KissMeData/006120/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 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	120218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37400	-50	5	-0.13	230803650	6177	69.59	37450	37800	37150	48650	26250	37450	37365.01	11.06	0	388	38083	37766	37483	37166	36883	37925	37325	1049	11200	5000	28460	50	1	19037855	7120	1.78	0.27	12	0.03	20956.00	139716.00	45400	20231205	-17.62	29850	20230324	25.29	39900	-6.27	20240102	35950	4.03	20240117	45400	-17.62	20231205	29850	25.29	20230324	0.62	N	006120	5000	1048 억	2106444	N	N	62	N	N
3	20240123	110217	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37250	-200	5	-0.53	193367950	5172	58.27	37450	37800	37250	48650	26250	37450	37387.46	11.06	0	51	38083	37766	37483	37166	36883	37925	37325	1049	11200	5000	28460	50	1	19037855	7092	1.78	0.27	12	0.03	20956.00	139716.00	45400	20231205	-17.95	29850	20230324	24.79	39900	-6.64	20240102	35950	3.62	20240117	45400	-17.95	20231205	29850	24.79	20230324	0.62	N	006120	5000	1048 억	2106444	N	N	62	N	N
4	20240123	100216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37400	-50	5	-0.13	88259150	2356	26.54	37450	37800	37300	48650	26250	37450	37461.44	11.06	0	63	38083	37766	37483	37166	36883	37925	37325	1049	11200	5000	28460	50	1	19037855	7120	1.78	0.27	12	0.01	20956.00	139716.00	45400	20231205	-17.62	29850	20230324	25.29	39900	-6.27	20240102	35950	4.03	20240117	45400	-17.62	20231205	29850	25.29	20230324	0.62	N	006120	5000	1048 억	2106444	N	N	62	N	N
5	20240123	090217	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37450	0	3	0.00	3520750	94	1.06	37450	37600	37450	48650	26250	37450	37454.79	11.06	0	-24	38083	37766	37483	37166	36883	37925	37325	1049	11200	5000	28460	50	1	19037855	7130	1.79	0.27	12	0.00	20956.00	139716.00	45400	20231205	-17.51	29850	20230324	25.46	39900	-6.14	20240102	35950	4.17	20240117	45400	-17.51	20231205	29850	25.46	20230324	0.62	N	006120	5000	1048 억	2106444	N	N	62	N	N
6	20240119	160216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37250	700	2	1.92	357864450	9570	53.35	36850	37700	36850	47500	25600	36550	37394.40	11.07	0	-136	37483	37016	36583	36116	35683	37250	36350	1049	10950	5000	27770	50	1	19037855	7092	1.78	0.27	12	0.05	20956.00	139716.00	45400	20231205	-17.95	29850	20230324	24.79	39900	-6.64	20240102	35950	3.62	20240117	45400	-17.95	20231205	29850	24.79	20230324	0.65	N	006120	5000	1048 억	2106929	N	N	0	N	N
7	20240119	150216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37400	850	2	2.33	343578250	9187	51.21	36850	37700	36850	47500	25600	36550	37398.31	11.07	0	37	37483	37016	36583	36116	35683	37250	36350	1049	10950	5000	27770	50	1	19037855	7120	1.78	0.27	12	0.05	20956.00	139716.00	45400	20231205	-17.62	29850	20230324	25.29	39900	-6.27	20240102	35950	4.03	20240117	45400	-17.62	20231205	29850	25.29	20230324	0.65	N	006120	5000	1048 억	2106929	N	N	0	N	N
8	20240119	140215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37300	750	2	2.05	309614600	8277	46.14	36850	37700	36850	47500	25600	36550	37406.62	11.07	0	357	37483	37016	36583	36116	35683	37250	36350	1049	10950	5000	27770	50	1	19037855	7101	1.78	0.27	12	0.04	20956.00	139716.00	45400	20231205	-17.84	29850	20230324	24.96	39900	-6.52	20240102	35950	3.76	20240117	45400	-17.84	20231205	29850	24.96	20230324	0.65	N	006120	5000	1048 억	2106929	N	N	0	N	N
9	20240119	130217	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37300	750	2	2.05	267967350	7164	39.94	36850	37700	36850	47500	25600	36550	37404.71	11.07	0	689	37483	37016	36583	36116	35683	37250	36350	1049	10950	5000	27770	50	1	19037855	7101	1.78	0.27	12	0.04	20956.00	139716.00	45400	20231205	-17.84	29850	20230324	24.96	39900	-6.52	20240102	35950	3.76	20240117	45400	-17.84	20231205	29850	24.96	20230324	0.65	N	006120	5000	1048 억	2106929	N	N	0	N	N
10	20240119	120217	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37400	850	2	2.33	240133700	6419	35.78	36850	37700	36850	47500	25600	36550	37409.83	11.07	0	616	37483	37016	36583	36116	35683	37250	36350	1049	10950	5000	27770	50	1	19037855	7120	1.78	0.27	12	0.03	20956.00	139716.00	45400	20231205	-17.62	29850	20230324	25.29	39900	-6.27	20240102	35950	4.03	20240117	45400	-17.62	20231205	29850	25.29	20230324	0.65	N	006120	5000	1048 억	2106929	N	N	0	N	N
11	20240119	110216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37500	950	2	2.60	212155000	5671	31.61	36850	37700	36850	47500	25600	36550	37410.51	11.07	0	479	37483	37016	36583	36116	35683	37250	36350	1049	10950	5000	27770	50	1	19037855	7139	1.79	0.27	12	0.03	20956.00	139716.00	45400	20231205	-17.40	29850	20230324	25.63	39900	-6.02	20240102	35950	4.31	20240117	45400	-17.40	20231205	29850	25.63	20230324	0.65	N	006120	5000	1048 억	2106929	N	N	0	N	N
12	20240119	100220	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37500	950	2	2.60	173569900	4642	25.88	36850	37650	36850	47500	25600	36550	37391.19	11.07	0	777	37483	37016	36583	36116	35683	37250	36350	1049	10950	5000	27770	50	1	19037855	7139	1.79	0.27	12	0.02	20956.00	139716.00	45400	20231205	-17.40	29850	20230324	25.63	39900	-6.02	20240102	35950	4.31	20240117	45400	-17.40	20231205	29850	25.63	20230324	0.65	N	006120	5000	1048 억	2106929	N	N	0	N	N
13	20240119	090216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37100	550	2	1.50	4101350	111	0.62	36850	37100	36850	47500	25600	36550	36949.10	11.07	0	-1	37483	37016	36583	36116	35683	37250	36350	1049	10950	5000	27770	50	1	19037855	7063	1.77	0.27	12	0.00	20956.00	139716.00	45400	20231205	-18.28	29850	20230324	24.29	39900	-7.02	20240102	35950	3.20	20240117	45400	-18.28	20231205	29850	24.29	20230324	0.65	N	006120	5000	1048 억	2106929	N	N	0	N	N
14	20240118	160216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	36550	350	2	0.97	655383850	17919	44.31	36200	37050	36150	47050	25350	36200	36574.84	11.08	0	-6133	38766	37482	36716	35432	34666	37100	35050	1049	10850	5000	27510	50	1	19037855	6958	1.74	0.26	12	0.09	20956.00	139716.00	45400	20231205	-19.49	29850	20230324	22.45	39900	-8.40	20240102	35950	1.67	20240117	45400	-19.49	20231205	29850	22.45	20230324	0.65	N	006120	5000	1048 억	2109000	N	N	0	N	N
15	20240118	150215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	36550	350	2	0.97	643148800	17584	43.48	36200	37050	36150	47050	25350	36200	36575.80	11.08	0	-6140	38766	37482	36716	35432	34666	37100	35050	1049	10850	5000	27510	50	1	19037855	6958	1.74	0.26	12	0.09	20956.00	139716.00	45400	20231205	-19.49	29850	20230324	22.45	39900	-8.40	20240102	35950	1.67	20240117	45400	-19.49	20231205	29850	22.45	20230324	0.65	N	006120	5000	1048 억	2109000	N	N	0	N	N
