230726	0.86	N	000370	5000	5836 억	10592084	N	N	4	N	N
14	20240118	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3900	35	2	0.91	503546635	128896	30.75	3885	3940	3870	5020	2710	3865	3906.61	9.12	0	-62595	3998	3931	3893	3826	3788	3912	3807	5837	1155	5000	2780	5	1	116738915	4553	1.96	3.62	12	0.11	1993.00	1078.00	5280	20230309	-26.14	3560	20230726	9.55	4100	-4.88	20240102	3855	1.17	20240117	5280	-26.14	20230309	3560	9.55	20230726	0.85	N	000370	5000	5836 억	10644359	N	N	4	N	N
15	20240118	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3890	25	2	0.65	481062305	123124	29.37	3885	3940	3870	5020	2710	3865	3907.14	9.12	0	-59185	3998	3931	3893	3826	3788	3912	3807	5837	1155	5000	2780	5	1	116738915	4541	1.95	3.61	12	0.11	1993.00	1078.00	5280	20230309	-26.33	3560	20230726	9.27	4100	-5.12	20240102	3855	0.91	20240117	5280	-26.33	20230309	3560	9.27	20230726	0.85	N	000370	5000	5836 억	10644359	N	N	0	N	N
16	20240118	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3895	30	2	0.78	434109325	111073	26.49	3885	3940	3870	5020	2710	3865	3908.32	9.12	0	-50524	3998	3931	3893	3826	3788	3912	3807	5837	1155	5000	2780	5	1	116738915	4547	1.95	3.61	12	0.10	1993.00	1078.00	5280	20230309	-26.23	3560	20230726	9.41	4100	-5.00	20240102	3855	1.04	20240117	5280	-26.23	20230309	3560	9.41	20230726	0.85	N	000370	5000	5836 억	10644359	N	N	0	N	N
17	20240118	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3920	55	2	1.42	323423270	82699	19.73	3885	3940	3870	5020	2710	3865	3910.85	9.12	0	-36032	3998	3931	3893	3826	3788	3912	3807	5837	1155	5000	2780	5	1	116738915	4576	1.97	3.64	12	0.07	1993.00	1078.00	5280	20230309	-25.76	3560	20230726	10.11	4100	-4.39	20240102	3855	1.69	20240117	5280	-25.76	20230309	3560	10.11	20230726	0.85	N	000370	5000	5836 억	10644359	N	N	0	N	N
18	20240118	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3920	55	2	1.42	268604865	68717	16.39	3885	3940	3870	5020	2710	3865	3908.86	9.12	0	-30696	3998	3931	3893	3826	3788	3912	3807	5837	1155	5000	2780	5	1	116738915	4576	1.97	3.64	12	0.06	1993.00	1078.00	5280	20230309	-25.76	3560	20230726	10.11	4100	-4.39	20240102	3855	1.69	20240117	5280	-25.76	20230309	3560	10.11	20230726	0.85	N	000370	5000	5836 억	10644359	N	N	0	N	N
19	20240118	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	65	2	1.68	200513500	51369	12.25	3885	3935	3870	5020	2710	3865	3903.40	9.12	0	-19417	3998	3931	3893	3826	3788	3912	3807	5837	1155	5000	2780	5	1	116738915	4588	1.97	3.65	12	0.04	1993.00	1078.00	5280	20230309	-25.57	3560	20230726	10.39	4100	-4.15	20240102	3855	1.95	20240117	5280	-25.57	20230309	3560	10.39	20230726	0.85	N	000370	5000	5836 억	10644359	N	N	0	N	N
20	20240118	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3915	50	2	1.29	110186530	28278	6.75	3885	3915	3870	5020	2710	3865	3896.55	9.12	0	-14972	3998	3931	3893	3826	3788	3912	3807	5837	1155	5000	2780	5	1	116738915	4570	1.96	3.63	12	0.02	1993.00	1078.00	5280	20230309	-25.85	3560	20230726	9.97	4100	-4.51	20240102	3855	1.56	20240117	5280	-25.85	20230309	3560	9.97	20230726	0.85	N	000370	5000	5836 억	10644359	N	N	0	N	N
21	20240118	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3870	5	2	0.13	7070475	1820	0.43	3885	3885	3870	5020	2710	3865	3884.88	9.12	0	-671	3998	3931	3893	3826	3788	3912	3807	5837	1155	5000	2780	5	1	116738915	4518	1.94	3.59	12	0.00	1993.00	1078.00	5280	20230309	-26.70	3560	20230726	8.71	4100	-5.61	20240102	3855	0.39	20240117	5280	-26.70	20230309	3560	8.71	20230726	0.85	N	000370	5000	5836 억	10644359	N	N	0	N	N
22	20240117	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3865	-100	5	-2.52	1634325665	419217	464.72	3935	3960	3855	5150	2780	3965	3898.57	9.17	0	-75358	4005	3985	3960	3940	3915	3995	3950	5837	1185	5000	2850	5	1	116738915	4512	1.94	3.59	12	0.36	1993.00	1078.00	5280	20230309	-26.80	3560	20230726	8.57	4100	-5.73	20240102	3855	0.26	20240117	5280	-26.80	20230309	3560	8.57	20230726	0.86	N	000370	5000	5836 억	10707496	N	N	0	N	N
23	20240117	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3870	-95	5	-2.40	1478387895	378891	420.01	3935	3960	3855	5150	2780	3965	3901.88	9.17	0	-75313	4005	3985	3960	3940	3915	3995	3950	5837	1185	5000	2850	5	1	116738915	4518	1.94	3.59	12	0.32	1993.00	1078.00	5280	20230309	-26.70	3560	20230726	8.71	4100	-5.61	20240102	3855	0.39	20240117	5280	-26.70	20230309	3560	8.71	20230726	0.86	N	000370	5000	5836 억	10707496	N	N	0	N	N
24	20240117	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3910	-55	5	-1.39	1075108555	275037	304.89	3935	3960	3860	5150	2780	3965	3908.96	9.17	0	-52600	4005	3985	3960	3940	3915	3995	3950	5837	1185	5000	2850	5	1	116738915	4564	1.96	3.63	12	0.24	1993.00	1078.00	5280	20230309	-25.95	3560	20230726	9.83	4100	-4.63	20240102	3860	1.30	20240117	5280	-25.95	20230309	3560	9.83	20230726	0.86	N	000370	5000	5836 억	10707496	N	N	0	N	N
25	20240117	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3915	-50	5	-1.26	616744010	157301	174.37	3935	3960	3905	5150	2780	3965	3920.79	9.17	0	-55133	4005	3985	3960	3940	3915	3995	3950	5837	1185	5000	2850	5	1	116738915	4570	1.96	3.63	12	0.13	1993.00	1078.00	5280	20230309	-25.85	3560	20230726	9.97	4100	-4.51	20240102	3905	0.26	20240117	5280	-25.85	20230309	3560	9.97	20230726	0.86	N	000370	5000	5836 억	10707496	N	N	0	N	N
26	20240117	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3910	-55	5	-1.39	433177775	110396	122.38	3935	3960	3905	5150	2780	3965	3923.85	9.17	0	-27188	4005	3985	3960	3940	3915	3995	3950	5837	1185	5000	2850	5	1	116738915	4564	1.96	3.63	12	0.09	1993.00	1078.00	5280	20230309	-25.95	3560	20230726	9.83	4100	-4.63	20240102	3905	0.13	20240117	5280	-25.95	20230309	3560	9.83	20230726	0.86	N	000370	5000	5836 억	10707496	N	N	0	N	N
