KissMeData/016360/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35550	300	2	0.85	1965767300	55181	40.16	35600	35950	35350	45800	24700	35250	35623.99	34.49	0	3888	35916	35582	35366	35032	34816	35475	34925	4585	10550	5000	27490	50	1	89300000	31746	7.52	0.51	12	0.06	4730.00	69383.00	40850	20231220	-12.97	30500	20230327	16.56	38400	-7.42	20240102	35100	1.28	20240119	40850	-12.97	20231220	30500	16.56	20230327	0.14	N	016360	5000	4584 억	30800535	N	N	677	N	N
3	20240123	110321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35500	250	2	0.71	1456800450	40888	29.76	35600	35950	35350	45800	24700	35250	35629.05	34.49	0	3454	35916	35582	35366	35032	34816	35475	34925	4585	10550	5000	27490	50	1	89300000	31702	7.51	0.51	12	0.05	4730.00	69383.00	40850	20231220	-13.10	30500	20230327	16.39	38400	-7.55	20240102	35100	1.14	20240119	40850	-13.10	20231220	30500	16.39	20230327	0.14	N	016360	5000	4584 억	30800535	N	N	677	N	N
4	20240123	100320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35650	400	2	1.13	943187500	26418	19.23	35600	35950	35350	45800	24700	35250	35702.46	34.49	0	7307	35916	35582	35366	35032	34816	35475	34925	4585	10550	5000	27490	50	1	89300000	31835	7.54	0.51	12	0.03	4730.00	69383.00	40850	20231220	-12.73	30500	20230327	16.89	38400	-7.16	20240102	35100	1.57	20240119	40850	-12.73	20231220	30500	16.89	20230327	0.14	N	016360	5000	4584 억	30800535	N	N	677	N	N
5	20240123	090319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35550	300	2	0.85	52595700	1478	1.08	35600	35650	35350	45800	24700	35250	35585.72	34.49	0	585	35916	35582	35366	35032	34816	35475	34925	4585	10550	5000	27490	50	1	89300000	31746	7.52	0.51	12	0.00	4730.00	69383.00	40850	20231220	-12.97	30500	20230327	16.56	38400	-7.42	20240102	35100	1.28	20240119	40850	-12.97	20231220	30500	16.56	20230327	0.14	N	016360	5000	4584 억	30800535	N	N	677	N	N
6	20240119	160318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	-150	5	-0.42	7439384500	210317	81.00	35750	35850	35100	46200	24900	35550	35372.23	34.51	0	-11131	36716	36132	35816	35232	34916	35975	35075	4585	10650	5000	27720	50	1	89300000	31612	7.48	0.51	12	0.24	4730.00	69383.00	40850	20231220	-13.34	30500	20230327	16.07	38400	-7.81	20240102	35100	0.85	20240119	40850	-13.34	20231220	30500	16.07	20230327	0.14	N	016360	5000	4584 억	30821123	N	N	12	N	N
7	20240119	150319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	-150	5	-0.42	6231380950	176215	67.87	35750	35850	35100	46200	24900	35550	35362.38	34.51	0	-3230	36716	36132	35816	35232	34916	35975	35075	4585	10650	5000	27720	50	1	89300000	31612	7.48	0.51	12	0.20	4730.00	69383.00	40850	20231220	-13.34	30500	20230327	16.07	38400	-7.81	20240102	35100	0.85	20240119	40850	-13.34	20231220	30500	16.07	20230327	0.14	N	016360	5000	4584 억	30821123	N	N	502	N	N
8	20240119	140317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35300	-250	5	-0.70	5158380050	145827	56.16	35750	35850	35100	46200	24900	35550	35373.29	34.51	0	-8264	36716	36132	35816	35232	34916	35975	35075	4585	10650	5000	27720	50	1	89300000	31523	7.46	0.51	12	0.16	4730.00	69383.00	40850	20231220	-13.59	30500	20230327	15.74	38400	-8.07	20240102	35100	0.57	20240119	40850	-13.59	20231220	30500	15.74	20230327	0.14	N	016360	5000	4584 억	30821123	N	N	502	N	N
9	20240119	130319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35250	-300	5	-0.84	3458424050	97554	37.57	35750	35850	35250	46200	24900	35550	35451.38	34.51	0	-11391	36716	36132	35816	35232	34916	35975	35075	4585	10650	5000	27720	50	1	89300000	31478	7.45	0.51	12	0.11	4730.00	69383.00	40850	20231220	-13.71	30500	20230327	15.57	38400	-8.20	20240102	35250	0.00	20240119	40850	-13.71	20231220	30500	15.57	20230327	0.14	N	016360	5000	4584 억	30821123	N	N	502	N	N
10	20240119	120320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35300	-250	5	-0.70	2784699700	78457	30.22	35750	35850	35300	46200	24900	35550	35493.32	34.51	0	-14538	36716	36132	35816	35232	34916	35975	35075	4585	10650	5000	27720	50	1	89300000	31523	7.46	0.51	12	0.09	4730.00	69383.00	40850	20231220	-13.59	30500	20230327	15.74	38400	-8.07	20240102	35300	0.00	20240119	40850	-13.59	20231220	30500	15.74	20230327	0.14	N	016360	5000	4584 억	30821123	N	N	502	N	N
11	20240119	110319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35350	-200	5	-0.56	2121631850	59699	22.99	35750	35850	35300	46200	24900	35550	35538.82	34.51	0	-14536	36716	36132	35816	35232	34916	35975	35075	4585	10650	5000	27720	50	1	89300000	31568	7.47	0.51	12	0.07	4730.00	69383.00	40850	20231220	-13.46	30500	20230327	15.90	38400	-7.94	20240102	35300	0.14	20240119	40850	-13.46	20231220	30500	15.90	20230327	0.14	N	016360	5000	4584 억	30821123	N	N	502	N	N
12	20240119	100322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35500	-50	5	-0.14	1253764950	35176	13.55	35750	35850	35500	46200	24900	35550	35642.62	34.51	0	-10124	36716	36132	35816	35232	34916	35975	35075	4585	10650	5000	27720	50	1	89300000	31702	7.51	0.51	12	0.04	4730.00	69383.00	40850	20231220	-13.10	30500	20230327	16.39	38400	-7.55	20240102	35500	0.00	20240119	40850	-13.10	20231220	30500	16.39	20230327	0.14	N	016360	5000	4584 억	30821123	N	N	502	N	N
13	20240119	090318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35800	250	2	0.70	43292600	1211	0.47	35750	35850	35650	46200	24900	35550	35749.46	34.51	0	-227	36716	36132	35816	35232	34916	35975	35075	4585	10650	5000	27720	50	1	89300000	31969	7.57	0.52	12	0.00	4730.00	69383.00	40850	20231220	-12.36	30500	20230327	17.38	38400	-6.77	20240102	35500	0.85	20240118	40850	-12.36	20231220	30500	17.38	20230327	0.14	N	016360	5000	4584 억	30821123	N	N	502	N	N
14	20240118	160318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35550	-850	5	-2.34	9145728300	255889	175.40	36250	36400	35500	47300	25500	36400	35741.40	34.58	0	-63220	37300	36850	36600	36150	35900	36725	36025	4585	10900	5000	28390	50	1	89300000	31746	7.52	0.51	12	0.29	4730.00	69383.00	40850	20231220	-12.97	30500	20230327	16.56	38400	-7.42	20240102	35500	0.14	20240118	40850	-12.97	20231220	30500	16.56	20230327	0.15	N	016360	5000	4584 억	30882031	N	N	502	N	N
15	20240118	150317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35650	-750	5	-2.06	7351309300	205458	140.83	36250	36400	35500	47300	25500	36400	35780.10	34.58	0	-57417	37300	36850	36600	36150	35900	36725	36025	4585	10900	5000	28390	50	1	89300000	31835	7.54	0.51	12	0.23	4730.00	69383.00	40850	20231220	-12.73	30500	20230327	16.89	38400	-7.16	20240102	35500	0.42	20240118	40850	-12.73	20231220	30500	16.89	20230327	0.15	N	016360	5000	4584 억	30882031	N	N	96	N	N
16	20240118	140318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35500	-900	5	-2.47	6186243400	172705	118.38	36250	36400	35500	47300	25500	36400	35819.71	34.58	0	-51167	37300	36850	36600	36150	35900	36725	36025	4585	10900	5000	28390	50	1	89300000	31702	7.51	0.51	12	0.19	4730.00	69383.00	40850	20231220	-13.10	30500	20230327	16.39	38400	-7.55	20240102	35500	0.00	20240118	40850	-13.10	20231220	30500	16.39	20230327	0.15	N	016360	5000	4584 억	30882031	N	N	96	N	N