16	20240118	140216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	36300	100	2	0.28	593057750	16210	40.08	36200	37050	36150	47050	25350	36200	36585.92	11.08	0	-6057	38766	37482	36716	35432	34666	37100	35050	1049	10850	5000	27510	50	1	19037855	6911	1.73	0.26	12	0.09	20956.00	139716.00	45400	20231205	-20.04	29850	20230324	21.61	39900	-9.02	20240102	35950	0.97	20240117	45400	-20.04	20231205	29850	21.61	20230324	0.65	N	006120	5000	1048 억	2109000	N	N	0	N	N
17	20240118	130216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	36600	400	2	1.10	491790750	13441	33.24	36200	37050	36150	47050	25350	36200	36588.85	11.08	0	-5537	38766	37482	36716	35432	34666	37100	35050	1049	10850	5000	27510	50	1	19037855	6968	1.75	0.26	12	0.07	20956.00	139716.00	45400	20231205	-19.38	29850	20230324	22.61	39900	-8.27	20240102	35950	1.81	20240117	45400	-19.38	20231205	29850	22.61	20230324	0.65	N	006120	5000	1048 억	2109000	N	N	0	N	N
18	20240118	120216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	36750	550	2	1.52	435811600	11913	29.46	36200	37050	36150	47050	25350	36200	36582.86	11.08	0	-4940	38766	37482	36716	35432	34666	37100	35050	1049	10850	5000	27510	50	1	19037855	6996	1.75	0.26	12	0.06	20956.00	139716.00	45400	20231205	-19.05	29850	20230324	23.12	39900	-7.89	20240102	35950	2.23	20240117	45400	-19.05	20231205	29850	23.12	20230324	0.65	N	006120	5000	1048 억	2109000	N	N	0	N	N
19	20240118	110216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	36650	450	2	1.24	302722250	8291	20.50	36200	37000	36150	47050	25350	36200	36512.15	11.08	0	-2778	38766	37482	36716	35432	34666	37100	35050	1049	10850	5000	27510	50	1	19037855	6977	1.75	0.26	12	0.04	20956.00	139716.00	45400	20231205	-19.27	29850	20230324	22.78	39900	-8.15	20240102	35950	1.95	20240117	45400	-19.27	20231205	29850	22.78	20230324	0.65	N	006120	5000	1048 억	2109000	N	N	0	N	N
20	20240118	100216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	36500	300	2	0.83	171684750	4721	11.67	36200	36650	36150	47050	25350	36200	36366.18	11.08	0	-1848	38766	37482	36716	35432	34666	37100	35050	1049	10850	5000	27510	50	1	19037855	6949	1.74	0.26	12	0.02	20956.00	139716.00	45400	20231205	-19.60	29850	20230324	22.28	39900	-8.52	20240102	35950	1.53	20240117	45400	-19.60	20231205	29850	22.28	20230324	0.65	N	006120	5000	1048 억	2109000	N	N	0	N	N
21	20240118	090215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	36250	50	2	0.14	9876150	272	0.67	36200	36400	36200	47050	25350	36200	36309.38	11.08	0	-147	38766	37482	36716	35432	34666	37100	35050	1049	10850	5000	27510	50	1	19037855	6901	1.73	0.26	12	0.00	20956.00	139716.00	45400	20231205	-20.15	29850	20230324	21.44	39900	-9.15	20240102	35950	0.83	20240117	45400	-20.15	20231205	29850	21.44	20230324	0.65	N	006120	5000	1048 억	2109000	N	N	0	N	N
22	20240117	160214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	36200	-1700	5	-4.49	1479233400	40313	253.64	38000	38000	35950	49250	26550	37900	36694.96	11.11	0	-5420	38466	38182	37866	37582	37266	38025	37425	1049	11350	5000	28800	50	1	19037855	6892	1.73	0.26	12	0.21	20956.00	139716.00	45400	20231205	-20.26	29850	20230111	21.27	39900	-9.27	20240102	35950	0.70	20240117	45400	-20.26	20231205	29850	21.27	20230324	0.64	N	006120	5000	1048 억	2115693	N	N	1	N	N
23	20240117	150217	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	36200	-1700	5	-4.49	1418672500	38640	243.11	38000	38000	35950	49250	26550	37900	36715.13	11.11	0	-5220	38466	38182	37866	37582	37266	38025	37425	1049	11350	5000	28800	50	1	19037855	6892	1.73	0.26	12	0.20	20956.00	139716.00	45400	20231205	-20.26	29850	20230111	21.27	39900	-9.27	20240102	35950	0.70	20240117	45400	-20.26	20231205	29850	21.27	20230324	0.64	N	006120	5000	1048 억	2115693	N	N	1	N	N
24	20240117	140215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	36700	-1200	5	-3.17	1047328900	28392	178.63	38000	38000	36450	49250	26550	37900	36888.17	11.11	0	-5767	38466	38182	37866	37582	37266	38025	37425	1049	11350	5000	28800	50	1	19037855	6987	1.75	0.26	12	0.15	20956.00	139716.00	45400	20231205	-19.16	29850	20230111	22.95	39900	-8.02	20240102	36450	0.69	20240117	45400	-19.16	20231205	29850	22.95	20230324	0.64	N	006120	5000	1048 억	2115693	N	N	1	N	N
25	20240117	130215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	36750	-1150	5	-3.03	835063550	22593	142.15	38000	38000	36500	49250	26550	37900	36961.16	11.11	0	-4111	38466	38182	37866	37582	37266	38025	37425	1049	11350	5000	28800	50	1	19037855	6996	1.75	0.26	12	0.12	20956.00	139716.00	45400	20231205	-19.05	29850	20230111	23.12	39900	-7.89	20240102	36500	0.68	20240117	45400	-19.05	20231205	29850	23.12	20230324	0.64	N	006120	5000	1048 억	2115693	N	N	1	N	N
26	20240117	120216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	36900	-1000	5	-2.64	585351050	15781	99.29	38000	38000	36700	49250	26550	37900	37092.14	11.11	0	-2712	38466	38182	37866	37582	37266	38025	37425	1049	11350	5000	28800	50	1	19037855	7025	1.76	0.26	12	0.08	20956.00	139716.00	45400	20231205	-18.72	29850	20230111	23.62	39900	-7.52	20240102	36700	0.54	20240117	45400	-18.72	20231205	29850	23.62	20230324	0.64	N	006120	5000	1048 억	2115693	N	N	1	N	N
27	20240117	110216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37000	-900	5	-2.37	439105750	11813	74.32	38000	38000	36850	49250	26550	37900	37171.40	11.11	0	-471	38466	38182	37866	37582	37266	38025	37425	1049	11350	5000	28800	50	1	19037855	7044	1.77	0.26	12	0.06	20956.00	139716.00	45400	20231205	-18.50	29850	20230111	23.95	39900	-7.27	20240102	36850	0.41	20240117	45400	-18.50	20231205	29850	23.95	20230324	0.64	N	006120	5000	1048 억	2115693	N	N	1	N	N
28	20240117	100215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37200	-700	5	-1.85	187440800	5007	31.50	38000	38000	37100	49250	26550	37900	37435.75	11.11	0	-1663	38466	38182	37866	37582	37266	38025	37425	1049	11350	5000	28800	50	1	19037855	7082	1.78	0.27	12	0.03	20956.00	139716.00	45400	20231205	-18.06	29850	20230111	24.62	39900	-6.77	20240102	37100	0.27	20240117	45400	-18.06	20231205	29850	24.62	20230324	0.64	N	006120	5000	1048 억	2115693	N	N	1	N	N
29	20240117	090215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37800	-100	5	-0.26	3788800	100	0.63	38000	38000	37800	49250	26550	37900	37888.00	11.11	0	-59	38466	38182	37866	37582	37266	38025	37425	1049	11350	5000	28800	50	1	19037855	7196	1.80	0.27	12	0.00	20956.00	139716.00	45400	20231205	-16.74	29850	20230111	26.63	39900	-5.26	20240102	37550	0.67	20240116	45400	-16.74	20231205	29850	26.63	20230324	0.64	N	006120	5000	1048 억	2115693	N	N	1	N	N
30	20240116	160215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37900	-250	5	-0.66	600314750	15884	99.87	37950	38150	37550	49550	26750	38150	37793.64	11.12	0	-1742	39050	38600	38300	37850	37550	38450	37700	1049	11400	5000	28990	50	1	19037855	7215	1.81	0.27	12	0.08	20956.00	139716.00	45400	20231205	-16.52	29550	20230110	28.26	39900	-5.01	20240102	37550	0.93	20240116	45400	-16.52	20231205	29850	26.97	20230324	0.65	N	006120	5000	1048 억	2117650	N	N	1	N	N