27	20240117	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3925	-40	5	-1.01	284272295	72354	80.21	3935	3960	3920	5150	2780	3965	3928.91	9.17	0	-10617	4005	3985	3960	3940	3915	3995	3950	5837	1185	5000	2850	5	1	116738915	4582	1.97	3.64	12	0.06	1993.00	1078.00	5280	20230309	-25.66	3560	20230726	10.25	4100	-4.27	20240102	3920	0.13	20240117	5280	-25.66	20230309	3560	10.25	20230726	0.86	N	000370	5000	5836 억	10707496	N	N	0	N	N
28	20240117	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3940	-25	5	-0.63	110911405	28200	31.26	3935	3960	3920	5150	2780	3965	3933.03	9.17	0	-5317	4005	3985	3960	3940	3915	3995	3950	5837	1185	5000	2850	5	1	116738915	4600	1.98	3.65	12	0.02	1993.00	1078.00	5280	20230309	-25.38	3560	20230726	10.67	4100	-3.90	20240102	3920	0.51	20240117	5280	-25.38	20230309	3560	10.67	20230726	0.86	N	000370	5000	5836 억	10707496	N	N	0	N	N
29	20240117	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3940	-25	5	-0.63	13996945	3557	3.94	3935	3940	3935	5150	2780	3965	3935.04	9.17	0	476	4005	3985	3960	3940	3915	3995	3950	5837	1185	5000	2850	5	1	116738915	4600	1.98	3.65	12	0.00	1993.00	1078.00	5280	20230309	-25.38	3560	20230726	10.67	4100	-3.90	20240102	3920	0.51	20240115	5280	-25.38	20230309	3560	10.67	20230726	0.86	N	000370	5000	5836 억	10707496	N	N	0	N	N
30	20240116	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	5	2	0.13	353451420	89262	90.32	3940	3980	3935	5140	2775	3960	3959.70	9.20	0	-26979	4006	3982	3951	3927	3896	3967	3912	5837	1180	5000	2850	5	1	116738915	4629	1.99	3.68	12	0.08	1993.00	1078.00	5280	20230309	-24.91	3560	20230726	11.38	4100	-3.29	20240102	3920	1.15	20240115	5280	-24.91	20230309	3560	11.38	20230726	0.86	N	000370	5000	5836 억	10739175	N	N	20	N	N
31	20240116	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3970	10	2	0.25	334330555	84437	85.44	3940	3980	3935	5140	2775	3960	3959.53	9.20	0	-25029	4006	3982	3951	3927	3896	3967	3912	5837	1180	5000	2850	5	1	116738915	4635	1.99	3.68	12	0.07	1993.00	1078.00	5280	20230309	-24.81	3560	20230726	11.52	4100	-3.17	20240102	3920	1.28	20240115	5280	-24.81	20230309	3560	11.52	20230726	0.86	N	000370	5000	5836 억	10739175	N	N	20	N	N
32	20240116	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3970	10	2	0.25	286652920	72415	73.27	3940	3980	3935	5140	2775	3960	3958.47	9.20	0	-22013	4006	3982	3951	3927	3896	3967	3912	5837	1180	5000	2850	5	1	116738915	4635	1.99	3.68	12	0.06	1993.00	1078.00	5280	20230309	-24.81	3560	20230726	11.52	4100	-3.17	20240102	3920	1.28	20240115	5280	-24.81	20230309	3560	11.52	20230726	0.86	N	000370	5000	5836 억	10739175	N	N	20	N	N
33	20240116	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3970	10	2	0.25	260548160	65836	66.62	3940	3980	3935	5140	2775	3960	3957.53	9.20	0	-19164	4006	3982	3951	3927	3896	3967	3912	5837	1180	5000	2850	5	1	116738915	4635	1.99	3.68	12	0.06	1993.00	1078.00	5280	20230309	-24.81	3560	20230726	11.52	4100	-3.17	20240102	3920	1.28	20240115	5280	-24.81	20230309	3560	11.52	20230726	0.86	N	000370	5000	5836 억	10739175	N	N	20	N	N
34	20240116	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3970	10	2	0.25	236615240	59803	60.51	3940	3980	3935	5140	2775	3960	3956.58	9.20	0	-17359	4006	3982	3951	3927	3896	3967	3912	5837	1180	5000	2850	5	1	116738915	4635	1.99	3.68	12	0.05	1993.00	1078.00	5280	20230309	-24.81	3560	20230726	11.52	4100	-3.17	20240102	3920	1.28	20240115	5280	-24.81	20230309	3560	11.52	20230726	0.86	N	000370	5000	5836 억	10739175	N	N	20	N	N
35	20240116	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3955	-5	5	-0.13	207534395	52467	53.09	3940	3980	3935	5140	2775	3960	3955.52	9.20	0	-15792	4006	3982	3951	3927	3896	3967	3912	5837	1180	5000	2850	5	1	116738915	4617	1.98	3.67	12	0.04	1993.00	1078.00	5280	20230309	-25.09	3560	20230726	11.10	4100	-3.54	20240102	3920	0.89	20240115	5280	-25.09	20230309	3560	11.10	20230726	0.86	N	000370	5000	5836 억	10739175	N	N	20	N	N
36	20240116	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3955	-5	5	-0.13	141412735	35706	36.13	3940	3980	3940	5140	2775	3960	3960.48	9.20	0	-6455	4006	3982	3951	3927	3896	3967	3912	5837	1180	5000	2850	5	1	116738915	4617	1.98	3.67	12	0.03	1993.00	1078.00	5280	20230309	-25.09	3560	20230726	11.10	4100	-3.54	20240102	3920	0.89	20240115	5280	-25.09	20230309	3560	11.10	20230726	0.86	N	000370	5000	5836 억	10739175	N	N	20	N	N
37	20240116	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3950	-10	5	-0.25	14505420	3680	3.72	3940	3950	3940	5140	2775	3960	3941.69	9.20	0	433	4006	3982	3951	3927	3896	3967	3912	5837	1180	5000	2850	5	1	116738915	4611	1.98	3.66	12	0.00	1993.00	1078.00	5280	20230309	-25.19	3560	20230726	10.96	4100	-3.66	20240102	3920	0.77	20240115	5280	-25.19	20230309	3560	10.96	20230726	0.86	N	000370	5000	5836 억	10739175	N	N	20	N	N
38	20240115	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	10	2	0.25	391482935	98826	71.07	3970	3975	3920	5130	2765	3950	3961.34	9.20	-30127	-5701	4003	3976	3953	3926	3903	3990	3940	5837	1180	5000	2840	5	1	116738915	4623	1.99	3.67	12	0.08	1993.00	1078.00	5280	20230309	-25.00	3560	20230726	11.24	4100	-3.41	20240102	3920	1.02	20240115	5280	-25.00	20230309	3560	11.24	20230726	0.82	N	000370	5000	5836 억	10741361	N	N	20	N	N
39	20240115	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	10	2	0.25	361035740	91134	65.54	3970	3975	3920	5130	2765	3950	3961.59	9.20	-30127	-1330	4003	3976	3953	3926	3903	3990	3940	5837	1180	5000	2840	5	1	116738915	4623	1.99	3.67	12	0.08	1993.00	1078.00	5280	20230309	-25.00	3560	20230726	11.24	4100	-3.41	20240102	3920	1.02	20240115	5280	-25.00	20230309	3560	11.24	20230726	0.82	N	000370	5000	5836 억	10741361	N	N	0	N	N