17	20240118	130318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35700	-700	5	-1.92	4878031650	135967	93.20	36250	36400	35600	47300	25500	36400	35876.58	34.58	0	-41186	37300	36850	36600	36150	35900	36725	36025	4585	10900	5000	28390	50	1	89300000	31880	7.55	0.51	12	0.15	4730.00	69383.00	40850	20231220	-12.61	30500	20230327	17.05	38400	-7.03	20240102	35600	0.28	20240118	40850	-12.61	20231220	30500	17.05	20230327	0.15	N	016360	5000	4584 억	30882031	N	N	96	N	N
18	20240118	120319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35650	-750	5	-2.06	3853774350	107267	73.52	36250	36400	35650	47300	25500	36400	35926.92	34.58	0	-34430	37300	36850	36600	36150	35900	36725	36025	4585	10900	5000	28390	50	1	89300000	31835	7.54	0.51	12	0.12	4730.00	69383.00	40850	20231220	-12.73	30500	20230327	16.89	38400	-7.16	20240102	35650	0.00	20240118	40850	-12.73	20231220	30500	16.89	20230327	0.15	N	016360	5000	4584 억	30882031	N	N	96	N	N
19	20240118	110319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35900	-500	5	-1.37	2760264600	76700	52.57	36250	36400	35800	47300	25500	36400	35987.79	34.58	0	-27502	37300	36850	36600	36150	35900	36725	36025	4585	10900	5000	28390	50	1	89300000	32059	7.59	0.52	12	0.09	4730.00	69383.00	40850	20231220	-12.12	30500	20230327	17.70	38400	-6.51	20240102	35800	0.28	20240118	40850	-12.12	20231220	30500	17.70	20230327	0.15	N	016360	5000	4584 억	30882031	N	N	96	N	N
20	20240118	100318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-350	5	-0.96	1650265300	45803	31.40	36250	36400	35850	47300	25500	36400	36029.62	34.58	0	-15273	37300	36850	36600	36150	35900	36725	36025	4585	10900	5000	28390	50	1	89300000	32193	7.62	0.52	12	0.05	4730.00	69383.00	40850	20231220	-11.75	30500	20230327	18.20	38400	-6.12	20240102	35850	0.56	20240118	40850	-11.75	20231220	30500	18.20	20230327	0.15	N	016360	5000	4584 억	30882031	N	N	96	N	N
21	20240118	090317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36250	-150	5	-0.41	91047550	2510	1.72	36250	36350	36250	47300	25500	36400	36273.82	34.58	0	-891	37300	36850	36600	36150	35900	36725	36025	4585	10900	5000	28390	50	1	89300000	32371	7.66	0.52	12	0.00	4730.00	69383.00	40850	20231220	-11.26	30500	20230327	18.85	38400	-5.60	20240102	36150	0.28	20240112	40850	-11.26	20231220	30500	18.85	20230327	0.15	N	016360	5000	4584 억	30882031	N	N	96	N	N
22	20240117	160317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36400	-400	5	-1.09	5317938300	145618	84.28	37050	37050	36350	47800	25800	36800	36519.81	34.59	0	-45055	37566	37182	36766	36382	35966	37375	36575	4585	11000	5000	28700	50	1	89300000	32505	7.70	0.52	12	0.16	4730.00	69383.00	40850	20231220	-10.89	30500	20230327	19.34	38400	-5.21	20240102	36150	0.69	20240112	40850	-10.89	20231220	30500	19.34	20230327	0.15	N	016360	5000	4584 억	30885099	N	N	96	N	N
23	20240117	150319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36550	-250	5	-0.68	4593461200	125718	72.76	37050	37050	36350	47800	25800	36800	36537.82	34.59	0	-41119	37566	37182	36766	36382	35966	37375	36575	4585	11000	5000	28700	50	1	89300000	32639	7.73	0.53	12	0.14	4730.00	69383.00	40850	20231220	-10.53	30500	20230327	19.84	38400	-4.82	20240102	36150	1.11	20240112	40850	-10.53	20231220	30500	19.84	20230327	0.15	N	016360	5000	4584 억	30885099	N	N	2183	N	N
24	20240117	140317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36550	-250	5	-0.68	2785065400	76145	44.07	37050	37050	36400	47800	25800	36800	36575.81	34.59	0	-15998	37566	37182	36766	36382	35966	37375	36575	4585	11000	5000	28700	50	1	89300000	32639	7.73	0.53	12	0.09	4730.00	69383.00	40850	20231220	-10.53	30500	20230327	19.84	38400	-4.82	20240102	36150	1.11	20240112	40850	-10.53	20231220	30500	19.84	20230327	0.15	N	016360	5000	4584 억	30885099	N	N	2183	N	N
25	20240117	130317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36500	-300	5	-0.82	2327756100	63611	36.82	37050	37050	36400	47800	25800	36800	36593.61	34.59	0	-13338	37566	37182	36766	36382	35966	37375	36575	4585	11000	5000	28700	50	1	89300000	32595	7.72	0.53	12	0.07	4730.00	69383.00	40850	20231220	-10.65	30500	20230327	19.67	38400	-4.95	20240102	36150	0.97	20240112	40850	-10.65	20231220	30500	19.67	20230327	0.15	N	016360	5000	4584 억	30885099	N	N	2183	N	N
26	20240117	120318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36600	-200	5	-0.54	1804639250	49291	28.53	37050	37050	36400	47800	25800	36800	36611.94	34.59	0	-10012	37566	37182	36766	36382	35966	37375	36575	4585	11000	5000	28700	50	1	89300000	32684	7.74	0.53	12	0.06	4730.00	69383.00	40850	20231220	-10.40	30500	20230327	20.00	38400	-4.69	20240102	36150	1.24	20240112	40850	-10.40	20231220	30500	20.00	20230327	0.15	N	016360	5000	4584 억	30885099	N	N	2183	N	N
27	20240117	110318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36600	-200	5	-0.54	1374502850	37540	21.73	37050	37050	36400	47800	25800	36800	36614.35	34.59	0	-7106	37566	37182	36766	36382	35966	37375	36575	4585	11000	5000	28700	50	1	89300000	32684	7.74	0.53	12	0.04	4730.00	69383.00	40850	20231220	-10.40	30500	20230327	20.00	38400	-4.69	20240102	36150	1.24	20240112	40850	-10.40	20231220	30500	20.00	20230327	0.15	N	016360	5000	4584 억	30885099	N	N	2183	N	N
28	20240117	100316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36650	-150	5	-0.41	584622550	15969	9.24	37050	37050	36400	47800	25800	36800	36609.84	34.59	0	-4606	37566	37182	36766	36382	35966	37375	36575	4585	11000	5000	28700	50	1	89300000	32728	7.75	0.53	12	0.02	4730.00	69383.00	40850	20231220	-10.28	30500	20230327	20.16	38400	-4.56	20240102	36150	1.38	20240112	40850	-10.28	20231220	30500	20.16	20230327	0.15	N	016360	5000	4584 억	30885099	N	N	2183	N	N
29	20240117	090317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36800	0	3	0.00	59556150	1613	0.93	37050	37050	36750	47800	25800	36800	36922.60	34.59	0	-442	37566	37182	36766	36382	35966	37375	36575	4585	11000	5000	28700	50	1	89300000	32862	7.78	0.53	12	0.00	4730.00	69383.00	40850	20231220	-9.91	30500	20230327	20.66	38400	-4.17	20240102	36150	1.80	20240112	40850	-9.91	20231220	30500	20.66	20230327	0.15	N	016360	5000	4584 억	30885099	N	N	2183	N	N
30	20240116	160316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36800	-100	5	-0.27	6370957500	172741	160.12	36500	37150	36350	47950	25850	36900	36881.63	34.59	0	-37504	37433	37166	36683	36416	35933	37300	36550	4585	11050	5000	28780	50	1	89300000	32862	7.78	0.53	12	0.19	4730.00	69383.00	40850	20231220	-9.91	30500	20230327	20.66	38400	-4.17	20240102	36150	1.80	20240112	40850	-9.91	20231220	30500	20.66	20230327	0.15	N	016360	5000	4584 억	30889485	N	N	2183	N	N