31	20240116	150215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37900	-250	5	-0.66	549612600	14542	91.44	37950	38150	37550	49550	26750	38150	37794.84	11.12	0	-1022	39050	38600	38300	37850	37550	38450	37700	1049	11400	5000	28990	50	1	19037855	7215	1.81	0.27	12	0.08	20956.00	139716.00	45400	20231205	-16.52	29550	20230110	28.26	39900	-5.01	20240102	37550	0.93	20240116	45400	-16.52	20231205	29850	26.97	20230324	0.65	N	006120	5000	1048 억	2117650	N	N	0	N	N
32	20240116	140215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37750	-400	5	-1.05	491293450	12999	81.73	37950	38150	37550	49550	26750	38150	37794.71	11.12	0	-755	39050	38600	38300	37850	37550	38450	37700	1049	11400	5000	28990	50	1	19037855	7187	1.80	0.27	12	0.07	20956.00	139716.00	45400	20231205	-16.85	29550	20230110	27.75	39900	-5.39	20240102	37550	0.53	20240116	45400	-16.85	20231205	29850	26.47	20230324	0.65	N	006120	5000	1048 억	2117650	N	N	0	N	N
33	20240116	130215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37750	-400	5	-1.05	410878550	10866	68.32	37950	38150	37550	49550	26750	38150	37813.23	11.12	0	-845	39050	38600	38300	37850	37550	38450	37700	1049	11400	5000	28990	50	1	19037855	7187	1.80	0.27	12	0.06	20956.00	139716.00	45400	20231205	-16.85	29550	20230110	27.75	39900	-5.39	20240102	37550	0.53	20240116	45400	-16.85	20231205	29850	26.47	20230324	0.65	N	006120	5000	1048 억	2117650	N	N	0	N	N
34	20240116	120215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37900	-250	5	-0.66	356428000	9425	59.26	37950	38150	37550	49550	26750	38150	37817.29	11.12	0	-994	39050	38600	38300	37850	37550	38450	37700	1049	11400	5000	28990	50	1	19037855	7215	1.81	0.27	12	0.05	20956.00	139716.00	45400	20231205	-16.52	29550	20230110	28.26	39900	-5.01	20240102	37550	0.93	20240116	45400	-16.52	20231205	29850	26.97	20230324	0.65	N	006120	5000	1048 억	2117650	N	N	0	N	N
35	20240116	110215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37950	-200	5	-0.52	326529850	8634	54.29	37950	38150	37550	49550	26750	38150	37819.07	11.12	0	-1100	39050	38600	38300	37850	37550	38450	37700	1049	11400	5000	28990	50	1	19037855	7225	1.81	0.27	12	0.05	20956.00	139716.00	45400	20231205	-16.41	29550	20230110	28.43	39900	-4.89	20240102	37550	1.07	20240116	45400	-16.41	20231205	29850	27.14	20230324	0.65	N	006120	5000	1048 억	2117650	N	N	0	N	N
36	20240116	100215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37900	-250	5	-0.66	153551150	4049	25.46	37950	38150	37750	49550	26750	38150	37923.23	11.12	0	-1593	39050	38600	38300	37850	37550	38450	37700	1049	11400	5000	28990	50	1	19037855	7215	1.81	0.27	12	0.02	20956.00	139716.00	45400	20231205	-16.52	29550	20230110	28.26	39900	-5.01	20240102	37750	0.40	20240116	45400	-16.52	20231205	29850	26.97	20230324	0.65	N	006120	5000	1048 억	2117650	N	N	0	N	N
37	20240116	090214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	37900	-250	5	-0.66	13622600	359	2.26	37950	38150	37900	49550	26750	38150	37945.96	11.12	0	-6	39050	38600	38300	37850	37550	38450	37700	1049	11400	5000	28990	50	1	19037855	7215	1.81	0.27	12	0.00	20956.00	139716.00	45400	20231205	-16.52	29550	20230110	28.26	39900	-5.01	20240102	37900	0.00	20240116	45400	-16.52	20231205	29850	26.97	20230324	0.65	N	006120	5000	1048 억	2117650	N	N	0	N	N
38	20240115	160214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38150	-350	5	-0.91	596939850	15595	37.12	38400	38750	38000	50000	26950	38500	38277.92	11.13	-238	-1467	40100	39300	38850	38050	37600	39075	37825	1049	11500	5000	29260	50	1	19037855	7263	1.82	0.27	12	0.08	20956.00	139716.00	45400	20231205	-15.97	29450	20230109	29.54	39900	-4.39	20240102	38000	0.39	20240115	45400	-15.97	20231205	29850	27.81	20230324	0.65	N	006120	5000	1048 억	2118736	N	N	105	N	N
39	20240115	150215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38150	-350	5	-0.91	504547300	13168	31.34	38400	38750	38050	50000	26950	38500	38316.17	11.13	-238	-1346	40100	39300	38850	38050	37600	39075	37825	1049	11500	5000	29260	50	1	19037855	7263	1.82	0.27	12	0.07	20956.00	139716.00	45400	20231205	-15.97	29450	20230109	29.54	39900	-4.39	20240102	38050	0.26	20240115	45400	-15.97	20231205	29850	27.81	20230324	0.65	N	006120	5000	1048 억	2118736	N	N	105	N	N
40	20240115	140215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38200	-300	5	-0.78	428365850	11170	26.58	38400	38750	38150	50000	26950	38500	38349.67	11.13	-238	-1010	40100	39300	38850	38050	37600	39075	37825	1049	11500	5000	29260	50	1	19037855	7272	1.82	0.27	12	0.06	20956.00	139716.00	45400	20231205	-15.86	29450	20230109	29.71	39900	-4.26	20240102	38150	0.13	20240115	45400	-15.86	20231205	29850	27.97	20230324	0.65	N	006120	5000	1048 억	2118736	N	N	105	N	N
41	20240115	130214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38450	-50	5	-0.13	267524750	6966	16.58	38400	38750	38150	50000	26950	38500	38404.36	11.13	-238	651	40100	39300	38850	38050	37600	39075	37825	1049	11500	5000	29260	50	1	19037855	7320	1.83	0.28	12	0.04	20956.00	139716.00	45400	20231205	-15.31	29450	20230109	30.56	39900	-3.63	20240102	38150	0.79	20240115	45400	-15.31	20231205	29850	28.81	20230324	0.65	N	006120	5000	1048 억	2118736	N	N	105	N	N
42	20240115	120214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38400	-100	5	-0.26	229472100	5976	14.22	38400	38750	38150	50000	26950	38500	38398.95	11.13	-238	835	40100	39300	38850	38050	37600	39075	37825	1049	11500	5000	29260	50	1	19037855	7311	1.83	0.27	12	0.03	20956.00	139716.00	45400	20231205	-15.42	29450	20230109	30.39	39900	-3.76	20240102	38150	0.66	20240115	45400	-15.42	20231205	29850	28.64	20230324	0.65	N	006120	5000	1048 억	2118736	N	N	105	N	N
43	20240115	110213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38450	-50	5	-0.13	191832050	4996	11.89	38400	38750	38150	50000	26950	38500	38397.13	11.13	-238	996	40100	39300	38850	38050	37600	39075	37825	1049	11500	5000	29260	50	1	19037855	7320	1.83	0.28	12	0.03	20956.00	139716.00	45400	20231205	-15.31	29450	20230109	30.56	39900	-3.63	20240102	38150	0.79	20240115	45400	-15.31	20231205	29850	28.81	20230324	0.65	N	006120	5000	1048 억	2118736	N	N	105	N	N
44	20240115	100214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38600	100	2	0.26	167603400	4366	10.39	38400	38750	38150	50000	26950	38500	38388.32	11.13	-238	1064	40100	39300	38850	38050	37600	39075	37825	1049	11500	5000	29260	50	1	19037855	7349	1.84	0.28	12	0.02	20956.00	139716.00	45400	20231205	-14.98	29450	20230109	31.07	39900	-3.26	20240102	38150	1.18	20240115	45400	-14.98	20231205	29850	29.31	20230324	0.65	N	006120	5000	1048 억	2118736	N	N	105	N	N