40	20240115	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3970	20	2	0.51	318772935	80479	57.88	3970	3975	3920	5130	2765	3950	3960.95	9.20	-30127	1076	4003	3976	3953	3926	3903	3990	3940	5837	1180	5000	2840	5	1	116738915	4635	1.99	3.68	12	0.07	1993.00	1078.00	5280	20230309	-24.81	3560	20230726	11.52	4100	-3.17	20240102	3920	1.28	20240115	5280	-24.81	20230309	3560	11.52	20230726	0.82	N	000370	5000	5836 억	10741361	N	N	0	N	N
41	20240115	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	10	2	0.25	287947940	72710	52.29	3970	3975	3920	5130	2765	3950	3960.22	9.20	-30127	3173	4003	3976	3953	3926	3903	3990	3940	5837	1180	5000	2840	5	1	116738915	4623	1.99	3.67	12	0.06	1993.00	1078.00	5280	20230309	-25.00	3560	20230726	11.24	4100	-3.41	20240102	3920	1.02	20240115	5280	-25.00	20230309	3560	11.24	20230726	0.82	N	000370	5000	5836 억	10741361	N	N	0	N	N
42	20240115	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	10	2	0.25	239359605	60457	43.48	3970	3975	3920	5130	2765	3950	3959.17	9.20	-30127	6569	4003	3976	3953	3926	3903	3990	3940	5837	1180	5000	2840	5	1	116738915	4623	1.99	3.67	12	0.05	1993.00	1078.00	5280	20230309	-25.00	3560	20230726	11.24	4100	-3.41	20240102	3920	1.02	20240115	5280	-25.00	20230309	3560	11.24	20230726	0.82	N	000370	5000	5836 억	10741361	N	N	0	N	N
43	20240115	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	10	2	0.25	184825110	46688	33.58	3970	3975	3920	5130	2765	3950	3958.73	9.20	-30127	8997	4003	3976	3953	3926	3903	3990	3940	5837	1180	5000	2840	5	1	116738915	4623	1.99	3.67	12	0.04	1993.00	1078.00	5280	20230309	-25.00	3560	20230726	11.24	4100	-3.41	20240102	3920	1.02	20240115	5280	-25.00	20230309	3560	11.24	20230726	0.82	N	000370	5000	5836 억	10741361	N	N	0	N	N
44	20240115	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	10	2	0.25	82015440	20755	14.93	3970	3970	3920	5130	2765	3950	3951.60	9.20	-30127	-764	4003	3976	3953	3926	3903	3990	3940	5837	1180	5000	2840	5	1	116738915	4623	1.99	3.67	12	0.02	1993.00	1078.00	5280	20230309	-25.00	3560	20230726	11.24	4100	-3.41	20240102	3920	1.02	20240115	5280	-25.00	20230309	3560	11.24	20230726	0.82	N	000370	5000	5836 억	10741361	N	N	0	N	N
45	20240115	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3945	-5	5	-0.13	352025	89	0.06	3970	3970	3945	5130	2765	3950	3955.34	9.20	-30127	-71	4003	3976	3953	3926	3903	3990	3940	5837	1180	5000	2840	5	1	116738915	4605	1.98	3.66	12	0.00	1993.00	1078.00	5280	20230309	-25.28	3560	20230726	10.81	4100	-3.78	20240102	3930	0.38	20240110	5280	-25.28	20230309	3560	10.81	20230726	0.82	N	000370	5000	5836 억	10741361	N	N	0	N	N
46	20240112	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3950	10	2	0.25	549886380	138963	63.42	3930	3980	3930	5120	2760	3940	3957.07	9.26	0	-36274	4000	3970	3950	3920	3900	3960	3910	5837	1180	5000	2830	5	1	116738915	4611	1.98	3.66	12	0.12	1993.00	1078.00	5280	20230309	-25.19	3560	20230726	10.96	4100	-3.66	20240102	3930	0.51	20240112	5280	-25.19	20230309	3560	10.96	20230726	0.84	N	000370	5000	5836 억	10807759	N	N	366	N	N
47	20240112	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3945	5	2	0.13	508341545	128432	58.61	3930	3980	3930	5120	2760	3940	3958.06	9.26	0	-32366	4000	3970	3950	3920	3900	3960	3910	5837	1180	5000	2830	5	1	116738915	4605	1.98	3.66	12	0.11	1993.00	1078.00	5280	20230309	-25.28	3560	20230726	10.81	4100	-3.78	20240102	3930	0.38	20240112	5280	-25.28	20230309	3560	10.81	20230726	0.84	N	000370	5000	5836 억	10807759	N	N	366	N	N
48	20240112	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	20	2	0.51	389507405	98352	44.88	3930	3980	3930	5120	2760	3940	3960.34	9.26	0	-20559	4000	3970	3950	3920	3900	3960	3910	5837	1180	5000	2830	5	1	116738915	4623	1.99	3.67	12	0.08	1993.00	1078.00	5280	20230309	-25.00	3560	20230726	11.24	4100	-3.41	20240102	3930	0.76	20240112	5280	-25.00	20230309	3560	11.24	20230726	0.84	N	000370	5000	5836 억	10807759	N	N	366	N	N
49	20240112	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	25	2	0.63	329219770	83132	37.94	3930	3980	3930	5120	2760	3940	3960.21	9.26	0	-9699	4000	3970	3950	3920	3900	3960	3910	5837	1180	5000	2830	5	1	116738915	4629	1.99	3.68	12	0.07	1993.00	1078.00	5280	20230309	-24.91	3560	20230726	11.38	4100	-3.29	20240102	3930	0.89	20240112	5280	-24.91	20230309	3560	11.38	20230726	0.84	N	000370	5000	5836 억	10807759	N	N	366	N	N
50	20240112	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3970	30	2	0.76	268449495	67811	30.95	3930	3980	3930	5120	2760	3940	3958.79	9.26	0	-6541	4000	3970	3950	3920	3900	3960	3910	5837	1180	5000	2830	5	1	116738915	4635	1.99	3.68	12	0.06	1993.00	1078.00	5280	20230309	-24.81	3560	20230726	11.52	4100	-3.17	20240102	3930	1.02	20240112	5280	-24.81	20230309	3560	11.52	20230726	0.84	N	000370	5000	5836 억	10807759	N	N	366	N	N
51	20240112	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3970	30	2	0.76	216253760	54656	24.94	3930	3980	3930	5120	2760	3940	3956.63	9.26	0	2029	4000	3970	3950	3920	3900	3960	3910	5837	1180	5000	2830	5	1	116738915	4635	1.99	3.68	12	0.05	1993.00	1078.00	5280	20230309	-24.81	3560	20230726	11.52	4100	-3.17	20240102	3930	1.02	20240112	5280	-24.81	20230309	3560	11.52	20230726	0.84	N	000370	5000	5836 억	10807759	N	N	366	N	N
52	20240112	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3945	5	2	0.13	63689155	16130	7.36	3930	3960	3930	5120	2760	3940	3948.49	9.26	0	-8477	4000	3970	3950	3920	3900	3960	3910	5837	1180	5000	2830	5	1	116738915	4605	1.98	3.66	12	0.01	1993.00	1078.00	5280	20230309	-25.28	3560	20230726	10.81	4100	-3.78	20240102	3930	0.38	20240112	5280	-25.28	20230309	3560	10.81	20230726	0.84	N	000370	5000	5836 억	10807759	N	N	366	N	N