31	20240116	150317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36800	-100	5	-0.27	5712240300	154845	143.53	36500	37150	36350	47950	25850	36900	36890.05	34.59	0	-35486	37433	37166	36683	36416	35933	37300	36550	4585	11050	5000	28780	50	1	89300000	32862	7.78	0.53	12	0.17	4730.00	69383.00	40850	20231220	-9.91	30500	20230327	20.66	38400	-4.17	20240102	36150	1.80	20240112	40850	-9.91	20231220	30500	20.66	20230327	0.15	N	016360	5000	4584 억	30889485	N	N	3999	N	N
32	20240116	140317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36950	50	2	0.14	4557442850	123541	114.52	36500	37150	36350	47950	25850	36900	36890.12	34.59	0	-23457	37433	37166	36683	36416	35933	37300	36550	4585	11050	5000	28780	50	1	89300000	32996	7.81	0.53	12	0.14	4730.00	69383.00	40850	20231220	-9.55	30500	20230327	21.15	38400	-3.78	20240102	36150	2.21	20240112	40850	-9.55	20231220	30500	21.15	20230327	0.15	N	016360	5000	4584 억	30889485	N	N	3999	N	N
33	20240116	130317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37150	250	2	0.68	3555461900	96475	89.43	36500	37150	36350	47950	25850	36900	36853.71	34.59	0	-17800	37433	37166	36683	36416	35933	37300	36550	4585	11050	5000	28780	50	1	89300000	33175	7.85	0.54	12	0.11	4730.00	69383.00	40850	20231220	-9.06	30500	20230327	21.80	38400	-3.26	20240102	36150	2.77	20240112	40850	-9.06	20231220	30500	21.80	20230327	0.15	N	016360	5000	4584 억	30889485	N	N	3999	N	N
34	20240116	120317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37100	200	2	0.54	2233998600	60845	56.40	36500	37150	36350	47950	25850	36900	36716.22	34.59	0	-13150	37433	37166	36683	36416	35933	37300	36550	4585	11050	5000	28780	50	1	89300000	33130	7.84	0.53	12	0.07	4730.00	69383.00	40850	20231220	-9.18	30500	20230327	21.64	38400	-3.39	20240102	36150	2.63	20240112	40850	-9.18	20231220	30500	21.64	20230327	0.15	N	016360	5000	4584 억	30889485	N	N	3999	N	N
35	20240116	110316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36800	-100	5	-0.27	1519111250	41516	38.48	36500	36900	36350	47950	25850	36900	36590.98	34.59	0	-7643	37433	37166	36683	36416	35933	37300	36550	4585	11050	5000	28780	50	1	89300000	32862	7.78	0.53	12	0.05	4730.00	69383.00	40850	20231220	-9.91	30500	20230327	20.66	38400	-4.17	20240102	36150	1.80	20240112	40850	-9.91	20231220	30500	20.66	20230327	0.15	N	016360	5000	4584 억	30889485	N	N	3999	N	N
36	20240116	100316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36500	-400	5	-1.08	1017111850	27823	25.79	36500	36900	36350	47950	25850	36900	36556.51	34.59	0	-4814	37433	37166	36683	36416	35933	37300	36550	4585	11050	5000	28780	50	1	89300000	32595	7.72	0.53	12	0.03	4730.00	69383.00	40850	20231220	-10.65	30500	20230327	19.67	38400	-4.95	20240102	36150	0.97	20240112	40850	-10.65	20231220	30500	19.67	20230327	0.15	N	016360	5000	4584 억	30889485	N	N	3999	N	N
37	20240116	090315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36600	-300	5	-0.81	117721950	3222	2.99	36500	36900	36500	47950	25850	36900	36536.92	34.59	0	-1214	37433	37166	36683	36416	35933	37300	36550	4585	11050	5000	28780	50	1	89300000	32684	7.74	0.53	12	0.00	4730.00	69383.00	40850	20231220	-10.40	30500	20230327	20.00	38400	-4.69	20240102	36150	1.24	20240112	40850	-10.40	20231220	30500	20.00	20230327	0.15	N	016360	5000	4584 억	30889485	N	N	3999	N	N
38	20240115	160315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36900	500	2	1.37	3960440500	107667	96.67	36200	36950	36200	47300	25500	36400	36784.12	34.60	-44458	-13354	36833	36616	36383	36166	35933	36625	36175	4585	10900	5000	28390	50	1	89300000	32952	7.80	0.53	12	0.12	4730.00	69383.00	40850	20231220	-9.67	30500	20230327	20.98	38400	-3.91	20240102	36150	2.07	20240112	40850	-9.67	20231220	30500	20.98	20230327	0.15	N	016360	5000	4584 억	30898161	N	N	3999	N	N
39	20240115	150317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36650	250	2	0.69	3195936650	86900	78.02	36200	36950	36200	47300	25500	36400	36777.18	34.60	-44458	-13035	36833	36616	36383	36166	35933	36625	36175	4585	10900	5000	28390	50	1	89300000	32728	7.75	0.53	12	0.10	4730.00	69383.00	40850	20231220	-10.28	30500	20230327	20.16	38400	-4.56	20240102	36150	1.38	20240112	40850	-10.28	20231220	30500	20.16	20230327	0.15	N	016360	5000	4584 억	30898161	N	N	0	N	N
40	20240115	140317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36800	400	2	1.10	2639500200	71749	64.42	36200	36950	36200	47300	25500	36400	36787.97	34.60	-44458	-6832	36833	36616	36383	36166	35933	36625	36175	4585	10900	5000	28390	50	1	89300000	32862	7.78	0.53	12	0.08	4730.00	69383.00	40850	20231220	-9.91	30500	20230327	20.66	38400	-4.17	20240102	36150	1.80	20240112	40850	-9.91	20231220	30500	20.66	20230327	0.15	N	016360	5000	4584 억	30898161	N	N	0	N	N
41	20240115	130315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36950	550	2	1.51	2149182950	58450	52.48	36200	36950	36200	47300	25500	36400	36769.60	34.60	-44458	-3153	36833	36616	36383	36166	35933	36625	36175	4585	10900	5000	28390	50	1	89300000	32996	7.81	0.53	12	0.07	4730.00	69383.00	40850	20231220	-9.55	30500	20230327	21.15	38400	-3.78	20240102	36150	2.21	20240112	40850	-9.55	20231220	30500	21.15	20230327	0.15	N	016360	5000	4584 억	30898161	N	N	0	N	N
42	20240115	120315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36850	450	2	1.24	1666730500	45371	40.74	36200	36950	36200	47300	25500	36400	36735.59	34.60	-44458	-1219	36833	36616	36383	36166	35933	36625	36175	4585	10900	5000	28390	50	1	89300000	32907	7.79	0.53	12	0.05	4730.00	69383.00	40850	20231220	-9.79	30500	20230327	20.82	38400	-4.04	20240102	36150	1.94	20240112	40850	-9.79	20231220	30500	20.82	20230327	0.15	N	016360	5000	4584 억	30898161	N	N	0	N	N
43	20240115	110314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36750	350	2	0.96	1099191300	29966	26.90	36200	36900	36200	47300	25500	36400	36681.28	34.60	-44458	533	36833	36616	36383	36166	35933	36625	36175	4585	10900	5000	28390	50	1	89300000	32818	7.77	0.53	12	0.03	4730.00	69383.00	40850	20231220	-10.04	30500	20230327	20.49	38400	-4.30	20240102	36150	1.66	20240112	40850	-10.04	20231220	30500	20.49	20230327	0.15	N	016360	5000	4584 억	30898161	N	N	0	N	N
44	20240115	100315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36850	450	2	1.24	727587950	19871	17.84	36200	36900	36200	47300	25500	36400	36615.57	34.60	-44458	3204	36833	36616	36383	36166	35933	36625	36175	4585	10900	5000	28390	50	1	89300000	32907	7.79	0.53	12	0.02	4730.00	69383.00	40850	20231220	-9.79	30500	20230327	20.82	38400	-4.04	20240102	36150	1.94	20240112	40850	-9.79	20231220	30500	20.82	20230327	0.15	N	016360	5000	4584 억	30898161	N	N	0	N	N
45	20240115	090315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36250	-150	5	-0.41	42723850	1180	1.06	36200	36300	36200	47300	25500	36400	36206.65	34.60	-44458	160	36833	36616	36383	36166	35933	36625	36175	4585	10900	5000	28390	50	1	89300000	32371	7.66	0.52	12	0.00	4730.00	69383.00	40850	20231220	-11.26	30500	20230327	18.85	38400	-5.60	20240102	36150	0.28	20240112	40850	-11.26	20231220	30500	18.85	20230327	0.15	N	016360	5000	4584 억	30898161	N	N	0	N	N