45	20240115	090215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38300	-200	5	-0.52	9100250	237	0.56	38400	38750	38300	50000	26950	38500	38397.68	11.13	-238	-16	40100	39300	38850	38050	37600	39075	37825	1049	11500	5000	29260	50	1	19037855	7291	1.83	0.27	12	0.00	20956.00	139716.00	45400	20231205	-15.64	29450	20230109	30.05	39900	-4.01	20240102	38300	0.00	20240115	45400	-15.64	20231205	29850	28.31	20230324	0.65	N	006120	5000	1048 억	2118736	N	N	105	N	N
46	20240112	160214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38500	-1000	5	-2.53	1625200850	41920	293.33	39550	39650	38400	51300	27650	39500	38769.89	11.09	-599	-10176	39800	39650	39500	39350	39200	39575	39275	1049	11800	5000	30020	50	1	19037855	7330	1.84	0.28	12	0.22	20956.00	139716.00	45400	20231205	-15.20	29300	20230106	31.40	39900	-3.51	20240102	38400	0.26	20240112	45400	-15.20	20231205	29850	28.98	20230324	0.65	N	006120	5000	1048 억	2110786	N	N	105	N	N
47	20240112	150214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38700	-800	5	-2.03	1151124900	29618	207.25	39550	39650	38500	51300	27650	39500	38865.72	11.09	-599	-11068	39800	39650	39500	39350	39200	39575	39275	1049	11800	5000	30020	50	1	19037855	7368	1.85	0.28	12	0.16	20956.00	139716.00	45400	20231205	-14.76	29300	20230106	32.08	39900	-3.01	20240102	38500	0.52	20240112	45400	-14.76	20231205	29850	29.65	20230324	0.65	N	006120	5000	1048 억	2110786	N	N	64	N	N
48	20240112	140214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38950	-550	5	-1.39	779941800	20024	140.12	39550	39650	38600	51300	27650	39500	38950.35	11.09	-599	-6169	39800	39650	39500	39350	39200	39575	39275	1049	11800	5000	30020	50	1	19037855	7415	1.86	0.28	12	0.11	20956.00	139716.00	45400	20231205	-14.21	29300	20230106	32.94	39900	-2.38	20240102	38550	1.04	20240105	45400	-14.21	20231205	29850	30.49	20230324	0.65	N	006120	5000	1048 억	2110786	N	N	64	N	N
49	20240112	130213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38900	-600	5	-1.52	715058500	18355	128.44	39550	39650	38600	51300	27650	39500	38957.15	11.09	-599	-5703	39800	39650	39500	39350	39200	39575	39275	1049	11800	5000	30020	50	1	19037855	7406	1.86	0.28	12	0.10	20956.00	139716.00	45400	20231205	-14.32	29300	20230106	32.76	39900	-2.51	20240102	38550	0.91	20240105	45400	-14.32	20231205	29850	30.32	20230324	0.65	N	006120	5000	1048 억	2110786	N	N	64	N	N
50	20240112	120214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38950	-550	5	-1.39	568643800	14587	102.07	39550	39650	38600	51300	27650	39500	38982.92	11.09	-599	-2965	39800	39650	39500	39350	39200	39575	39275	1049	11800	5000	30020	50	1	19037855	7415	1.86	0.28	12	0.08	20956.00	139716.00	45400	20231205	-14.21	29300	20230106	32.94	39900	-2.38	20240102	38550	1.04	20240105	45400	-14.21	20231205	29850	30.49	20230324	0.65	N	006120	5000	1048 억	2110786	N	N	64	N	N
51	20240112	110213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38950	-550	5	-1.39	512977000	13157	92.06	39550	39650	38600	51300	27650	39500	38988.90	11.09	-599	-2252	39800	39650	39500	39350	39200	39575	39275	1049	11800	5000	30020	50	1	19037855	7415	1.86	0.28	12	0.07	20956.00	139716.00	45400	20231205	-14.21	29300	20230106	32.94	39900	-2.38	20240102	38550	1.04	20240105	45400	-14.21	20231205	29850	30.49	20230324	0.65	N	006120	5000	1048 억	2110786	N	N	64	N	N
52	20240112	100214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38800	-700	5	-1.77	380937900	9760	68.29	39550	39650	38600	51300	27650	39500	39030.52	11.09	-599	-1258	39800	39650	39500	39350	39200	39575	39275	1049	11800	5000	30020	50	1	19037855	7387	1.85	0.28	12	0.05	20956.00	139716.00	45400	20231205	-14.54	29300	20230106	32.42	39900	-2.76	20240102	38550	0.65	20240105	45400	-14.54	20231205	29850	29.98	20230324	0.65	N	006120	5000	1048 억	2110786	N	N	64	N	N
53	20240112	090214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39450	-50	5	-0.13	1937250	49	0.34	39550	39650	39450	51300	27650	39500	39535.71	11.09	-599	-14	39800	39650	39500	39350	39200	39575	39275	1049	11800	5000	30020	50	1	19037855	7510	1.88	0.28	12	0.00	20956.00	139716.00	45400	20231205	-13.11	29300	20230106	34.64	39900	-1.13	20240102	38550	2.33	20240105	45400	-13.11	20231205	29850	32.16	20230324	0.65	N	006120	5000	1048 억	2110786	N	N	64	N	N
54	20240111	160213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39500	-50	5	-0.13	558569350	14158	177.22	39650	39650	39350	51400	27700	39550	39452.51	11.06	-591	-2382	40283	39916	39533	39166	38783	39925	39175	1049	11850	5000	30050	50	1	19037855	7520	1.88	0.28	12	0.07	20956.00	139716.00	45400	20231205	-13.00	29300	20230105	34.81	39900	-1.00	20240102	38550	2.46	20240105	45400	-13.00	20231205	29850	32.33	20230111	0.67	N	006120	5000	1048 억	2106083	N	N	64	N	N
55	20240111	150214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39450	-100	5	-0.25	493321550	12503	156.50	39650	39650	39350	51400	27700	39550	39456.25	11.06	-591	-2528	40283	39916	39533	39166	38783	39925	39175	1049	11850	5000	30050	50	1	19037855	7510	1.88	0.28	12	0.07	20956.00	139716.00	45400	20231205	-13.11	29300	20230105	34.64	39900	-1.13	20240102	38550	2.33	20240105	45400	-13.11	20231205	29850	32.16	20230111	0.67	N	006120	5000	1048 억	2106083	N	N	30	N	N
56	20240111	140213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39350	-200	5	-0.51	402977150	10211	127.81	39650	39650	39350	51400	27700	39550	39465.00	11.06	-591	-2380	40283	39916	39533	39166	38783	39925	39175	1049	11850	5000	30050	50	1	19037855	7491	1.88	0.28	12	0.05	20956.00	139716.00	45400	20231205	-13.33	29300	20230105	34.30	39900	-1.38	20240102	38550	2.08	20240105	45400	-13.33	20231205	29850	31.83	20230111	0.67	N	006120	5000	1048 억	2106083	N	N	30	N	N
57	20240111	130213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39400	-150	5	-0.38	326308100	8265	103.45	39650	39650	39350	51400	27700	39550	39480.71	11.06	-591	-1724	40283	39916	39533	39166	38783	39925	39175	1049	11850	5000	30050	50	1	19037855	7501	1.88	0.28	12	0.04	20956.00	139716.00	45400	20231205	-13.22	29300	20230105	34.47	39900	-1.25	20240102	38550	2.20	20240105	45400	-13.22	20231205	29850	31.99	20230111	0.67	N	006120	5000	1048 억	2106083	N	N	30	N	N
58	20240111	120214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39500	-50	5	-0.13	240225700	6082	76.13	39650	39650	39350	51400	27700	39550	39497.81	11.06	-591	-916	40283	39916	39533	39166	38783	39925	39175	1049	11850	5000	30050	50	1	19037855	7520	1.88	0.28	12	0.03	20956.00	139716.00	45400	20231205	-13.00	29300	20230105	34.81	39900	-1.00	20240102	38550	2.46	20240105	45400	-13.00	20231205	29850	32.33	20230111	0.67	N	006120	5000	1048 억	2106083	N	N	30	N	N
59	20240111	110213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39500	-50	5	-0.13	130330900	3301	41.32	39650	39650	39350	51400	27700	39550	39482.25	11.06	-591	-533	40283	39916	39533	39166	38783	39925	39175	1049	11850	5000	30050	50	1	19037855	7520	1.88	0.28	12	0.02	20956.00	139716.00	45400	20231205	-13.00	29300	20230105	34.81	39900	-1.00	20240102	38550	2.46	20240105	45400	-13.00	20231205	29850	32.33	20230111	0.67	N	006120	5000	1048 억	2106083	N	N	30	N	N