53	20240112	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	-10	5	-0.25	1285120	327	0.15	3930	3940	3930	5120	2760	3940	3930.03	9.26	0	-126	4000	3970	3950	3920	3900	3960	3910	5837	1180	5000	2830	5	1	116738915	4588	1.97	3.65	12	0.00	1993.00	1078.00	5280	20230309	-25.57	3560	20230726	10.39	4100	-4.15	20240102	3930	0.00	20240112	5280	-25.57	20230309	3560	10.39	20230726	0.84	N	000370	5000	5836 억	10807759	N	N	366	N	N
54	20240111	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3940	-25	5	-0.63	795343800	201436	193.79	3965	3980	3930	5150	2780	3965	3948.37	9.32	0	-117228	4021	3992	3961	3932	3901	4007	3947	5837	1185	5000	2850	5	1	116738915	4600	1.98	3.65	12	0.17	1993.00	1078.00	5280	20230309	-25.38	3560	20230726	10.67	4100	-3.90	20240102	3930	0.25	20240111	5280	-25.38	20230309	3560	10.67	20230726	0.83	N	000370	5000	5836 억	10882362	N	N	366	N	N
55	20240111	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	-35	5	-0.88	742961285	188131	180.99	3965	3980	3930	5150	2780	3965	3949.17	9.32	0	-111117	4021	3992	3961	3932	3901	4007	3947	5837	1185	5000	2850	5	1	116738915	4588	1.97	3.65	12	0.16	1993.00	1078.00	5280	20230309	-25.57	3560	20230726	10.39	4100	-4.15	20240102	3930	0.00	20240111	5280	-25.57	20230309	3560	10.39	20230726	0.83	N	000370	5000	5836 억	10882362	N	N	241	N	N
56	20240111	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	-35	5	-0.88	648801600	164192	157.96	3965	3980	3930	5150	2780	3965	3951.48	9.32	0	-101982	4021	3992	3961	3932	3901	4007	3947	5837	1185	5000	2850	5	1	116738915	4588	1.97	3.65	12	0.14	1993.00	1078.00	5280	20230309	-25.57	3560	20230726	10.39	4100	-4.15	20240102	3930	0.00	20240111	5280	-25.57	20230309	3560	10.39	20230726	0.83	N	000370	5000	5836 억	10882362	N	N	241	N	N
57	20240111	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3945	-20	5	-0.50	426344620	107701	103.61	3965	3980	3940	5150	2780	3965	3958.59	9.32	0	-79845	4021	3992	3961	3932	3901	4007	3947	5837	1185	5000	2850	5	1	116738915	4605	1.98	3.66	12	0.09	1993.00	1078.00	5280	20230309	-25.28	3560	20230726	10.81	4100	-3.78	20240102	3930	0.38	20240110	5280	-25.28	20230309	3560	10.81	20230726	0.83	N	000370	5000	5836 억	10882362	N	N	241	N	N
58	20240111	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3950	-15	5	-0.38	356724995	90050	86.63	3965	3980	3940	5150	2780	3965	3961.41	9.32	0	-66854	4021	3992	3961	3932	3901	4007	3947	5837	1185	5000	2850	5	1	116738915	4611	1.98	3.66	12	0.08	1993.00	1078.00	5280	20230309	-25.19	3560	20230726	10.96	4100	-3.66	20240102	3930	0.51	20240110	5280	-25.19	20230309	3560	10.96	20230726	0.83	N	000370	5000	5836 억	10882362	N	N	241	N	N
59	20240111	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	0	3	0.00	156228420	39357	37.86	3965	3980	3960	5150	2780	3965	3969.52	9.32	0	-26308	4021	3992	3961	3932	3901	4007	3947	5837	1185	5000	2850	5	1	116738915	4629	1.99	3.68	12	0.03	1993.00	1078.00	5280	20230309	-24.91	3560	20230726	11.38	4100	-3.29	20240102	3930	0.89	20240110	5280	-24.91	20230309	3560	11.38	20230726	0.83	N	000370	5000	5836 억	10882362	N	N	241	N	N
60	20240111	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3970	5	2	0.13	73629275	18547	17.84	3965	3980	3960	5150	2780	3965	3969.88	9.32	0	-11199	4021	3992	3961	3932	3901	4007	3947	5837	1185	5000	2850	5	1	116738915	4635	1.99	3.68	12	0.02	1993.00	1078.00	5280	20230309	-24.81	3560	20230726	11.52	4100	-3.17	20240102	3930	1.02	20240110	5280	-24.81	20230309	3560	11.52	20230726	0.83	N	000370	5000	5836 억	10882362	N	N	241	N	N
61	20240111	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	0	3	0.00	4972110	1254	1.21	3965	3965	3965	5150	2780	3965	3965.00	9.32	0	-943	4021	3992	3961	3932	3901	4007	3947	5837	1185	5000	2850	5	1	116738915	4629	1.99	3.68	12	0.00	1993.00	1078.00	5280	20230309	-24.91	3560	20230726	11.38	4100	-3.29	20240102	3930	0.89	20240110	5280	-24.91	20230309	3560	11.38	20230726	0.83	N	000370	5000	5836 억	10882362	N	N	241	N	N
62	20240110	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	25	2	0.63	413154285	103938	94.20	3940	3990	3930	5120	2760	3940	3975.01	9.35	8743	-10108	4010	3975	3955	3920	3900	3965	3910	5837	1180	5000	2830	5	1	116738915	4629	1.99	3.68	12	0.09	1993.00	1078.00	5280	20230309	-24.91	3560	20230726	11.38	4100	-3.29	20240102	3930	0.89	20240110	5280	-24.91	20230309	3560	11.38	20230726	0.82	N	000370	5000	5836 억	10920275	N	N	241	N	N
63	20240110	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	25	2	0.63	371935400	93529	84.76	3940	3990	3930	5120	2760	3940	3976.69	9.35	8743	-4100	4010	3975	3955	3920	3900	3965	3910	5837	1180	5000	2830	5	1	116738915	4629	1.99	3.68	12	0.08	1993.00	1078.00	5280	20230309	-24.91	3560	20230726	11.38	4100	-3.29	20240102	3930	0.89	20240110	5280	-24.91	20230309	3560	11.38	20230726	0.82	N	000370	5000	5836 억	10920275	N	N	4	N	N
64	20240110	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3985	45	2	1.14	295807685	74376	67.40	3940	3990	3930	5120	2760	3940	3977.19	9.35	8743	-593	4010	3975	3955	3920	3900	3965	3910	5837	1180	5000	2830	5	1	116738915	4652	2.00	3.70	12	0.06	1993.00	1078.00	5280	20230309	-24.53	3560	20230726	11.94	4100	-2.80	20240102	3930	1.40	20240110	5280	-24.53	20230309	3560	11.94	20230726	0.82	N	000370	5000	5836 억	10920275	N	N	4	N	N
65	20240110	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3985	45	2	1.14	234814800	59048	53.51	3940	3990	3930	5120	2760	3940	3976.68	9.35	8743	2390	4010	3975	3955	3920	3900	3965	3910	5837	1180	5000	2830	5	1	116738915	4652	2.00	3.70	12	0.05	1993.00	1078.00	5280	20230309	-24.53	3560	20230726	11.94	4100	-2.80	20240102	3930	1.40	20240110	5280	-24.53	20230309	3560	11.94	20230726	0.82	N	000370	5000	5836 억	10920275	N	N	4	N	N