46	20240112	160314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36400	-100	5	-0.27	4043125350	111280	43.19	36400	36600	36150	47450	25550	36500	36332.79	34.67	-48341	-8552	37566	37032	36766	36232	35966	36900	36100	4585	10950	5000	28470	50	1	89300000	32505	7.70	0.52	12	0.12	4730.00	69383.00	40850	20231220	-10.89	30500	20230327	19.34	38400	-5.21	20240102	36150	0.69	20240112	40850	-10.89	20231220	30500	19.34	20230327	0.15	N	016360	5000	4584 억	30959750	N	N	2233	N	N
47	20240112	150315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	-350	5	-0.96	3351990950	92280	35.82	36400	36600	36150	47450	25550	36500	36324.11	34.67	-48341	-6774	37566	37032	36766	36232	35966	36900	36100	4585	10950	5000	28470	50	1	89300000	32282	7.64	0.52	12	0.10	4730.00	69383.00	40850	20231220	-11.51	30500	20230327	18.52	38400	-5.86	20240102	36150	0.00	20240112	40850	-11.51	20231220	30500	18.52	20230327	0.15	N	016360	5000	4584 억	30959750	N	N	2233	N	N
48	20240112	140315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	-300	5	-0.82	2966454450	81635	31.69	36400	36600	36150	47450	25550	36500	36338.00	34.67	-48341	-6146	37566	37032	36766	36232	35966	36900	36100	4585	10950	5000	28470	50	1	89300000	32327	7.65	0.52	12	0.09	4730.00	69383.00	40850	20231220	-11.38	30500	20230327	18.69	38400	-5.73	20240102	36150	0.14	20240112	40850	-11.38	20231220	30500	18.69	20230327	0.15	N	016360	5000	4584 억	30959750	N	N	2233	N	N
49	20240112	130313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36350	-150	5	-0.41	2141498850	58891	22.86	36400	36600	36200	47450	25550	36500	36363.75	34.67	-48341	-1752	37566	37032	36766	36232	35966	36900	36100	4585	10950	5000	28470	50	1	89300000	32461	7.68	0.52	12	0.07	4730.00	69383.00	40850	20231220	-11.02	30500	20230327	19.18	38400	-5.34	20240102	36200	0.41	20240112	40850	-11.02	20231220	30500	19.18	20230327	0.15	N	016360	5000	4584 억	30959750	N	N	2233	N	N
50	20240112	120314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36350	-150	5	-0.41	1831171900	50361	19.55	36400	36600	36200	47450	25550	36500	36360.88	34.67	-48341	994	37566	37032	36766	36232	35966	36900	36100	4585	10950	5000	28470	50	1	89300000	32461	7.68	0.52	12	0.06	4730.00	69383.00	40850	20231220	-11.02	30500	20230327	19.18	38400	-5.34	20240102	36200	0.41	20240112	40850	-11.02	20231220	30500	19.18	20230327	0.15	N	016360	5000	4584 억	30959750	N	N	2233	N	N
51	20240112	110313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36500	0	3	0.00	1533804900	42201	16.38	36400	36600	36200	47450	25550	36500	36345.19	34.67	-48341	4183	37566	37032	36766	36232	35966	36900	36100	4585	10950	5000	28470	50	1	89300000	32595	7.72	0.53	12	0.05	4730.00	69383.00	40850	20231220	-10.65	30500	20230327	19.67	38400	-4.95	20240102	36200	0.83	20240112	40850	-10.65	20231220	30500	19.67	20230327	0.15	N	016360	5000	4584 억	30959750	N	N	2233	N	N
52	20240112	100314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36350	-150	5	-0.41	1201325500	33082	12.84	36400	36500	36200	47450	25550	36500	36313.51	34.67	-48341	4632	37566	37032	36766	36232	35966	36900	36100	4585	10950	5000	28470	50	1	89300000	32461	7.68	0.52	12	0.04	4730.00	69383.00	40850	20231220	-11.02	30500	20230327	19.18	38400	-5.34	20240102	36200	0.41	20240112	40850	-11.02	20231220	30500	19.18	20230327	0.15	N	016360	5000	4584 억	30959750	N	N	2233	N	N
53	20240112	090314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36400	-100	5	-0.27	149361950	4109	1.59	36400	36450	36200	47450	25550	36500	36349.59	34.67	-48341	-1424	37566	37032	36766	36232	35966	36900	36100	4585	10950	5000	28470	50	1	89300000	32505	7.70	0.52	12	0.00	4730.00	69383.00	40850	20231220	-10.89	30500	20230327	19.34	38400	-5.21	20240102	36200	0.55	20240112	40850	-10.89	20231220	30500	19.34	20230327	0.15	N	016360	5000	4584 억	30959750	N	N	2233	N	N
54	20240111	160313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36500	-350	5	-0.95	9412041650	255759	206.94	37200	37300	36500	47900	25800	36850	36801.87	34.66	-53334	-7215	37416	37132	36866	36582	36316	37000	36450	4585	11050	5000	28740	50	1	89300000	32595	7.72	0.53	12	0.29	4730.00	69383.00	40850	20231220	-10.65	30500	20230327	19.67	38400	-4.95	20240102	36500	0.00	20240111	40850	-10.65	20231220	30500	19.67	20230327	0.15	N	016360	5000	4584 억	30950296	N	N	2233	N	N
55	20240111	150315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36800	-50	5	-0.14	6467115400	175126	141.70	37200	37300	36600	47900	25800	36850	36928.36	34.66	-53334	-12329	37416	37132	36866	36582	36316	37000	36450	4585	11050	5000	28740	50	1	89300000	32862	7.78	0.53	12	0.20	4730.00	69383.00	40850	20231220	-9.91	30500	20230327	20.66	38400	-4.17	20240102	36500	0.82	20240108	40850	-9.91	20231220	30500	20.66	20230327	0.15	N	016360	5000	4584 억	30950296	N	N	993	N	N
56	20240111	140313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36650	-200	5	-0.54	5221082150	141309	114.34	37200	37300	36600	47900	25800	36850	36947.98	34.66	-53334	-14441	37416	37132	36866	36582	36316	37000	36450	4585	11050	5000	28740	50	1	89300000	32728	7.75	0.53	12	0.16	4730.00	69383.00	40850	20231220	-10.28	30500	20230327	20.16	38400	-4.56	20240102	36500	0.41	20240108	40850	-10.28	20231220	30500	20.16	20230327	0.15	N	016360	5000	4584 억	30950296	N	N	993	N	N
57	20240111	130312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36850	0	3	0.00	3936323050	106349	86.05	37200	37300	36750	47900	25800	36850	37013.26	34.66	-53334	-9985	37416	37132	36866	36582	36316	37000	36450	4585	11050	5000	28740	50	1	89300000	32907	7.79	0.53	12	0.12	4730.00	69383.00	40850	20231220	-9.79	30500	20230327	20.82	38400	-4.04	20240102	36500	0.96	20240108	40850	-9.79	20231220	30500	20.82	20230327	0.15	N	016360	5000	4584 억	30950296	N	N	993	N	N
58	20240111	120313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36900	50	2	0.14	3245990350	87634	70.91	37200	37300	36750	47900	25800	36850	37040.31	34.66	-53334	-9341	37416	37132	36866	36582	36316	37000	36450	4585	11050	5000	28740	50	1	89300000	32952	7.80	0.53	12	0.10	4730.00	69383.00	40850	20231220	-9.67	30500	20230327	20.98	38400	-3.91	20240102	36500	1.10	20240108	40850	-9.67	20231220	30500	20.98	20230327	0.15	N	016360	5000	4584 억	30950296	N	N	993	N	N
59	20240111	110315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36800	-50	5	-0.14	2549764650	68747	55.62	37200	37300	36750	47900	25800	36850	37089.10	34.66	-53334	-6203	37416	37132	36866	36582	36316	37000	36450	4585	11050	5000	28740	50	1	89300000	32862	7.78	0.53	12	0.08	4730.00	69383.00	40850	20231220	-9.91	30500	20230327	20.66	38400	-4.17	20240102	36500	0.82	20240108	40850	-9.91	20231220	30500	20.66	20230327	0.15	N	016360	5000	4584 억	30950296	N	N	993	N	N