60	20240111	100213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39400	-150	5	-0.38	85543200	2166	27.11	39650	39650	39350	51400	27700	39550	39493.63	11.06	-591	-281	40283	39916	39533	39166	38783	39925	39175	1049	11850	5000	30050	50	1	19037855	7501	1.88	0.28	12	0.01	20956.00	139716.00	45400	20231205	-13.22	29300	20230105	34.47	39900	-1.25	20240102	38550	2.20	20240105	45400	-13.22	20231205	29850	31.99	20230111	0.67	N	006120	5000	1048 억	2106083	N	N	30	N	N
61	20240111	090213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39600	50	2	0.13	8861500	224	2.80	39650	39650	39500	51400	27700	39550	39560.27	11.06	-591	-179	40283	39916	39533	39166	38783	39925	39175	1049	11850	5000	30050	50	1	19037855	7539	1.89	0.28	12	0.00	20956.00	139716.00	45400	20231205	-12.78	29300	20230105	35.15	39900	-0.75	20240102	38550	2.72	20240105	45400	-12.78	20231205	29850	32.66	20230111	0.67	N	006120	5000	1048 억	2106083	N	N	30	N	N
62	20240110	160213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39550	0	3	0.00	314526150	7976	43.59	39550	39900	39150	51400	27700	39550	39433.98	11.05	-1000	-304	40083	39816	39433	39166	38783	39950	39300	1049	11850	5000	30050	50	1	19037855	7529	1.89	0.28	12	0.04	20956.00	139716.00	45400	20231205	-12.89	28600	20230104	38.29	39900	0.00	20240102	38550	2.59	20240105	45400	-12.89	20231205	29550	33.84	20230110	0.67	N	006120	5000	1048 억	2103211	N	N	30	N	N
63	20240110	150212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39450	-100	5	-0.25	286691850	7271	39.74	39550	39900	39150	51400	27700	39550	39429.49	11.05	-1000	-231	40083	39816	39433	39166	38783	39950	39300	1049	11850	5000	30050	50	1	19037855	7510	1.88	0.28	12	0.04	20956.00	139716.00	45400	20231205	-13.11	28600	20230104	37.94	39900	0.00	20240102	38550	2.33	20240105	45400	-13.11	20231205	29550	33.50	20230110	0.67	N	006120	5000	1048 억	2103211	N	N	20	N	N
64	20240110	140213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39450	-100	5	-0.25	268944100	6821	37.28	39550	39900	39150	51400	27700	39550	39428.84	11.05	-1000	-300	40083	39816	39433	39166	38783	39950	39300	1049	11850	5000	30050	50	1	19037855	7510	1.88	0.28	12	0.04	20956.00	139716.00	45400	20231205	-13.11	28600	20230104	37.94	39900	0.00	20240102	38550	2.33	20240105	45400	-13.11	20231205	29550	33.50	20230110	0.67	N	006120	5000	1048 억	2103211	N	N	20	N	N
65	20240110	130213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39500	-50	5	-0.13	246756650	6259	34.21	39550	39900	39150	51400	27700	39550	39424.29	11.05	-1000	-351	40083	39816	39433	39166	38783	39950	39300	1049	11850	5000	30050	50	1	19037855	7520	1.88	0.28	12	0.03	20956.00	139716.00	45400	20231205	-13.00	28600	20230104	38.11	39900	0.00	20240102	38550	2.46	20240105	45400	-13.00	20231205	29550	33.67	20230110	0.67	N	006120	5000	1048 억	2103211	N	N	20	N	N
66	20240110	120213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39550	0	3	0.00	226597300	5749	31.42	39550	39900	39150	51400	27700	39550	39415.08	11.05	-1000	-396	40083	39816	39433	39166	38783	39950	39300	1049	11850	5000	30050	50	1	19037855	7529	1.89	0.28	12	0.03	20956.00	139716.00	45400	20231205	-12.89	28600	20230104	38.29	39900	0.00	20240102	38550	2.59	20240105	45400	-12.89	20231205	29550	33.84	20230110	0.67	N	006120	5000	1048 억	2103211	N	N	20	N	N
67	20240110	110213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39500	-50	5	-0.13	195901450	4971	27.17	39550	39900	39150	51400	27700	39550	39408.86	11.05	-1000	-655	40083	39816	39433	39166	38783	39950	39300	1049	11850	5000	30050	50	1	19037855	7520	1.88	0.28	12	0.03	20956.00	139716.00	45400	20231205	-13.00	28600	20230104	38.11	39900	0.00	20240102	38550	2.46	20240105	45400	-13.00	20231205	29550	33.67	20230110	0.67	N	006120	5000	1048 억	2103211	N	N	20	N	N
68	20240110	100213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39300	-250	5	-0.63	112805000	2854	15.60	39550	39900	39300	51400	27700	39550	39525.23	11.05	-1000	-650	40083	39816	39433	39166	38783	39950	39300	1049	11850	5000	30050	50	1	19037855	7482	1.88	0.28	12	0.01	20956.00	139716.00	45400	20231205	-13.44	28600	20230104	37.41	39900	0.00	20240102	38550	1.95	20240105	45400	-13.44	20231205	29550	32.99	20230110	0.67	N	006120	5000	1048 억	2103211	N	N	20	N	N
69	20240110	090213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39900	350	2	0.88	5672700	143	0.78	39550	39900	39550	51400	27700	39550	39669.23	11.05	-1000	-5	40083	39816	39433	39166	38783	39950	39300	1049	11850	5000	30050	50	1	19037855	7596	1.90	0.29	12	0.00	20956.00	139716.00	45400	20231205	-12.11	28600	20230104	39.51	39900	0.00	20240102	38550	3.50	20240105	45400	-12.11	20231205	29550	35.03	20230110	0.67	N	006120	5000	1048 억	2103211	N	N	20	N	N
70	20240109	160212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39550	450	2	1.15	719585550	18295	105.76	39300	39700	39050	50800	27400	39100	39331.12	11.00	-437	2727	39966	39532	39266	38832	38566	39400	38700	1049	11700	5000	29710	50	1	19037855	7529	1.89	0.28	12	0.10	20956.00	139716.00	45400	20231205	-12.89	28400	20230103	39.26	39900	-0.88	20240102	38550	2.59	20240105	45400	-12.89	20231205	29450	34.30	20230109	0.68	N	006120	5000	1048 억	2095016	N	N	20	N	N
71	20240109	150213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39250	150	2	0.38	668697850	17006	98.31	39300	39700	39050	50800	27400	39100	39321.29	11.00	-437	2898	39966	39532	39266	38832	38566	39400	38700	1049	11700	5000	29710	50	1	19037855	7472	1.87	0.28	12	0.09	20956.00	139716.00	45400	20231205	-13.55	28400	20230103	38.20	39900	-1.63	20240102	38550	1.82	20240105	45400	-13.55	20231205	29450	33.28	20230109	0.68	N	006120	5000	1048 억	2095016	N	N	93	N	N
72	20240109	140212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39200	100	2	0.26	604551150	15370	88.85	39300	39700	39050	50800	27400	39100	39333.19	11.00	-437	1979	39966	39532	39266	38832	38566	39400	38700	1049	11700	5000	29710	50	1	19037855	7463	1.87	0.28	12	0.08	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	39900	-1.75	20240102	38550	1.69	20240105	45400	-13.66	20231205	29450	33.11	20230109	0.68	N	006120	5000	1048 억	2095016	N	N	93	N	N
73	20240109	130212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39150	50	2	0.13	511362000	12989	75.09	39300	39700	39050	50800	27400	39100	39368.85	11.00	-437	1042	39966	39532	39266	38832	38566	39400	38700	1049	11700	5000	29710	50	1	19037855	7453	1.87	0.28	12	0.07	20956.00	139716.00	45400	20231205	-13.77	28400	20230103	37.85	39900	-1.88	20240102	38550	1.56	20240105	45400	-13.77	20231205	29450	32.94	20230109	0.68	N	006120	5000	1048 억	2095016	N	N	93	N	N