66	20240110	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3985	45	2	1.14	196352785	49390	44.76	3940	3990	3930	5120	2760	3940	3975.56	9.35	8743	76	4010	3975	3955	3920	3900	3965	3910	5837	1180	5000	2830	5	1	116738915	4652	2.00	3.70	12	0.04	1993.00	1078.00	5280	20230309	-24.53	3560	20230726	11.94	4100	-2.80	20240102	3930	1.40	20240110	5280	-24.53	20230309	3560	11.94	20230726	0.82	N	000370	5000	5836 억	10920275	N	N	4	N	N
67	20240110	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3975	35	2	0.89	113586575	28598	25.92	3940	3990	3930	5120	2760	3940	3971.84	9.35	8743	2532	4010	3975	3955	3920	3900	3965	3910	5837	1180	5000	2830	5	1	116738915	4640	1.99	3.69	12	0.02	1993.00	1078.00	5280	20230309	-24.72	3560	20230726	11.66	4100	-3.05	20240102	3930	1.15	20240110	5280	-24.72	20230309	3560	11.66	20230726	0.82	N	000370	5000	5836 억	10920275	N	N	4	N	N
68	20240110	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3980	40	2	1.02	61012455	15392	13.95	3940	3980	3930	5120	2760	3940	3963.91	9.35	8743	1203	4010	3975	3955	3920	3900	3965	3910	5837	1180	5000	2830	5	1	116738915	4646	2.00	3.69	12	0.01	1993.00	1078.00	5280	20230309	-24.62	3560	20230726	11.80	4100	-2.93	20240102	3930	1.27	20240110	5280	-24.62	20230309	3560	11.80	20230726	0.82	N	000370	5000	5836 억	10920275	N	N	4	N	N
69	20240110	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3940	0	3	0.00	1185725	301	0.27	3940	3940	3930	5120	2760	3940	3939.28	9.35	8743	129	4010	3975	3955	3920	3900	3965	3910	5837	1180	5000	2830	5	1	116738915	4600	1.98	3.65	12	0.00	1993.00	1078.00	5280	20230309	-25.38	3560	20230726	10.67	4100	-3.90	20240102	3930	0.25	20240110	5280	-25.38	20230309	3560	10.67	20230726	0.82	N	000370	5000	5836 억	10920275	N	N	4	N	N
70	20240109	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3940	0	3	0.00	437022785	110341	60.22	3950	3990	3935	5120	2760	3940	3960.74	9.39	0	-49706	4003	3971	3953	3921	3903	3962	3912	5837	1180	5000	2830	5	1	116738915	4600	1.98	3.65	12	0.09	1993.00	1078.00	5280	20230309	-25.38	3560	20230726	10.67	4100	-3.90	20240102	3935	0.13	20240109	5280	-25.38	20230309	3560	10.67	20230726	0.83	N	000370	5000	5836 억	10957400	N	N	4	N	N
71	20240109	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	25	2	0.63	357283910	90141	49.20	3950	3990	3935	5120	2760	3940	3963.61	9.39	0	-40967	4003	3971	3953	3921	3903	3962	3912	5837	1180	5000	2830	5	1	116738915	4629	1.99	3.68	12	0.08	1993.00	1078.00	5280	20230309	-24.91	3560	20230726	11.38	4100	-3.29	20240102	3935	0.76	20240109	5280	-24.91	20230309	3560	11.38	20230726	0.83	N	000370	5000	5836 억	10957400	N	N	0	N	N
72	20240109	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3975	35	2	0.89	297486310	75078	40.97	3950	3990	3935	5120	2760	3940	3962.36	9.39	0	-33691	4003	3971	3953	3921	3903	3962	3912	5837	1180	5000	2830	5	1	116738915	4640	1.99	3.69	12	0.06	1993.00	1078.00	5280	20230309	-24.72	3560	20230726	11.66	4100	-3.05	20240102	3935	1.02	20240109	5280	-24.72	20230309	3560	11.66	20230726	0.83	N	000370	5000	5836 억	10957400	N	N	0	N	N
73	20240109	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3975	35	2	0.89	257534455	65037	35.49	3950	3990	3935	5120	2760	3940	3959.81	9.39	0	-27536	4003	3971	3953	3921	3903	3962	3912	5837	1180	5000	2830	5	1	116738915	4640	1.99	3.69	12	0.06	1993.00	1078.00	5280	20230309	-24.72	3560	20230726	11.66	4100	-3.05	20240102	3935	1.02	20240109	5280	-24.72	20230309	3560	11.66	20230726	0.83	N	000370	5000	5836 억	10957400	N	N	0	N	N
74	20240109	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	25	2	0.63	201726415	51002	27.83	3950	3965	3935	5120	2760	3940	3955.26	9.39	0	-22412	4003	3971	3953	3921	3903	3962	3912	5837	1180	5000	2830	5	1	116738915	4629	1.99	3.68	12	0.04	1993.00	1078.00	5280	20230309	-24.91	3560	20230726	11.38	4100	-3.29	20240102	3935	0.76	20240109	5280	-24.91	20230309	3560	11.38	20230726	0.83	N	000370	5000	5836 억	10957400	N	N	0	N	N
75	20240109	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3950	10	2	0.25	132064230	33370	18.21	3950	3965	3935	5120	2760	3940	3957.57	9.39	0	-16294	4003	3971	3953	3921	3903	3962	3912	5837	1180	5000	2830	5	1	116738915	4611	1.98	3.66	12	0.03	1993.00	1078.00	5280	20230309	-25.19	3560	20230726	10.96	4100	-3.66	20240102	3935	0.38	20240109	5280	-25.19	20230309	3560	10.96	20230726	0.83	N	000370	5000	5836 억	10957400	N	N	0	N	N
76	20240109	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	25	2	0.63	62223790	15736	8.59	3950	3965	3935	5120	2760	3940	3954.23	9.39	0	-5768	4003	3971	3953	3921	3903	3962	3912	5837	1180	5000	2830	5	1	116738915	4629	1.99	3.68	12	0.01	1993.00	1078.00	5280	20230309	-24.91	3560	20230726	11.38	4100	-3.29	20240102	3935	0.76	20240109	5280	-24.91	20230309	3560	11.38	20230726	0.83	N	000370	5000	5836 억	10957400	N	N	0	N	N
77	20240109	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3935	-5	5	-0.13	6152560	1560	0.85	3950	3950	3935	5120	2760	3940	3943.95	9.39	0	-1461	4003	3971	3953	3921	3903	3962	3912	5837	1180	5000	2830	5	1	116738915	4594	1.97	3.65	12	0.00	1993.00	1078.00	5280	20230309	-25.47	3560	20230726	10.53	4100	-4.02	20240102	3935	0.00	20240109	5280	-25.47	20230309	3560	10.53	20230726	0.83	N	000370	5000	5836 억	10957400	N	N	0	N	N
78	20240108	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3940	-25	5	-0.63	722194625	182958	94.92	3965	3985	3935	5150	2780	3965	3947.32	9.49	0	-120940	4038	4001	3983	3946	3928	3992	3937	5837	1185	5000	2850	5	1	116738915	4600	1.98	3.65	12	0.16	1993.00	1078.00	5280	20230309	-25.38	3560	20230726	10.67	4100	-3.90	20240102	3935	0.13	20240108	5280	-25.38	20230309	3560	10.67	20230726	0.84	N	000370	5000	5836 억	11073733	N	N	1614	N	N