60	20240111	100314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37200	350	2	0.95	1230677000	33151	26.82	37200	37300	36950	47900	25800	36850	37123.37	34.66	-53334	2280	37416	37132	36866	36582	36316	37000	36450	4585	11050	5000	28740	50	1	89300000	33220	7.86	0.54	12	0.04	4730.00	69383.00	40850	20231220	-8.94	30500	20230327	21.97	38400	-3.12	20240102	36500	1.92	20240108	40850	-8.94	20231220	30500	21.97	20230327	0.15	N	016360	5000	4584 억	30950296	N	N	993	N	N
61	20240111	090313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37050	200	2	0.54	90720450	2442	1.98	37200	37200	36950	47900	25800	36850	37150.06	34.66	-53334	277	37416	37132	36866	36582	36316	37000	36450	4585	11050	5000	28740	50	1	89300000	33086	7.83	0.53	12	0.00	4730.00	69383.00	40850	20231220	-9.30	30500	20230327	21.48	38400	-3.52	20240102	36500	1.51	20240108	40850	-9.30	20231220	30500	21.48	20230327	0.15	N	016360	5000	4584 억	30950296	N	N	993	N	N
62	20240110	160312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36850	0	3	0.00	4546402400	123533	64.39	37050	37150	36600	47900	25800	36850	36803.13	34.71	-35395	-16354	37250	37050	36900	36700	36550	36975	36625	4585	11050	5000	28740	50	1	89300000	32907	7.79	0.53	12	0.14	4730.00	69383.00	40850	20231220	-9.79	30500	20230327	20.82	38400	-4.04	20240102	36500	0.96	20240108	40850	-9.79	20231220	30500	20.82	20230327	0.15	N	016360	5000	4584 억	30995361	N	N	993	N	N
63	20240110	150312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36700	-150	5	-0.41	3817647600	103747	54.07	37050	37150	36600	47900	25800	36850	36797.67	34.71	-35395	-17973	37250	37050	36900	36700	36550	36975	36625	4585	11050	5000	28740	50	1	89300000	32773	7.76	0.53	12	0.12	4730.00	69383.00	40850	20231220	-10.16	30500	20230327	20.33	38400	-4.43	20240102	36500	0.55	20240108	40850	-10.16	20231220	30500	20.33	20230327	0.15	N	016360	5000	4584 억	30995361	N	N	814	N	N
64	20240110	140313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36750	-100	5	-0.27	2931521150	79627	41.50	37050	37150	36600	47900	25800	36850	36815.67	34.71	-35395	-13891	37250	37050	36900	36700	36550	36975	36625	4585	11050	5000	28740	50	1	89300000	32818	7.77	0.53	12	0.09	4730.00	69383.00	40850	20231220	-10.04	30500	20230327	20.49	38400	-4.30	20240102	36500	0.68	20240108	40850	-10.04	20231220	30500	20.49	20230327	0.15	N	016360	5000	4584 억	30995361	N	N	814	N	N
65	20240110	130313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36800	-50	5	-0.14	2301739900	62489	32.57	37050	37150	36600	47900	25800	36850	36834.32	34.71	-35395	-10206	37250	37050	36900	36700	36550	36975	36625	4585	11050	5000	28740	50	1	89300000	32862	7.78	0.53	12	0.07	4730.00	69383.00	40850	20231220	-9.91	30500	20230327	20.66	38400	-4.17	20240102	36500	0.82	20240108	40850	-9.91	20231220	30500	20.66	20230327	0.15	N	016360	5000	4584 억	30995361	N	N	814	N	N
66	20240110	120313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36900	50	2	0.14	1828001050	49626	25.86	37050	37150	36600	47900	25800	36850	36835.55	34.71	-35395	-5029	37250	37050	36900	36700	36550	36975	36625	4585	11050	5000	28740	50	1	89300000	32952	7.80	0.53	12	0.06	4730.00	69383.00	40850	20231220	-9.67	30500	20230327	20.98	38400	-3.91	20240102	36500	1.10	20240108	40850	-9.67	20231220	30500	20.98	20230327	0.15	N	016360	5000	4584 억	30995361	N	N	814	N	N
67	20240110	110313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36850	0	3	0.00	1380109600	37462	19.53	37050	37150	36600	47900	25800	36850	36840.25	34.71	-35395	-2437	37250	37050	36900	36700	36550	36975	36625	4585	11050	5000	28740	50	1	89300000	32907	7.79	0.53	12	0.04	4730.00	69383.00	40850	20231220	-9.79	30500	20230327	20.82	38400	-4.04	20240102	36500	0.96	20240108	40850	-9.79	20231220	30500	20.82	20230327	0.15	N	016360	5000	4584 억	30995361	N	N	814	N	N
68	20240110	100312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36850	0	3	0.00	764845450	20767	10.82	37050	37150	36600	47900	25800	36850	36829.85	34.71	-35395	-3932	37250	37050	36900	36700	36550	36975	36625	4585	11050	5000	28740	50	1	89300000	32907	7.79	0.53	12	0.02	4730.00	69383.00	40850	20231220	-9.79	30500	20230327	20.82	38400	-4.04	20240102	36500	0.96	20240108	40850	-9.79	20231220	30500	20.82	20230327	0.15	N	016360	5000	4584 억	30995361	N	N	814	N	N
69	20240110	090312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36800	-50	5	-0.14	160072200	4322	2.25	37050	37150	36750	47900	25800	36850	37036.60	34.71	-35395	-2350	37250	37050	36900	36700	36550	36975	36625	4585	11050	5000	28740	50	1	89300000	32862	7.78	0.53	12	0.00	4730.00	69383.00	40850	20231220	-9.91	30500	20230327	20.66	38400	-4.17	20240102	36500	0.82	20240108	40850	-9.91	20231220	30500	20.66	20230327	0.15	N	016360	5000	4584 억	30995361	N	N	814	N	N
70	20240109	160312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36850	300	2	0.82	6654970100	180184	120.03	37000	37100	36750	47500	25600	36550	36934.30	34.70	2645	5698	37116	36832	36666	36382	36216	36750	36300	4585	10950	5000	28500	50	1	89300000	32907	7.79	0.53	12	0.20	4730.00	69383.00	40850	20231220	-9.79	30000	20230103	22.83	38400	-4.04	20240102	36500	0.96	20240108	40850	-9.79	20231220	30500	20.82	20230327	0.15	N	016360	5000	4584 억	30990249	N	N	814	N	N
71	20240109	150313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36900	350	2	0.96	5614638050	151967	101.23	37000	37100	36750	47500	25600	36550	36946.43	34.70	2645	8676	37116	36832	36666	36382	36216	36750	36300	4585	10950	5000	28500	50	1	89300000	32952	7.80	0.53	12	0.17	4730.00	69383.00	40850	20231220	-9.67	30000	20230103	23.00	38400	-3.91	20240102	36500	1.10	20240108	40850	-9.67	20231220	30500	20.98	20230327	0.15	N	016360	5000	4584 억	30990249	N	N	251	N	N
72	20240109	140311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36900	350	2	0.96	4346175800	117599	78.34	37000	37100	36750	47500	25600	36550	36957.59	34.70	2645	6836	37116	36832	36666	36382	36216	36750	36300	4585	10950	5000	28500	50	1	89300000	32952	7.80	0.53	12	0.13	4730.00	69383.00	40850	20231220	-9.67	30000	20230103	23.00	38400	-3.91	20240102	36500	1.10	20240108	40850	-9.67	20231220	30500	20.98	20230327	0.15	N	016360	5000	4584 억	30990249	N	N	251	N	N
73	20240109	130312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37000	450	2	1.23	3507760150	94913	63.22	37000	37100	36750	47500	25600	36550	36957.64	34.70	2645	6414	37116	36832	36666	36382	36216	36750	36300	4585	10950	5000	28500	50	1	89300000	33041	7.82	0.53	12	0.11	4730.00	69383.00	40850	20231220	-9.42	30000	20230103	23.33	38400	-3.65	20240102	36500	1.37	20240108	40850	-9.42	20231220	30500	21.31	20230327	0.15	N	016360	5000	4584 억	30990249	N	N	251	N	N
74	20240109	120314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36900	350	2	0.96	2853655550	77218	51.44	37000	37100	36750	47500	25600	36550	36955.83	34.70	2645	1972	37116	36832	36666	36382	36216	36750	36300	4585	10950	5000	28500	50	1	89300000	32952	7.80	0.53	12	0.09	4730.00	69383.00	40850	20231220	-9.67	30000	20230103	23.00	38400	-3.91	20240102	36500	1.10	20240108	40850	-9.67	20231220	30500	20.98	20230327	0.15	N	016360	5000	4584 억	30990249	N	N	251	N	N