74	20240109	120213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39200	100	2	0.26	464191000	11783	68.12	39300	39700	39050	50800	27400	39100	39394.98	11.00	-437	446	39966	39532	39266	38832	38566	39400	38700	1049	11700	5000	29710	50	1	19037855	7463	1.87	0.28	12	0.06	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	39900	-1.75	20240102	38550	1.69	20240105	45400	-13.66	20231205	29450	33.11	20230109	0.68	N	006120	5000	1048 억	2095016	N	N	93	N	N
75	20240109	110212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39150	50	2	0.13	394310550	9996	57.79	39300	39700	39150	50800	27400	39100	39446.83	11.00	-437	25	39966	39532	39266	38832	38566	39400	38700	1049	11700	5000	29710	50	1	19037855	7453	1.87	0.28	12	0.05	20956.00	139716.00	45400	20231205	-13.77	28400	20230103	37.85	39900	-1.88	20240102	38550	1.56	20240105	45400	-13.77	20231205	29450	32.94	20230109	0.68	N	006120	5000	1048 억	2095016	N	N	93	N	N
76	20240109	100212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39550	450	2	1.15	114187800	2891	16.71	39300	39700	39300	50800	27400	39100	39497.68	11.00	-437	1220	39966	39532	39266	38832	38566	39400	38700	1049	11700	5000	29710	50	1	19037855	7529	1.89	0.28	12	0.02	20956.00	139716.00	45400	20231205	-12.89	28400	20230103	39.26	39900	-0.88	20240102	38550	2.59	20240105	45400	-12.89	20231205	29450	34.30	20230109	0.68	N	006120	5000	1048 억	2095016	N	N	93	N	N
77	20240109	090212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39350	250	2	0.64	668650	17	0.10	39300	39350	39300	50800	27400	39100	39332.35	11.00	-437	4	39966	39532	39266	38832	38566	39400	38700	1049	11700	5000	29710	50	1	19037855	7491	1.88	0.28	12	0.00	20956.00	139716.00	45400	20231205	-13.33	28400	20230103	38.56	39900	-1.38	20240102	38550	2.08	20240105	45400	-13.33	20231205	29450	33.62	20230109	0.68	N	006120	5000	1048 억	2095016	N	N	93	N	N
78	20240108	160212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39100	0	3	0.00	679852500	17287	84.29	39250	39700	39000	50800	27400	39100	39328.34	10.81	0	615	39866	39482	39016	38632	38166	39675	38825	1049	11700	5000	29710	50	1	19037855	7444	1.87	0.28	12	0.09	20956.00	139716.00	45400	20231205	-13.88	28400	20230103	37.68	39900	-2.01	20240102	38550	1.43	20240105	45400	-13.88	20231205	29450	32.77	20230109	0.68	N	006120	5000	1048 억	2057464	N	N	93	N	N
79	20240108	150213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39200	100	2	0.26	615862250	15650	76.31	39250	39700	39050	50800	27400	39100	39352.22	10.81	0	411	39866	39482	39016	38632	38166	39675	38825	1049	11700	5000	29710	50	1	19037855	7463	1.87	0.28	12	0.08	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	39900	-1.75	20240102	38550	1.69	20240105	45400	-13.66	20231205	29450	33.11	20230109	0.68	N	006120	5000	1048 억	2057464	N	N	90	N	N
80	20240108	140212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39300	200	2	0.51	594065300	15094	73.60	39250	39700	39050	50800	27400	39100	39357.71	10.81	0	324	39866	39482	39016	38632	38166	39675	38825	1049	11700	5000	29710	50	1	19037855	7482	1.88	0.28	12	0.08	20956.00	139716.00	45400	20231205	-13.44	28400	20230103	38.38	39900	-1.50	20240102	38550	1.95	20240105	45400	-13.44	20231205	29450	33.45	20230109	0.68	N	006120	5000	1048 억	2057464	N	N	90	N	N
81	20240108	130212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39300	200	2	0.51	484011000	12286	59.91	39250	39700	39050	50800	27400	39100	39395.33	10.81	0	537	39866	39482	39016	38632	38166	39675	38825	1049	11700	5000	29710	50	1	19037855	7482	1.88	0.28	12	0.06	20956.00	139716.00	45400	20231205	-13.44	28400	20230103	38.38	39900	-1.50	20240102	38550	1.95	20240105	45400	-13.44	20231205	29450	33.45	20230109	0.68	N	006120	5000	1048 억	2057464	N	N	90	N	N
82	20240108	120213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39400	300	2	0.77	387403550	9824	47.90	39250	39700	39050	50800	27400	39100	39434.40	10.81	0	581	39866	39482	39016	38632	38166	39675	38825	1049	11700	5000	29710	50	1	19037855	7501	1.88	0.28	12	0.05	20956.00	139716.00	45400	20231205	-13.22	28400	20230103	38.73	39900	-1.25	20240102	38550	2.20	20240105	45400	-13.22	20231205	29450	33.79	20230109	0.68	N	006120	5000	1048 억	2057464	N	N	90	N	N
83	20240108	110213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39400	300	2	0.77	315139250	7990	38.96	39250	39700	39050	50800	27400	39100	39441.71	10.81	0	1273	39866	39482	39016	38632	38166	39675	38825	1049	11700	5000	29710	50	1	19037855	7501	1.88	0.28	12	0.04	20956.00	139716.00	45400	20231205	-13.22	28400	20230103	38.73	39900	-1.25	20240102	38550	2.20	20240105	45400	-13.22	20231205	29450	33.79	20230109	0.68	N	006120	5000	1048 억	2057464	N	N	90	N	N
84	20240108	100215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39500	400	2	1.02	194211850	4931	24.04	39250	39600	39050	50800	27400	39100	39385.90	10.81	0	1514	39866	39482	39016	38632	38166	39675	38825	1049	11700	5000	29710	50	1	19037855	7520	1.88	0.28	12	0.03	20956.00	139716.00	45400	20231205	-13.00	28400	20230103	39.08	39900	-1.00	20240102	38550	2.46	20240105	45400	-13.00	20231205	29450	34.13	20230109	0.68	N	006120	5000	1048 억	2057464	N	N	90	N	N
85	20240108	090212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39300	200	2	0.51	10310500	263	1.28	39250	39300	39100	50800	27400	39100	39203.42	10.81	0	-161	39866	39482	39016	38632	38166	39675	38825	1049	11700	5000	29710	50	1	19037855	7482	1.88	0.28	12	0.00	20956.00	139716.00	45400	20231205	-13.44	28400	20230103	38.38	39900	-1.50	20240102	38550	1.95	20240105	45400	-13.44	20231205	29450	33.45	20230109	0.68	N	006120	5000	1048 억	2057464	N	N	90	N	N
86	20240105	160212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39100	150	2	0.39	798738400	20495	90.02	38950	39400	38550	50600	27300	38950	38972.34	10.76	-40	-942	39983	39466	39083	38566	38183	39275	38375	1049	11650	5000	29600	50	1	19037855	7444	1.87	0.28	12	0.11	20956.00	139716.00	45400	20231205	-13.88	28400	20230103	37.68	39900	-2.01	20240102	38550	1.43	20240105	45400	-13.88	20231205	29300	33.45	20230105	0.68	N	006120	5000	1048 억	2048622	N	N	90	N	N
87	20240105	150212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38900	-50	5	-0.13	736399000	18899	83.01	38950	39400	38550	50600	27300	38950	38964.97	10.76	-40	-1097	39983	39466	39083	38566	38183	39275	38375	1049	11650	5000	29600	50	1	19037855	7406	1.86	0.28	12	0.10	20956.00	139716.00	45400	20231205	-14.32	28400	20230103	36.97	39900	-2.51	20240102	38550	0.91	20240105	45400	-14.32	20231205	29300	32.76	20230105	0.68	N	006120	5000	1048 억	2048622	N	N	206	N	N
88	20240105	140212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38950	0	3	0.00	475420950	12164	53.43	38950	39400	38800	50600	27300	38950	39084.26	10.76	-40	-1071	39983	39466	39083	38566	38183	39275	38375	1049	11650	5000	29600	50	1	19037855	7415	1.86	0.28	12	0.06	20956.00	139716.00	45400	20231205	-14.21	28400	20230103	37.15	39900	-2.38	20240102	38700	0.65	20240104	45400	-14.21	20231205	29300	32.94	20230105	0.68	N	006120	5000	1048 억	2048622	N	N	206	N	N