79	20240108	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3940	-25	5	-0.63	674934705	170958	88.70	3965	3985	3935	5150	2780	3965	3947.96	9.49	0	-111547	4038	4001	3983	3946	3928	3992	3937	5837	1185	5000	2850	5	1	116738915	4600	1.98	3.65	12	0.15	1993.00	1078.00	5280	20230309	-25.38	3560	20230726	10.67	4100	-3.90	20240102	3935	0.13	20240108	5280	-25.38	20230309	3560	10.67	20230726	0.84	N	000370	5000	5836 억	11073733	N	N	1614	N	N
80	20240108	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3940	-25	5	-0.63	520974370	131875	68.42	3965	3985	3940	5150	2780	3965	3950.52	9.49	0	-83334	4038	4001	3983	3946	3928	3992	3937	5837	1185	5000	2850	5	1	116738915	4600	1.98	3.65	12	0.11	1993.00	1078.00	5280	20230309	-25.38	3560	20230726	10.67	4100	-3.90	20240102	3940	0.00	20240108	5280	-25.38	20230309	3560	10.67	20230726	0.84	N	000370	5000	5836 억	11073733	N	N	1614	N	N
81	20240108	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3945	-20	5	-0.50	432335100	109386	56.75	3965	3985	3940	5150	2780	3965	3952.38	9.49	0	-70013	4038	4001	3983	3946	3928	3992	3937	5837	1185	5000	2850	5	1	116738915	4605	1.98	3.66	12	0.09	1993.00	1078.00	5280	20230309	-25.28	3560	20230726	10.81	4100	-3.78	20240102	3940	0.13	20240108	5280	-25.28	20230309	3560	10.81	20230726	0.84	N	000370	5000	5836 억	11073733	N	N	1614	N	N
82	20240108	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3950	-15	5	-0.38	360849860	91267	47.35	3965	3985	3940	5150	2780	3965	3953.78	9.49	0	-56864	4038	4001	3983	3946	3928	3992	3937	5837	1185	5000	2850	5	1	116738915	4611	1.98	3.66	12	0.08	1993.00	1078.00	5280	20230309	-25.19	3560	20230726	10.96	4100	-3.66	20240102	3940	0.25	20240108	5280	-25.19	20230309	3560	10.96	20230726	0.84	N	000370	5000	5836 억	11073733	N	N	1614	N	N
83	20240108	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3955	-10	5	-0.25	218528950	55213	28.65	3965	3985	3950	5150	2780	3965	3957.93	9.49	0	-24510	4038	4001	3983	3946	3928	3992	3937	5837	1185	5000	2850	5	1	116738915	4617	1.98	3.67	12	0.05	1993.00	1078.00	5280	20230309	-25.09	3560	20230726	11.10	4100	-3.54	20240102	3950	0.13	20240108	5280	-25.09	20230309	3560	11.10	20230726	0.84	N	000370	5000	5836 억	11073733	N	N	1614	N	N
84	20240108	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	-5	5	-0.13	102841915	25962	13.47	3965	3985	3950	5150	2780	3965	3961.25	9.49	0	-18751	4038	4001	3983	3946	3928	3992	3937	5837	1185	5000	2850	5	1	116738915	4623	1.99	3.67	12	0.02	1993.00	1078.00	5280	20230309	-25.00	3560	20230726	11.24	4100	-3.41	20240102	3950	0.25	20240108	5280	-25.00	20230309	3560	11.24	20230726	0.84	N	000370	5000	5836 억	11073733	N	N	1614	N	N
85	20240108	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	0	3	0.00	6633865	1673	0.87	3965	3970	3965	5150	2780	3965	3965.25	9.49	0	-700	4038	4001	3983	3946	3928	3992	3937	5837	1185	5000	2850	5	1	116738915	4629	1.99	3.68	12	0.00	1993.00	1078.00	5280	20230309	-24.91	3560	20230726	11.38	4100	-3.29	20240102	3965	0.00	20240108	5280	-24.91	20230309	3560	11.38	20230726	0.84	N	000370	5000	5836 억	11073733	N	N	1614	N	N
86	20240105	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	-35	5	-0.88	767620660	192684	94.46	4000	4020	3965	5200	2800	4000	3983.83	9.58	0	-118510	4060	4030	4010	3980	3960	4020	3970	5837	1200	5000	2880	5	1	116738915	4629	1.99	3.68	12	0.17	1993.00	1078.00	5280	20230309	-24.91	3560	20230726	11.38	4100	-3.29	20240102	3965	0.00	20240105	5280	-24.91	20230309	3560	11.38	20230726	0.83	N	000370	5000	5836 억	11186342	N	N	1614	N	N
87	20240105	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	-35	5	-0.88	684844845	171814	84.23	4000	4020	3965	5200	2800	4000	3985.97	9.58	0	-108645	4060	4030	4010	3980	3960	4020	3970	5837	1200	5000	2880	5	1	116738915	4629	1.99	3.68	12	0.15	1993.00	1078.00	5280	20230309	-24.91	3560	20230726	11.38	4100	-3.29	20240102	3965	0.00	20240105	5280	-24.91	20230309	3560	11.38	20230726	0.83	N	000370	5000	5836 억	11186342	N	N	1265	N	N
88	20240105	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3975	-25	5	-0.62	489527575	122643	60.12	4000	4020	3970	5200	2800	4000	3991.48	9.58	0	-66220	4060	4030	4010	3980	3960	4020	3970	5837	1200	5000	2880	5	1	116738915	4640	1.99	3.69	12	0.11	1993.00	1078.00	5280	20230309	-24.72	3560	20230726	11.66	4100	-3.05	20240102	3970	0.13	20240105	5280	-24.72	20230309	3560	11.66	20230726	0.83	N	000370	5000	5836 억	11186342	N	N	1265	N	N
89	20240105	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4005	5	2	0.12	287850285	71995	35.29	4000	4020	3975	5200	2800	4000	3998.20	9.58	0	-38675	4060	4030	4010	3980	3960	4020	3970	5837	1200	5000	2880	5	1	116738915	4675	2.01	3.72	12	0.06	1993.00	1078.00	5280	20230309	-24.15	3560	20230726	12.50	4100	-2.32	20240102	3975	0.75	20240105	5280	-24.15	20230309	3560	12.50	20230726	0.83	N	000370	5000	5836 억	11186342	N	N	1265	N	N
90	20240105	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4000	0	3	0.00	217283935	54349	26.64	4000	4020	3975	5200	2800	4000	3997.94	9.58	0	-24602	4060	4030	4010	3980	3960	4020	3970	5837	1200	5000	2880	5	1	116738915	4670	2.01	3.71	12	0.05	1993.00	1078.00	5280	20230309	-24.24	3560	20230726	12.36	4100	-2.44	20240102	3975	0.63	20240105	5280	-24.24	20230309	3560	12.36	20230726	0.83	N	000370	5000	5836 억	11186342	N	N	1265	N	N
91	20240105	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4010	10	2	0.25	113431430	28353	13.90	4000	4020	3975	5200	2800	4000	4000.69	9.58	0	-13234	4060	4030	4010	3980	3960	4020	3970	5837	1200	5000	2880	5	1	116738915	4681	2.01	3.72	12	0.02	1993.00	1078.00	5280	20230309	-24.05	3560	20230726	12.64	4100	-2.20	20240102	3975	0.88	20240105	5280	-24.05	20230309	3560	12.64	20230726	0.83	N	000370	5000	5836 억	11186342	N	N	1265	N	N