75	20240109	110312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36850	300	2	0.82	2133812900	57726	38.45	37000	37100	36750	47500	25600	36550	36964.50	34.70	2645	5316	37116	36832	36666	36382	36216	36750	36300	4585	10950	5000	28500	50	1	89300000	32907	7.79	0.53	12	0.06	4730.00	69383.00	40850	20231220	-9.79	30000	20230103	22.83	38400	-4.04	20240102	36500	0.96	20240108	40850	-9.79	20231220	30500	20.82	20230327	0.15	N	016360	5000	4584 억	30990249	N	N	251	N	N
76	20240109	100312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37000	450	2	1.23	1578758050	42711	28.45	37000	37100	36750	47500	25600	36550	36963.73	34.70	2645	11490	37116	36832	36666	36382	36216	36750	36300	4585	10950	5000	28500	50	1	89300000	33041	7.82	0.53	12	0.05	4730.00	69383.00	40850	20231220	-9.42	30000	20230103	23.33	38400	-3.65	20240102	36500	1.37	20240108	40850	-9.42	20231220	30500	21.31	20230327	0.15	N	016360	5000	4584 억	30990249	N	N	251	N	N
77	20240109	090312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36800	250	2	0.68	236429850	6407	4.27	37000	37000	36750	47500	25600	36550	36901.80	34.70	2645	1233	37116	36832	36666	36382	36216	36750	36300	4585	10950	5000	28500	50	1	89300000	32862	7.78	0.53	12	0.01	4730.00	69383.00	40850	20231220	-9.91	30000	20230103	22.67	38400	-4.17	20240102	36500	0.82	20240108	40850	-9.91	20231220	30500	20.66	20230327	0.15	N	016360	5000	4584 억	30990249	N	N	251	N	N
78	20240108	160312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36550	-150	5	-0.41	5500755850	150038	83.74	36600	36950	36500	47700	25700	36700	36662.54	34.67	-31575	-41989	37700	37200	36900	36400	36100	37050	36250	4585	11000	5000	28620	50	1	89300000	32639	7.73	0.53	12	0.17	4730.00	69383.00	40850	20231220	-10.53	30000	20230103	21.83	38400	-4.82	20240102	36500	0.14	20240108	40850	-10.53	20231220	30500	19.84	20230327	0.14	N	016360	5000	4584 억	30960352	N	N	251	N	N
79	20240108	150312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36600	-100	5	-0.27	4655140950	126908	70.83	36600	36950	36500	47700	25700	36700	36681.23	34.67	-31575	-33799	37700	37200	36900	36400	36100	37050	36250	4585	11000	5000	28620	50	1	89300000	32684	7.74	0.53	12	0.14	4730.00	69383.00	40850	20231220	-10.40	30000	20230103	22.00	38400	-4.69	20240102	36500	0.27	20240108	40850	-10.40	20231220	30500	20.00	20230327	0.14	N	016360	5000	4584 억	30960352	N	N	226	N	N
80	20240108	140312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36650	-50	5	-0.14	3273063050	89118	49.74	36600	36950	36600	47700	25700	36700	36727.29	34.67	-31575	-25045	37700	37200	36900	36400	36100	37050	36250	4585	11000	5000	28620	50	1	89300000	32728	7.75	0.53	12	0.10	4730.00	69383.00	40850	20231220	-10.28	30000	20230103	22.17	38400	-4.56	20240102	36600	0.14	20240108	40850	-10.28	20231220	30500	20.16	20230327	0.14	N	016360	5000	4584 억	30960352	N	N	226	N	N
81	20240108	130311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36650	-50	5	-0.14	2662644350	72456	40.44	36600	36950	36600	47700	25700	36700	36748.43	34.67	-31575	-20131	37700	37200	36900	36400	36100	37050	36250	4585	11000	5000	28620	50	1	89300000	32728	7.75	0.53	12	0.08	4730.00	69383.00	40850	20231220	-10.28	30000	20230103	22.17	38400	-4.56	20240102	36600	0.14	20240108	40850	-10.28	20231220	30500	20.16	20230327	0.14	N	016360	5000	4584 억	30960352	N	N	226	N	N
82	20240108	120313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36750	50	2	0.14	2208075700	60058	33.52	36600	36950	36600	47700	25700	36700	36765.72	34.67	-31575	-13827	37700	37200	36900	36400	36100	37050	36250	4585	11000	5000	28620	50	1	89300000	32818	7.77	0.53	12	0.07	4730.00	69383.00	40850	20231220	-10.04	30000	20230103	22.50	38400	-4.30	20240102	36600	0.41	20240108	40850	-10.04	20231220	30500	20.49	20230327	0.14	N	016360	5000	4584 억	30960352	N	N	226	N	N
83	20240108	110312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36750	50	2	0.14	1702410500	46296	25.84	36600	36950	36600	47700	25700	36700	36772.30	34.67	-31575	-5613	37700	37200	36900	36400	36100	37050	36250	4585	11000	5000	28620	50	1	89300000	32818	7.77	0.53	12	0.05	4730.00	69383.00	40850	20231220	-10.04	30000	20230103	22.50	38400	-4.30	20240102	36600	0.41	20240108	40850	-10.04	20231220	30500	20.49	20230327	0.14	N	016360	5000	4584 억	30960352	N	N	226	N	N
84	20240108	100313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36750	50	2	0.14	1018738200	27747	15.49	36600	36900	36600	47700	25700	36700	36715.26	34.67	-31575	686	37700	37200	36900	36400	36100	37050	36250	4585	11000	5000	28620	50	1	89300000	32818	7.77	0.53	12	0.03	4730.00	69383.00	40850	20231220	-10.04	30000	20230103	22.50	38400	-4.30	20240102	36600	0.41	20240108	40850	-10.04	20231220	30500	20.49	20230327	0.14	N	016360	5000	4584 억	30960352	N	N	226	N	N
85	20240108	090311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36750	50	2	0.14	158449400	4318	2.41	36600	36900	36600	47700	25700	36700	36695.09	34.67	-31575	1960	37700	37200	36900	36400	36100	37050	36250	4585	11000	5000	28620	50	1	89300000	32818	7.77	0.53	12	0.00	4730.00	69383.00	40850	20231220	-10.04	30000	20230103	22.50	38400	-4.30	20240102	36600	0.41	20240108	40850	-10.04	20231220	30500	20.49	20230327	0.14	N	016360	5000	4584 억	30960352	N	N	226	N	N
86	20240105	160311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36700	-600	5	-1.61	6592590900	178980	87.96	37200	37400	36600	48450	26150	37300	36834.38	34.73	-26061	-71990	37666	37482	37266	37082	36866	37575	37175	4585	11150	5000	29090	50	1	89300000	32773	7.76	0.53	12	0.20	4730.00	69383.00	40850	20231220	-10.16	30000	20230103	22.33	38400	-4.43	20240102	36600	0.27	20240105	40850	-10.16	20231220	30500	20.33	20230327	0.14	N	016360	5000	4584 억	31013688	N	N	226	N	N
87	20240105	150311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36700	-600	5	-1.61	5787020800	157003	77.16	37200	37400	36600	48450	26150	37300	36859.30	34.73	-26061	-68081	37666	37482	37266	37082	36866	37575	37175	4585	11150	5000	29090	50	1	89300000	32773	7.76	0.53	12	0.18	4730.00	69383.00	40850	20231220	-10.16	30000	20230103	22.33	38400	-4.43	20240102	36600	0.27	20240105	40850	-10.16	20231220	30500	20.33	20230327	0.14	N	016360	5000	4584 억	31013688	N	N	1219	N	N
88	20240105	140311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36750	-550	5	-1.47	4371819400	118410	58.19	37200	37400	36650	48450	26150	37300	36921.03	34.73	-26061	-55454	37666	37482	37266	37082	36866	37575	37175	4585	11150	5000	29090	50	1	89300000	32818	7.77	0.53	12	0.13	4730.00	69383.00	40850	20231220	-10.04	30000	20230103	22.50	38400	-4.30	20240102	36650	0.27	20240105	40850	-10.04	20231220	30500	20.49	20230327	0.14	N	016360	5000	4584 억	31013688	N	N	1219	N	N