89	20240105	130212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39250	300	2	0.77	354832850	9071	39.84	38950	39400	38800	50600	27300	38950	39117.28	10.76	-40	1324	39983	39466	39083	38566	38183	39275	38375	1049	11650	5000	29600	50	1	19037855	7472	1.87	0.28	12	0.05	20956.00	139716.00	45400	20231205	-13.55	28400	20230103	38.20	39900	-1.63	20240102	38700	1.42	20240104	45400	-13.55	20231205	29300	33.96	20230105	0.68	N	006120	5000	1048 억	2048622	N	N	206	N	N
90	20240105	120212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39200	250	2	0.64	334964100	8564	37.62	38950	39400	38800	50600	27300	38950	39113.04	10.76	-40	1405	39983	39466	39083	38566	38183	39275	38375	1049	11650	5000	29600	50	1	19037855	7463	1.87	0.28	12	0.04	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	39900	-1.75	20240102	38700	1.29	20240104	45400	-13.66	20231205	29300	33.79	20230105	0.68	N	006120	5000	1048 억	2048622	N	N	206	N	N
91	20240105	110211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39200	250	2	0.64	283047150	7237	31.79	38950	39400	38800	50600	27300	38950	39111.12	10.76	-40	1339	39983	39466	39083	38566	38183	39275	38375	1049	11650	5000	29600	50	1	19037855	7463	1.87	0.28	12	0.04	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	39900	-1.75	20240102	38700	1.29	20240104	45400	-13.66	20231205	29300	33.79	20230105	0.68	N	006120	5000	1048 억	2048622	N	N	206	N	N
92	20240105	100212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39400	450	2	1.16	185026650	4738	20.81	38950	39400	38800	50600	27300	38950	39051.64	10.76	-40	998	39983	39466	39083	38566	38183	39275	38375	1049	11650	5000	29600	50	1	19037855	7501	1.88	0.28	12	0.02	20956.00	139716.00	45400	20231205	-13.22	28400	20230103	38.73	39900	-1.25	20240102	38700	1.81	20240104	45400	-13.22	20231205	29300	34.47	20230105	0.68	N	006120	5000	1048 억	2048622	N	N	206	N	N
93	20240105	090212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38900	-50	5	-0.13	7358500	189	0.83	38950	38950	38850	50600	27300	38950	38933.86	10.76	-40	-65	39983	39466	39083	38566	38183	39275	38375	1049	11650	5000	29600	50	1	19037855	7406	1.86	0.28	12	0.00	20956.00	139716.00	45400	20231205	-14.32	28400	20230103	36.97	39900	-2.51	20240102	38700	0.52	20240104	45400	-14.32	20231205	29300	32.76	20230105	0.68	N	006120	5000	1048 억	2048622	N	N	206	N	N
94	20240104	160211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38950	-400	5	-1.02	888651700	22765	105.51	39300	39600	38700	51100	27550	39350	39035.86	10.76	-1576	-6769	40183	39766	39333	38916	38483	39975	39125	1049	11750	5000	29900	50	1	19037855	7415	1.86	0.28	12	0.12	20956.00	139716.00	45400	20231205	-14.21	28400	20230103	37.15	39900	-2.38	20240102	38700	0.65	20240104	45400	-14.21	20231205	28600	36.19	20230104	0.69	N	006120	5000	1048 억	2048741	N	N	206	N	N
95	20240104	150212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38950	-400	5	-1.02	834854900	21385	99.11	39300	39600	38700	51100	27550	39350	39039.25	10.76	-1576	-6276	40183	39766	39333	38916	38483	39975	39125	1049	11750	5000	29900	50	1	19037855	7415	1.86	0.28	12	0.11	20956.00	139716.00	45400	20231205	-14.21	28400	20230103	37.15	39900	-2.38	20240102	38700	0.65	20240104	45400	-14.21	20231205	28600	36.19	20230104	0.69	N	006120	5000	1048 억	2048741	N	N	376	N	N
96	20240104	140212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	38850	-500	5	-1.27	706089700	18078	83.79	39300	39600	38700	51100	27550	39350	39057.92	10.76	-1576	-5090	40183	39766	39333	38916	38483	39975	39125	1049	11750	5000	29900	50	1	19037855	7396	1.85	0.28	12	0.09	20956.00	139716.00	45400	20231205	-14.43	28400	20230103	36.80	39900	-2.63	20240102	38700	0.39	20240104	45400	-14.43	20231205	28600	35.84	20230104	0.69	N	006120	5000	1048 억	2048741	N	N	376	N	N
97	20240104	130212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39150	-200	5	-0.51	416994050	10648	49.35	39300	39600	38900	51100	27550	39350	39161.69	10.76	-1576	-3990	40183	39766	39333	38916	38483	39975	39125	1049	11750	5000	29900	50	1	19037855	7453	1.87	0.28	12	0.06	20956.00	139716.00	45400	20231205	-13.77	28400	20230103	37.85	39900	-1.88	20240102	38900	0.64	20240104	45400	-13.77	20231205	28600	36.89	20230104	0.69	N	006120	5000	1048 억	2048741	N	N	376	N	N
98	20240104	120211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39050	-300	5	-0.76	334888250	8545	39.60	39300	39600	38900	51100	27550	39350	39191.10	10.76	-1576	-2851	40183	39766	39333	38916	38483	39975	39125	1049	11750	5000	29900	50	1	19037855	7434	1.86	0.28	12	0.04	20956.00	139716.00	45400	20231205	-13.99	28400	20230103	37.50	39900	-2.13	20240102	38900	0.39	20240104	45400	-13.99	20231205	28600	36.54	20230104	0.69	N	006120	5000	1048 억	2048741	N	N	376	N	N
99	20240104	110211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39150	-200	5	-0.51	255760550	6521	30.22	39300	39600	38900	51100	27550	39350	39221.02	10.76	-1576	-1647	40183	39766	39333	38916	38483	39975	39125	1049	11750	5000	29900	50	1	19037855	7453	1.87	0.28	12	0.03	20956.00	139716.00	45400	20231205	-13.77	28400	20230103	37.85	39900	-1.88	20240102	38900	0.64	20240104	45400	-13.77	20231205	28600	36.89	20230104	0.69	N	006120	5000	1048 억	2048741	N	N	376	N	N
100	20240104	100211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39250	-100	5	-0.25	170609900	4352	20.17	39300	39600	38900	51100	27550	39350	39202.57	10.76	-1576	-1171	40183	39766	39333	38916	38483	39975	39125	1049	11750	5000	29900	50	1	19037855	7472	1.87	0.28	12	0.02	20956.00	139716.00	45400	20231205	-13.55	28400	20230103	38.20	39900	-1.63	20240102	38900	0.90	20240104	45400	-13.55	20231205	28600	37.24	20230104	0.69	N	006120	5000	1048 억	2048741	N	N	376	N	N
101	20240104	090212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39000	-350	5	-0.89	14863150	380	1.76	39300	39300	39000	51100	27550	39350	39112.30	10.76	-1576	-293	40183	39766	39333	38916	38483	39975	39125	1049	11750	5000	29900	50	1	19037855	7425	1.86	0.28	12	0.00	20956.00	139716.00	45400	20231205	-14.10	28400	20230103	37.32	39900	-2.26	20240102	38900	0.26	20240103	45400	-14.10	20231205	28600	36.36	20230104	0.69	N	006120	5000	1048 억	2048741	N	N	376	N	N
102	20240103	160211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39350	-150	5	-0.38	842644650	21446	53.98	39300	39750	38900	51300	27650	39500	39291.46	10.76	-509	-1240	40266	39882	39516	39132	38766	40075	39325	1049	11800	5000	30020	50	1	19037855	7491	1.88	0.28	12	0.11	20956.00	139716.00	45400	20231205	-13.33	28400	20230103	38.56	39900	-1.38	20240102	38900	1.16	20240103	45400	-13.33	20231205	28400	38.56	20230103	0.68	N	006120	5000	1048 억	2048822	N	N	376	N	N
103	20240103	150210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39350	-150	5	-0.38	807402700	20551	51.72	39300	39750	38900	51300	27650	39500	39287.76	10.76	-509	-970	40266	39882	39516	39132	38766	40075	39325	1049	11800	5000	30020	50	1	19037855	7491	1.88	0.28	12	0.11	20956.00	139716.00	45400	20231205	-13.33	28400	20230103	38.56	39900	-1.38	20240102	38900	1.16	20240103	45400	-13.33	20231205	28400	38.56	20230103	0.68	N	006120	5000	1048 억	2048822	N	N	1376	N	N