92	20240105	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4010	10	2	0.25	76682405	19174	9.40	4000	4020	3975	5200	2800	4000	3999.29	9.58	0	-7245	4060	4030	4010	3980	3960	4020	3970	5837	1200	5000	2880	5	1	116738915	4681	2.01	3.72	12	0.02	1993.00	1078.00	5280	20230309	-24.05	3560	20230726	12.64	4100	-2.20	20240102	3975	0.88	20240105	5280	-24.05	20230309	3560	12.64	20230726	0.83	N	000370	5000	5836 억	11186342	N	N	1265	N	N
93	20240105	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3980	-20	5	-0.50	15443605	3875	1.90	4000	4000	3980	5200	2800	4000	3985.45	9.58	0	-3868	4060	4030	4010	3980	3960	4020	3970	5837	1200	5000	2880	5	1	116738915	4646	2.00	3.69	12	0.00	1993.00	1078.00	5280	20230309	-24.62	3560	20230726	11.80	4100	-2.93	20240102	3980	0.00	20240105	5280	-24.62	20230309	3560	11.80	20230726	0.83	N	000370	5000	5836 억	11186342	N	N	1265	N	N
94	20240104	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4000	-10	5	-0.25	816624615	203983	110.61	4040	4040	3990	5210	2810	4010	4003.40	9.64	-17426	-74357	4076	4042	4026	3992	3976	4035	3985	5837	1200	5000	2880	5	1	116738915	4670	2.01	3.71	12	0.17	1993.00	1078.00	5280	20230309	-24.24	3560	20230726	12.36	4100	-2.44	20240102	3990	0.25	20240104	5280	-24.24	20230309	3560	12.36	20230726	0.83	N	000370	5000	5836 억	11252844	N	N	1265	N	N
95	20240104	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4005	-5	5	-0.12	794559730	198466	107.62	4040	4040	3990	5210	2810	4010	4003.51	9.64	-17426	-73582	4076	4042	4026	3992	3976	4035	3985	5837	1200	5000	2880	5	1	116738915	4675	2.01	3.72	12	0.17	1993.00	1078.00	5280	20230309	-24.15	3560	20230726	12.50	4100	-2.32	20240102	3990	0.38	20240104	5280	-24.15	20230309	3560	12.50	20230726	0.83	N	000370	5000	5836 억	11252844	N	N	0	N	N
96	20240104	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4005	-5	5	-0.12	568712635	141999	77.00	4040	4040	3995	5210	2810	4010	4005.05	9.64	-17426	-62743	4076	4042	4026	3992	3976	4035	3985	5837	1200	5000	2880	5	1	116738915	4675	2.01	3.72	12	0.12	1993.00	1078.00	5280	20230309	-24.15	3560	20230726	12.50	4100	-2.32	20240102	3995	0.25	20240104	5280	-24.15	20230309	3560	12.50	20230726	0.83	N	000370	5000	5836 억	11252844	N	N	0	N	N
97	20240104	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4010	0	3	0.00	495189035	123634	67.04	4040	4040	3995	5210	2810	4010	4005.28	9.64	-17426	-51293	4076	4042	4026	3992	3976	4035	3985	5837	1200	5000	2880	5	1	116738915	4681	2.01	3.72	12	0.11	1993.00	1078.00	5280	20230309	-24.05	3560	20230726	12.64	4100	-2.20	20240102	3995	0.38	20240104	5280	-24.05	20230309	3560	12.64	20230726	0.83	N	000370	5000	5836 억	11252844	N	N	0	N	N
98	20240104	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4005	-5	5	-0.12	323905860	80842	43.84	4040	4040	3995	5210	2810	4010	4006.65	9.64	-17426	-26792	4076	4042	4026	3992	3976	4035	3985	5837	1200	5000	2880	5	1	116738915	4675	2.01	3.72	12	0.07	1993.00	1078.00	5280	20230309	-24.15	3560	20230726	12.50	4100	-2.32	20240102	3995	0.25	20240104	5280	-24.15	20230309	3560	12.50	20230726	0.83	N	000370	5000	5836 억	11252844	N	N	0	N	N
99	20240104	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4000	-10	5	-0.25	187979870	46871	25.42	4040	4040	3995	5210	2810	4010	4010.58	9.64	-17426	-19258	4076	4042	4026	3992	3976	4035	3985	5837	1200	5000	2880	5	1	116738915	4670	2.01	3.71	12	0.04	1993.00	1078.00	5280	20230309	-24.24	3560	20230726	12.36	4100	-2.44	20240102	3995	0.13	20240104	5280	-24.24	20230309	3560	12.36	20230726	0.83	N	000370	5000	5836 억	11252844	N	N	0	N	N
100	20240104	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4020	10	2	0.25	65246615	16247	8.81	4040	4040	4010	5210	2810	4010	4015.92	9.64	-17426	-11376	4076	4042	4026	3992	3976	4035	3985	5837	1200	5000	2880	5	1	116738915	4693	2.02	3.73	12	0.01	1993.00	1078.00	5280	20230309	-23.86	3560	20230726	12.92	4100	-1.95	20240102	4010	0.25	20240104	5280	-23.86	20230309	3560	12.92	20230726	0.83	N	000370	5000	5836 억	11252844	N	N	0	N	N
101	20240104	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4010	0	3	0.00	2486060	616	0.33	4040	4040	4010	5210	2810	4010	4035.81	9.64	-17426	-84	4076	4042	4026	3992	3976	4035	3985	5837	1200	5000	2880	5	1	116738915	4681	2.01	3.72	12	0.00	1993.00	1078.00	5280	20230309	-24.05	3560	20230726	12.64	4100	-2.20	20240102	4010	0.00	20240104	5280	-24.05	20230309	3560	12.64	20230726	0.83	N	000370	5000	5836 억	11252844	N	N	0	N	N
102	20240103	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4010	-50	5	-1.23	737832480	183562	93.74	4015	4060	4010	5270	2845	4060	4019.53	9.67	-13536	-20664	4140	4100	4060	4020	3980	4120	4040	5837	1210	5000	2920	5	1	116738915	4681	2.01	3.72	12	0.16	1993.00	1078.00	5280	20230309	-24.05	3560	20230726	12.64	4100	-2.20	20240102	4010	0.00	20240103	5280	-24.05	20230309	3560	12.64	20230726	0.85	N	000370	5000	5836 억	11290237	N	N	2839	N	N
103	20240103	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4015	-45	5	-1.11	532380080	132421	67.62	4015	4060	4010	5270	2845	4060	4020.36	9.67	-13536	-11436	4140	4100	4060	4020	3980	4120	4040	5837	1210	5000	2920	5	1	116738915	4687	2.01	3.72	12	0.11	1993.00	1078.00	5280	20230309	-23.96	3560	20230726	12.78	4100	-2.07	20240102	4010	0.12	20240103	5280	-23.96	20230309	3560	12.78	20230726	0.85	N	000370	5000	5836 억	11290237	N	N	2839	N	N
104	20240103	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4030	-30	5	-0.74	465322660	115738	59.10	4015	4060	4010	5270	2845	4060	4020.48	9.67	-13536	-7493	4140	4100	4060	4020	3980	4120	4040	5837	1210	5000	2920	5	1	116738915	4705	2.02	3.74	12	0.10	1993.00	1078.00	5280	20230309	-23.67	3560	20230726	13.20	4100	-1.71	20240102	4010	0.50	20240103	5280	-23.67	20230309	3560	13.20	20230726	0.85	N	000370	5000	5836 억	11290237	N	N	2839	N	N