89	20240105	130311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36900	-400	5	-1.07	3472710300	93966	46.18	37200	37400	36650	48450	26150	37300	36957.09	34.73	-26061	-38456	37666	37482	37266	37082	36866	37575	37175	4585	11150	5000	29090	50	1	89300000	32952	7.80	0.53	12	0.11	4730.00	69383.00	40850	20231220	-9.67	30000	20230103	23.00	38400	-3.91	20240102	36650	0.68	20240105	40850	-9.67	20231220	30500	20.98	20230327	0.14	N	016360	5000	4584 억	31013688	N	N	1219	N	N
90	20240105	120311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36900	-400	5	-1.07	3016663300	81619	40.11	37200	37400	36650	48450	26150	37300	36960.31	34.73	-26061	-30424	37666	37482	37266	37082	36866	37575	37175	4585	11150	5000	29090	50	1	89300000	32952	7.80	0.53	12	0.09	4730.00	69383.00	40850	20231220	-9.67	30000	20230103	23.00	38400	-3.91	20240102	36650	0.68	20240105	40850	-9.67	20231220	30500	20.98	20230327	0.14	N	016360	5000	4584 억	31013688	N	N	1219	N	N
91	20240105	110310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36950	-350	5	-0.94	2571212000	69557	34.18	37200	37400	36650	48450	26150	37300	36965.54	34.73	-26061	-27894	37666	37482	37266	37082	36866	37575	37175	4585	11150	5000	29090	50	1	89300000	32996	7.81	0.53	12	0.08	4730.00	69383.00	40850	20231220	-9.55	30000	20230103	23.17	38400	-3.78	20240102	36650	0.82	20240105	40850	-9.55	20231220	30500	21.15	20230327	0.14	N	016360	5000	4584 억	31013688	N	N	1219	N	N
92	20240105	100313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37100	-200	5	-0.54	784855450	21106	10.37	37200	37400	37100	48450	26150	37300	37186.37	34.73	-26061	-8807	37666	37482	37266	37082	36866	37575	37175	4585	11150	5000	29090	50	1	89300000	33130	7.84	0.53	12	0.02	4730.00	69383.00	40850	20231220	-9.18	30000	20230103	23.67	38400	-3.39	20240102	37050	0.13	20240104	40850	-9.18	20231220	30500	21.64	20230327	0.14	N	016360	5000	4584 억	31013688	N	N	1219	N	N
93	20240105	090311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37300	0	3	0.00	79065450	2125	1.04	37200	37300	37100	48450	26150	37300	37207.27	34.73	-26061	-581	37666	37482	37266	37082	36866	37575	37175	4585	11150	5000	29090	50	1	89300000	33309	7.89	0.54	12	0.00	4730.00	69383.00	40850	20231220	-8.69	30000	20230103	24.33	38400	-2.86	20240102	37050	0.67	20240104	40850	-8.69	20231220	30500	22.30	20230327	0.14	N	016360	5000	4584 억	31013688	N	N	1219	N	N
94	20240104	160309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37300	-100	5	-0.27	7288237250	195765	55.97	37050	37450	37050	48600	26200	37400	37229.47	34.76	-1247	-84327	38466	37932	37666	37132	36866	37800	37000	4585	11200	5000	29170	50	1	89300000	33309	7.89	0.54	12	0.22	4730.00	69383.00	40850	20231220	-8.69	30000	20230103	24.33	38400	-2.86	20240102	37050	0.67	20240104	40850	-8.69	20231220	30500	22.30	20230327	0.15	N	016360	5000	4584 억	31043474	N	N	1219	N	N
95	20240104	150311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37150	-250	5	-0.67	5557659400	149322	42.69	37050	37450	37050	48600	26200	37400	37219.29	34.76	-1247	-69353	38466	37932	37666	37132	36866	37800	37000	4585	11200	5000	29170	50	1	89300000	33175	7.85	0.54	12	0.17	4730.00	69383.00	40850	20231220	-9.06	30000	20230103	23.83	38400	-3.26	20240102	37050	0.27	20240104	40850	-9.06	20231220	30500	21.80	20230327	0.15	N	016360	5000	4584 억	31043474	N	N	1350	N	N
96	20240104	140311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37250	-150	5	-0.40	4352383400	116865	33.41	37050	37450	37050	48600	26200	37400	37242.83	34.76	-1247	-47517	38466	37932	37666	37132	36866	37800	37000	4585	11200	5000	29170	50	1	89300000	33264	7.88	0.54	12	0.13	4730.00	69383.00	40850	20231220	-8.81	30000	20230103	24.17	38400	-2.99	20240102	37050	0.54	20240104	40850	-8.81	20231220	30500	22.13	20230327	0.15	N	016360	5000	4584 억	31043474	N	N	1350	N	N
97	20240104	130311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37150	-250	5	-0.67	3807901650	102243	29.23	37050	37450	37050	48600	26200	37400	37243.64	34.76	-1247	-38660	38466	37932	37666	37132	36866	37800	37000	4585	11200	5000	29170	50	1	89300000	33175	7.85	0.54	12	0.11	4730.00	69383.00	40850	20231220	-9.06	30000	20230103	23.83	38400	-3.26	20240102	37050	0.27	20240104	40850	-9.06	20231220	30500	21.80	20230327	0.15	N	016360	5000	4584 억	31043474	N	N	1350	N	N
98	20240104	120310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37200	-200	5	-0.53	3089175450	82933	23.71	37050	37450	37050	48600	26200	37400	37249.05	34.76	-1247	-28869	38466	37932	37666	37132	36866	37800	37000	4585	11200	5000	29170	50	1	89300000	33220	7.86	0.54	12	0.09	4730.00	69383.00	40850	20231220	-8.94	30000	20230103	24.00	38400	-3.12	20240102	37050	0.40	20240104	40850	-8.94	20231220	30500	21.97	20230327	0.15	N	016360	5000	4584 억	31043474	N	N	1350	N	N
99	20240104	110310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37250	-150	5	-0.40	2349190150	63052	18.03	37050	37450	37050	48600	26200	37400	37257.98	34.76	-1247	-16858	38466	37932	37666	37132	36866	37800	37000	4585	11200	5000	29170	50	1	89300000	33264	7.88	0.54	12	0.07	4730.00	69383.00	40850	20231220	-8.81	30000	20230103	24.17	38400	-2.99	20240102	37050	0.54	20240104	40850	-8.81	20231220	30500	22.13	20230327	0.15	N	016360	5000	4584 억	31043474	N	N	1350	N	N
100	20240104	100310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37350	-50	5	-0.13	1378728550	37015	10.58	37050	37450	37050	48600	26200	37400	37247.83	34.76	-1247	-6658	38466	37932	37666	37132	36866	37800	37000	4585	11200	5000	29170	50	1	89300000	33354	7.90	0.54	12	0.04	4730.00	69383.00	40850	20231220	-8.57	30000	20230103	24.50	38400	-2.73	20240102	37050	0.81	20240104	40850	-8.57	20231220	30500	22.46	20230327	0.15	N	016360	5000	4584 억	31043474	N	N	1350	N	N
101	20240104	090311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37150	-250	5	-0.67	226537000	6110	1.75	37050	37200	37050	48600	26200	37400	37076.43	34.76	-1247	-523	38466	37932	37666	37132	36866	37800	37000	4585	11200	5000	29170	50	1	89300000	33175	7.85	0.54	12	0.01	4730.00	69383.00	40850	20231220	-9.06	30000	20230103	23.83	38400	-3.26	20240102	37050	0.27	20240104	40850	-9.06	20231220	30500	21.80	20230327	0.15	N	016360	5000	4584 억	31043474	N	N	1350	N	N
102	20240103	160309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37400	-700	5	-1.84	13156829400	349353	125.61	38100	38200	37400	49500	26700	38100	37660.79	34.76	874	-26429	38633	38366	38133	37866	37633	38500	38000	4585	11400	5000	29710	50	1	89300000	33398	7.91	0.54	12	0.39	4730.00	69383.00	40850	20231220	-8.45	30000	20230103	24.67	38400	-2.60	20240102	37400	0.00	20240103	40850	-8.45	20231220	30000	24.67	20230103	0.14	N	016360	5000	4584 억	31044762	N	N	1350	N	N
103	20240103	150309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37450	-650	5	-1.71	11497625750	305004	109.67	38100	38200	37400	49500	26700	38100	37696.64	34.76	874	-21481	38633	38366	38133	37866	37633	38500	38000	4585	11400	5000	29710	50	1	89300000	33443	7.92	0.54	12	0.34	4730.00	69383.00	40850	20231220	-8.32	30000	20230103	24.83	38400	-2.47	20240102	37400	0.13	20240103	40850	-8.32	20231220	30000	24.83	20230103	0.14	N	016360	5000	4584 억	31044762	N	N	11876	N	N