104	20240103	140209	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39500	0	3	0.00	706009450	17979	45.25	39300	39750	38900	51300	27650	39500	39268.56	10.76	-509	-929	40266	39882	39516	39132	38766	40075	39325	1049	11800	5000	30020	50	1	19037855	7520	1.88	0.28	12	0.09	20956.00	139716.00	45400	20231205	-13.00	28400	20230103	39.08	39900	-1.00	20240102	38900	1.54	20240103	45400	-13.00	20231205	28400	39.08	20230103	0.68	N	006120	5000	1048 억	2048822	N	N	1376	N	N
105	20240103	130211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39550	50	2	0.13	620563900	15820	39.82	39300	39750	38900	51300	27650	39500	39226.54	10.76	-509	-546	40266	39882	39516	39132	38766	40075	39325	1049	11800	5000	30020	50	1	19037855	7529	1.89	0.28	12	0.08	20956.00	139716.00	45400	20231205	-12.89	28400	20230103	39.26	39900	-0.88	20240102	38900	1.67	20240103	45400	-12.89	20231205	28400	39.26	20230103	0.68	N	006120	5000	1048 억	2048822	N	N	1376	N	N
106	20240103	120212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39650	150	2	0.38	525539100	13414	33.76	39300	39750	38900	51300	27650	39500	39178.40	10.76	-509	48	40266	39882	39516	39132	38766	40075	39325	1049	11800	5000	30020	50	1	19037855	7549	1.89	0.28	12	0.07	20956.00	139716.00	45400	20231205	-12.67	28400	20230103	39.61	39900	-0.63	20240102	38900	1.93	20240103	45400	-12.67	20231205	28400	39.61	20230103	0.68	N	006120	5000	1048 억	2048822	N	N	1376	N	N
107	20240103	110211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39400	-100	5	-0.25	365987500	9357	23.55	39300	39500	38900	51300	27650	39500	39113.77	10.76	-509	2	40266	39882	39516	39132	38766	40075	39325	1049	11800	5000	30020	50	1	19037855	7501	1.88	0.28	12	0.05	20956.00	139716.00	45400	20231205	-13.22	28400	20230103	38.73	39900	-1.25	20240102	38900	1.29	20240103	45400	-13.22	20231205	28400	38.73	20230103	0.68	N	006120	5000	1048 억	2048822	N	N	1376	N	N
108	20240103	100211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39050	-450	5	-1.14	200499400	5123	12.89	39300	39500	39000	51300	27650	39500	39137.11	10.76	-509	172	40266	39882	39516	39132	38766	40075	39325	1049	11800	5000	30020	50	1	19037855	7434	1.86	0.28	12	0.03	20956.00	139716.00	45400	20231205	-13.99	28400	20230103	37.50	39900	-2.13	20240102	39000	0.13	20240103	45400	-13.99	20231205	28400	37.50	20230103	0.68	N	006120	5000	1048 억	2048822	N	N	1376	N	N
109	20240103	090211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39400	-100	5	-0.25	12245050	311	0.78	39300	39500	39300	51300	27650	39500	39373.15	10.76	-509	-30	40266	39882	39516	39132	38766	40075	39325	1049	11800	5000	30020	50	1	19037855	7501	1.88	0.28	12	0.00	20956.00	139716.00	45400	20231205	-13.22	28400	20230103	38.73	39900	-1.25	20240102	39150	0.64	20240102	45400	-13.22	20231205	28400	38.73	20230103	0.68	N	006120	5000	1048 억	2048822	N	N	1376	N	N
110	20240102	160210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39500	300	2	0.77	1566137400	39670	110.64	39200	39900	39150	50900	27450	39200	39479.13	10.69	-1185	2808	39900	39550	39150	38800	38400	39725	38975	1049	11700	5000	29790	50	1	19037855	7520	1.88	0.28	12	0.21	20956.00	139716.00	45400	20231205	-13.00	28400	20230103	39.08	39900	-1.00	20240102	39150	0.89	20240102	45400	-13.00	20231205	28400	39.08	20230103	0.70	N	006120	5000	1048 억	2035236	N	N	1376	N	N
111	20240102	150210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39500	300	2	0.77	1371322350	34735	96.88	39200	39900	39150	50900	27450	39200	39479.56	10.69	-1185	1768	39900	39550	39150	38800	38400	39725	38975	1049	11700	5000	29790	50	1	19037855	7520	1.88	0.28	12	0.18	20956.00	139716.00	45400	20231205	-13.00	28400	20230103	39.08	39900	-1.00	20240102	39150	0.89	20240102	45400	-13.00	20231205	28400	39.08	20230103	0.70	N	006120	5000	1048 억	2035236	N	N	158	N	N
112	20240102	140211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39200	0	3	0.00	1180276100	29876	83.32	39200	39900	39150	50900	27450	39200	39505.83	10.69	-1185	744	39900	39550	39150	38800	38400	39725	38975	1049	11700	5000	29790	50	1	19037855	7463	1.87	0.28	12	0.16	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	39900	-1.75	20240102	39150	0.13	20240102	45400	-13.66	20231205	28400	38.03	20230103	0.70	N	006120	5000	1048 억	2035236	N	N	158	N	N
113	20240102	130211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39450	250	2	0.64	980184800	24781	69.11	39200	39900	39200	50900	27450	39200	39553.88	10.69	-1185	303	39900	39550	39150	38800	38400	39725	38975	1049	11700	5000	29790	50	1	19037855	7510	1.88	0.28	12	0.13	20956.00	139716.00	45400	20231205	-13.11	28400	20230103	38.91	39900	-1.13	20240102	39200	0.64	20240102	45400	-13.11	20231205	28400	38.91	20230103	0.70	N	006120	5000	1048 억	2035236	N	N	158	N	N
114	20240102	120210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39700	500	2	1.28	709754250	17933	50.02	39200	39900	39200	50900	27450	39200	39578.11	10.69	-1185	755	39900	39550	39150	38800	38400	39725	38975	1049	11700	5000	29790	50	1	19037855	7558	1.89	0.28	12	0.09	20956.00	139716.00	45400	20231205	-12.56	28400	20230103	39.79	39900	-0.50	20240102	39200	1.28	20240102	45400	-12.56	20231205	28400	39.79	20230103	0.70	N	006120	5000	1048 억	2035236	N	N	158	N	N
115	20240102	110211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39550	350	2	0.89	451500050	11428	31.87	39200	39900	39200	50900	27450	39200	39508.23	10.69	-1185	-1119	39900	39550	39150	38800	38400	39725	38975	1049	11700	5000	29790	50	1	19037855	7529	1.89	0.28	12	0.06	20956.00	139716.00	45400	20231205	-12.89	28400	20230103	39.26	39900	-0.88	20240102	39200	0.89	20240102	45400	-12.89	20231205	28400	39.26	20230103	0.70	N	006120	5000	1048 억	2035236	N	N	158	N	N
116	20240102	100208	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39300	100	2	0.26	39574450	1008	2.81	39200	39500	39200	50900	27450	39200	39260.37	10.69	-1185	-283	39900	39550	39150	38800	38400	39725	38975	1049	11700	5000	29790	50	1	19037855	7482	1.88	0.28	12	0.01	20956.00	139716.00	45400	20231205	-13.44	28400	20230103	38.38	39500	-0.51	20240102	39200	0.26	20240102	45400	-13.44	20231205	28400	38.38	20230103	0.70	N	006120	5000	1048 억	2035236	N	N	158	N	N
117	20240102	090207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	39200	0	3	0.00	0	0	0.00	0	0	0	50900	27450	39200	0.00	10.69	-1185	0	39900	39550	39150	38800	38400	39725	38975	1049	11700	5000	29790	50	1	19037855	7463	1.87	0.28	12	0.00	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	0	0.00	0	0	0.00	0	45400	-13.66	20231205	28400	38.03	20230103	0.70	N	006120	5000	1048 억	2035236	N	N	158	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History