105	20240103	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4020	-40	5	-0.99	424752725	105657	53.95	4015	4060	4010	5270	2845	4060	4020.11	9.67	-13536	-4856	4140	4100	4060	4020	3980	4120	4040	5837	1210	5000	2920	5	1	116738915	4693	2.02	3.73	12	0.09	1993.00	1078.00	5280	20230309	-23.86	3560	20230726	12.92	4100	-1.95	20240102	4010	0.25	20240103	5280	-23.86	20230309	3560	12.92	20230726	0.85	N	000370	5000	5836 억	11290237	N	N	2839	N	N
106	20240103	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4025	-35	5	-0.86	279146620	69435	35.46	4015	4060	4010	5270	2845	4060	4020.26	9.67	-13536	-5762	4140	4100	4060	4020	3980	4120	4040	5837	1210	5000	2920	5	1	116738915	4699	2.02	3.73	12	0.06	1993.00	1078.00	5280	20230309	-23.77	3560	20230726	13.06	4100	-1.83	20240102	4010	0.37	20240103	5280	-23.77	20230309	3560	13.06	20230726	0.85	N	000370	5000	5836 억	11290237	N	N	2839	N	N
107	20240103	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4020	-40	5	-0.99	231974580	57712	29.47	4015	4060	4010	5270	2845	4060	4019.52	9.67	-13536	-4814	4140	4100	4060	4020	3980	4120	4040	5837	1210	5000	2920	5	1	116738915	4693	2.02	3.73	12	0.05	1993.00	1078.00	5280	20230309	-23.86	3560	20230726	12.92	4100	-1.95	20240102	4010	0.25	20240103	5280	-23.86	20230309	3560	12.92	20230726	0.85	N	000370	5000	5836 억	11290237	N	N	2839	N	N
108	20240103	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4020	-40	5	-0.99	91314480	22685	11.58	4015	4060	4010	5270	2845	4060	4025.32	9.67	-13536	-3052	4140	4100	4060	4020	3980	4120	4040	5837	1210	5000	2920	5	1	116738915	4693	2.02	3.73	12	0.02	1993.00	1078.00	5280	20230309	-23.86	3560	20230726	12.92	4100	-1.95	20240102	4010	0.25	20240103	5280	-23.86	20230309	3560	12.92	20230726	0.85	N	000370	5000	5836 억	11290237	N	N	2839	N	N
109	20240103	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4020	-40	5	-0.99	12956700	3227	1.65	4015	4020	4010	5270	2845	4060	4015.08	9.67	-13536	-222	4140	4100	4060	4020	3980	4120	4040	5837	1210	5000	2920	5	1	116738915	4693	2.02	3.73	12	0.00	1993.00	1078.00	5280	20230309	-23.86	3560	20230726	12.92	4100	-1.95	20240102	4010	0.25	20240103	5280	-23.86	20230309	3560	12.92	20230726	0.85	N	000370	5000	5836 억	11290237	N	N	2839	N	N
110	20240102	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	10	2	0.25	792892735	195579	104.08	4020	4100	4020	5260	2835	4050	4054.04	9.69	-14436	-10615	4100	4075	4045	4020	3990	4087	4032	5837	1210	5000	2910	5	1	116738915	4740	2.04	3.77	12	0.17	1993.00	1078.00	5280	20230309	-23.11	3560	20230726	14.04	4100	-0.98	20240102	4020	1.00	20240102	5280	-23.11	20230309	3560	14.04	20230726	0.87	N	000370	5000	5836 억	11315686	N	N	2839	N	N
111	20240102	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-5	5	-0.12	751845215	185464	98.70	4020	4100	4020	5260	2835	4050	4053.86	9.69	-14436	-9777	4100	4075	4045	4020	3990	4087	4032	5837	1210	5000	2910	5	1	116738915	4722	2.03	3.75	12	0.16	1993.00	1078.00	5280	20230309	-23.39	3560	20230726	13.62	4100	-1.34	20240102	4020	0.62	20240102	5280	-23.39	20230309	3560	13.62	20230726	0.87	N	000370	5000	5836 억	11315686	N	N	292	N	N
112	20240102	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4035	-15	5	-0.37	655100110	161552	85.97	4020	4100	4020	5260	2835	4050	4055.04	9.69	-14436	-1566	4100	4075	4045	4020	3990	4087	4032	5837	1210	5000	2910	5	1	116738915	4710	2.02	3.74	12	0.14	1993.00	1078.00	5280	20230309	-23.58	3560	20230726	13.34	4100	-1.59	20240102	4020	0.37	20240102	5280	-23.58	20230309	3560	13.34	20230726	0.87	N	000370	5000	5836 억	11315686	N	N	292	N	N
113	20240102	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4065	15	2	0.37	519722530	128092	68.17	4020	4100	4020	5260	2835	4050	4057.42	9.69	-14436	12460	4100	4075	4045	4020	3990	4087	4032	5837	1210	5000	2910	5	1	116738915	4745	2.04	3.77	12	0.11	1993.00	1078.00	5280	20230309	-23.01	3560	20230726	14.19	4100	-0.85	20240102	4020	1.12	20240102	5280	-23.01	20230309	3560	14.19	20230726	0.87	N	000370	5000	5836 억	11315686	N	N	292	N	N
114	20240102	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4040	-10	5	-0.25	391309085	96409	51.31	4020	4100	4020	5260	2835	4050	4058.84	9.69	-14436	16391	4100	4075	4045	4020	3990	4087	4032	5837	1210	5000	2910	5	1	116738915	4716	2.03	3.75	12	0.08	1993.00	1078.00	5280	20230309	-23.48	3560	20230726	13.48	4100	-1.46	20240102	4020	0.50	20240102	5280	-23.48	20230309	3560	13.48	20230726	0.87	N	000370	5000	5836 억	11315686	N	N	292	N	N
115	20240102	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	0	3	0.00	266668975	65710	34.97	4020	4100	4020	5260	2835	4050	4058.27	9.69	-14436	19998	4100	4075	4045	4020	3990	4087	4032	5837	1210	5000	2910	5	1	116738915	4728	2.03	3.76	12	0.06	1993.00	1078.00	5280	20230309	-23.30	3560	20230726	13.76	4100	-1.22	20240102	4020	0.75	20240102	5280	-23.30	20230309	3560	13.76	20230726	0.87	N	000370	5000	5836 억	11315686	N	N	292	N	N
116	20240102	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	5	2	0.12	77580920	19285	10.26	4020	4055	4020	5260	2835	4050	4022.86	9.69	-14436	6602	4100	4075	4045	4020	3990	4087	4032	5837	1210	5000	2910	5	1	116738915	4734	2.03	3.76	12	0.02	1993.00	1078.00	5280	20230309	-23.20	3560	20230726	13.90	4055	0.00	20240102	4020	0.87	20240102	5280	-23.20	20230309	3560	13.90	20230726	0.87	N	000370	5000	5836 억	11315686	N	N	292	N	N
117	20240102	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	0	3	0.00	0	0	0.00	0	0	0	5260	2835	4050	0.00	9.69	-14436	0	4100	4075	4045	4020	3990	4087	4032	5837	1210	5000	2910	5	1	116738915	4728	2.03	3.76	12	0.00	1993.00	1078.00	5280	20230309	-23.30	3560	20230726	13.76	0	0.00	0	0	0.00	0	5280	-23.30	20230309	3560	13.76	20230726	0.87	N	000370	5000	5836 억	11315686	N	N	292	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History