104	20240103	140307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37550	-550	5	-1.44	9586454950	254037	91.34	38100	38200	37500	49500	26700	38100	37736.45	34.76	874	-22461	38633	38366	38133	37866	37633	38500	38000	4585	11400	5000	29710	50	1	89300000	33532	7.94	0.54	12	0.28	4730.00	69383.00	40850	20231220	-8.08	30000	20230103	25.17	38400	-2.21	20240102	37500	0.13	20240103	40850	-8.08	20231220	30000	25.17	20230103	0.14	N	016360	5000	4584 억	31044762	N	N	11876	N	N
105	20240103	130309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37550	-550	5	-1.44	8295026450	219639	78.97	38100	38200	37500	49500	26700	38100	37766.64	34.76	874	-14604	38633	38366	38133	37866	37633	38500	38000	4585	11400	5000	29710	50	1	89300000	33532	7.94	0.54	12	0.25	4730.00	69383.00	40850	20231220	-8.08	30000	20230103	25.17	38400	-2.21	20240102	37500	0.13	20240103	40850	-8.08	20231220	30000	25.17	20230103	0.14	N	016360	5000	4584 억	31044762	N	N	11876	N	N
106	20240103	120311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37550	-550	5	-1.44	6839460550	180863	65.03	38100	38200	37550	49500	26700	38100	37815.70	34.76	874	-10531	38633	38366	38133	37866	37633	38500	38000	4585	11400	5000	29710	50	1	89300000	33532	7.94	0.54	12	0.20	4730.00	69383.00	40850	20231220	-8.08	30000	20230103	25.17	38400	-2.21	20240102	37550	0.00	20240103	40850	-8.08	20231220	30000	25.17	20230103	0.14	N	016360	5000	4584 억	31044762	N	N	11876	N	N
107	20240103	110309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37600	-500	5	-1.31	5282588350	139456	50.14	38100	38200	37550	49500	26700	38100	37879.96	34.76	874	-11183	38633	38366	38133	37866	37633	38500	38000	4585	11400	5000	29710	50	1	89300000	33577	7.95	0.54	12	0.16	4730.00	69383.00	40850	20231220	-7.96	30000	20230103	25.33	38400	-2.08	20240102	37550	0.13	20240103	40850	-7.96	20231220	30000	25.33	20230103	0.14	N	016360	5000	4584 억	31044762	N	N	11876	N	N
108	20240103	100308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38000	-100	5	-0.26	2368380850	62287	22.40	38100	38200	37950	49500	26700	38100	38023.68	34.76	874	1296	38633	38366	38133	37866	37633	38500	38000	4585	11400	5000	29710	50	1	89300000	33934	8.03	0.55	12	0.07	4730.00	69383.00	40850	20231220	-6.98	30000	20230103	26.67	38400	-1.04	20240102	37900	0.26	20240102	40850	-6.98	20231220	30000	26.67	20230103	0.14	N	016360	5000	4584 억	31044762	N	N	11876	N	N
109	20240103	090308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38050	-50	5	-0.13	186690650	4902	1.76	38100	38100	38000	49500	26700	38100	38084.59	34.76	874	-455	38633	38366	38133	37866	37633	38500	38000	4585	11400	5000	29710	50	1	89300000	33979	8.04	0.55	12	0.01	4730.00	69383.00	40850	20231220	-6.85	30000	20230103	26.83	38400	-0.91	20240102	37900	0.40	20240102	40850	-6.85	20231220	30000	26.83	20230103	0.14	N	016360	5000	4584 억	31044762	N	N	11876	N	N
110	20240102	160308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38100	-400	5	-1.04	10585233900	277674	68.27	38000	38400	37900	50000	26950	38500	38121.05	34.70	12	39391	38933	38716	38283	38066	37633	38825	38175	4585	11500	5000	30030	50	1	89300000	34023	8.05	0.55	12	0.31	4730.00	69383.00	40850	20231220	-6.73	30000	20230103	27.00	38400	-0.78	20240102	37900	0.53	20240102	40850	-6.73	20231220	30000	27.00	20230103	0.11	N	016360	5000	4584 억	30985463	N	N	11876	N	N
111	20240102	150307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38100	-400	5	-1.04	8953265900	234831	57.74	38000	38400	37900	50000	26950	38500	38126.37	34.70	12	30089	38933	38716	38283	38066	37633	38825	38175	4585	11500	5000	30030	50	1	89300000	34023	8.05	0.55	12	0.26	4730.00	69383.00	40850	20231220	-6.73	30000	20230103	27.00	38400	-0.78	20240102	37900	0.53	20240102	40850	-6.73	20231220	30000	27.00	20230103	0.11	N	016360	5000	4584 억	30985463	N	N	3868	N	N
112	20240102	140309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38050	-450	5	-1.17	5922537400	155431	38.22	38000	38300	37900	50000	26950	38500	38103.89	34.70	12	15560	38933	38716	38283	38066	37633	38825	38175	4585	11500	5000	30030	50	1	89300000	33979	8.04	0.55	12	0.17	4730.00	69383.00	40850	20231220	-6.85	30000	20230103	26.83	38300	-0.65	20240102	37900	0.40	20240102	40850	-6.85	20231220	30000	26.83	20230103	0.11	N	016360	5000	4584 억	30985463	N	N	3868	N	N
113	20240102	130307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38100	-400	5	-1.04	4495943350	117951	29.00	38000	38300	37900	50000	26950	38500	38116.95	34.70	12	11680	38933	38716	38283	38066	37633	38825	38175	4585	11500	5000	30030	50	1	89300000	34023	8.05	0.55	12	0.13	4730.00	69383.00	40850	20231220	-6.73	30000	20230103	27.00	38300	-0.52	20240102	37900	0.53	20240102	40850	-6.73	20231220	30000	27.00	20230103	0.11	N	016360	5000	4584 억	30985463	N	N	3868	N	N
114	20240102	120307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38100	-400	5	-1.04	3512912100	92125	22.65	38000	38300	37900	50000	26950	38500	38131.90	34.70	12	17009	38933	38716	38283	38066	37633	38825	38175	4585	11500	5000	30030	50	1	89300000	34023	8.05	0.55	12	0.10	4730.00	69383.00	40850	20231220	-6.73	30000	20230103	27.00	38300	-0.52	20240102	37900	0.53	20240102	40850	-6.73	20231220	30000	27.00	20230103	0.11	N	016360	5000	4584 억	30985463	N	N	3868	N	N
115	20240102	110308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38100	-400	5	-1.04	2654131100	69629	17.12	38000	38300	37900	50000	26950	38500	38118.02	34.70	12	8608	38933	38716	38283	38066	37633	38825	38175	4585	11500	5000	30030	50	1	89300000	34023	8.05	0.55	12	0.08	4730.00	69383.00	40850	20231220	-6.73	30000	20230103	27.00	38300	-0.52	20240102	37900	0.53	20240102	40850	-6.73	20231220	30000	27.00	20230103	0.11	N	016360	5000	4584 억	30985463	N	N	3868	N	N
116	20240102	100303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37950	-550	5	-1.43	535216750	14077	3.46	38000	38150	37900	50000	26950	38500	38019.63	34.70	12	20	38933	38716	38283	38066	37633	38825	38175	4585	11500	5000	30030	50	1	89300000	33889	8.02	0.55	12	0.02	4730.00	69383.00	40850	20231220	-7.10	30000	20230103	26.50	38150	-0.52	20240102	37900	0.13	20240102	40850	-7.10	20231220	30000	26.50	20230103	0.11	N	016360	5000	4584 억	30985463	N	N	3868	N	N
117	20240102	090301	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38500	0	3	0.00	0	0	0.00	0	0	0	50000	26950	38500	0.00	34.70	12	0	38933	38716	38283	38066	37633	38825	38175	4585	11500	5000	30030	50	1	89300000	34381	8.14	0.55	12	0.00	4730.00	69383.00	40850	20231220	-5.75	30000	20230103	28.33	0	0.00	0	0	0.00	0	40850	-5.75	20231220	30000	28.33	20230103	0.11	N	016360	5000	4584 억	30985463	N	N	3868	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History