KissMeData/138930/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 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	120846	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7080	100	2	1.43	2430817750	344464	73.34	7010	7090	7000	9070	4890	6980	7056.81	34.12	0	184076	7033	7006	6993	6966	6953	7000	6960	16297	2090	5000	5440	10	1	322088438	22804	2.85	0.23	12	0.11	2486.00	30349.00	7290	20230126	-2.88	6120	20230316	15.69	7120	-0.56	20240102	6830	3.66	20240105	7290	-2.88	20230126	6120	15.69	20230316	0.23	N	138930	5000	16296 억	109882083	N	N	2455	N	N
3	20240123	110843	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7060	80	2	1.15	1672087930	237226	50.51	7010	7070	7000	9070	4890	6980	7048.50	34.12	0	113179	7033	7006	6993	6966	6953	7000	6960	16297	2090	5000	5440	10	1	322088438	22739	2.84	0.23	12	0.07	2486.00	30349.00	7290	20230126	-3.16	6120	20230316	15.36	7120	-0.84	20240102	6830	3.37	20240105	7290	-3.16	20230126	6120	15.36	20230316	0.23	N	138930	5000	16296 억	109882083	N	N	2455	N	N
4	20240123	100843	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7060	80	2	1.15	1130350750	160384	34.15	7010	7070	7000	9070	4890	6980	7047.78	34.12	0	78911	7033	7006	6993	6966	6953	7000	6960	16297	2090	5000	5440	10	1	322088438	22739	2.84	0.23	12	0.05	2486.00	30349.00	7290	20230126	-3.16	6120	20230316	15.36	7120	-0.84	20240102	6830	3.37	20240105	7290	-3.16	20230126	6120	15.36	20230316	0.23	N	138930	5000	16296 억	109882083	N	N	2455	N	N
5	20240123	090844	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7050	70	2	1.00	270271710	38418	8.18	7010	7060	7000	9070	4890	6980	7035.03	34.12	0	33003	7033	7006	6993	6966	6953	7000	6960	16297	2090	5000	5440	10	1	322088438	22707	2.84	0.23	12	0.01	2486.00	30349.00	7290	20230126	-3.29	6120	20230316	15.20	7120	-0.98	20240102	6830	3.22	20240105	7290	-3.29	20230126	6120	15.20	20230316	0.23	N	138930	5000	16296 억	109882083	N	N	2455	N	N
6	20240119	160838	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7000	80	2	1.16	3689521570	529394	50.18	6890	7010	6890	8990	4850	6920	6969.31	34.04	0	121722	7026	6972	6926	6872	6826	6950	6850	16297	2070	5000	5390	10	1	322088438	22546	2.82	0.23	12	0.16	2486.00	30349.00	7300	20230116	-4.11	6120	20230316	14.38	7120	-1.69	20240102	6830	2.49	20240105	7290	-3.98	20230126	6120	14.38	20230316	0.21	N	138930	5000	16296 억	109642695	N	N	106	N	N
7	20240119	150840	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7000	80	2	1.16	3074416950	441505	41.85	6890	7000	6890	8990	4850	6920	6963.49	34.04	0	114642	7026	6972	6926	6872	6826	6950	6850	16297	2070	5000	5390	10	1	322088438	22546	2.82	0.23	12	0.14	2486.00	30349.00	7300	20230116	-4.11	6120	20230316	14.38	7120	-1.69	20240102	6830	2.49	20240105	7290	-3.98	20230126	6120	14.38	20230316	0.21	N	138930	5000	16296 억	109642695	N	N	0	N	N
8	20240119	140838	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6960	40	2	0.58	2649511910	380691	36.08	6890	7000	6890	8990	4850	6920	6959.74	34.04	0	104926	7026	6972	6926	6872	6826	6950	6850	16297	2070	5000	5390	10	1	322088438	22417	2.80	0.23	12	0.12	2486.00	30349.00	7300	20230116	-4.66	6120	20230316	13.73	7120	-2.25	20240102	6830	1.90	20240105	7290	-4.53	20230126	6120	13.73	20230316	0.21	N	138930	5000	16296 억	109642695	N	N	0	N	N
9	20240119	130839	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6970	50	2	0.72	2405614920	345697	32.77	6890	7000	6890	8990	4850	6920	6958.74	34.04	0	98817	7026	6972	6926	6872	6826	6950	6850	16297	2070	5000	5390	10	1	322088438	22450	2.80	0.23	12	0.11	2486.00	30349.00	7300	20230116	-4.52	6120	20230316	13.89	7120	-2.11	20240102	6830	2.05	20240105	7290	-4.39	20230126	6120	13.89	20230316	0.21	N	138930	5000	16296 억	109642695	N	N	0	N	N
10	20240119	120843	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6970	50	2	0.72	2127557000	305808	28.99	6890	7000	6890	8990	4850	6920	6957.17	34.04	0	92699	7026	6972	6926	6872	6826	6950	6850	16297	2070	5000	5390	10	1	322088438	22450	2.80	0.23	12	0.09	2486.00	30349.00	7300	20230116	-4.52	6120	20230316	13.89	7120	-2.11	20240102	6830	2.05	20240105	7290	-4.39	20230126	6120	13.89	20230316	0.21	N	138930	5000	16296 억	109642695	N	N	0	N	N
11	20240119	110841	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6990	70	2	1.01	1878223080	270116	25.60	6890	7000	6890	8990	4850	6920	6953.39	34.04	0	88795	7026	6972	6926	6872	6826	6950	6850	16297	2070	5000	5390	10	1	322088438	22514	2.81	0.23	12	0.08	2486.00	30349.00	7300	20230116	-4.25	6120	20230316	14.22	7120	-1.83	20240102	6830	2.34	20240105	7290	-4.12	20230126	6120	14.22	20230316	0.21	N	138930	5000	16296 억	109642695	N	N	0	N	N
12	20240119	100845	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6950	30	2	0.43	1074314340	154712	14.66	6890	6970	6890	8990	4850	6920	6943.96	34.04	0	51450	7026	6972	6926	6872	6826	6950	6850	16297	2070	5000	5390	10	1	322088438	22385	2.80	0.23	12	0.05	2486.00	30349.00	7300	20230116	-4.79	6120	20230316	13.56	7120	-2.39	20240102	6830	1.76	20240105	7290	-4.66	20230126	6120	13.56	20230316	0.21	N	138930	5000	16296 억	109642695	N	N	0	N	N
13	20240119	090839	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6950	30	2	0.43	171519470	24768	2.35	6890	6950	6890	8990	4850	6920	6925.04	34.04	0	-2833	7026	6972	6926	6872	6826	6950	6850	16297	2070	5000	5390	10	1	322088438	22385	2.80	0.23	12	0.01	2486.00	30349.00	7300	20230116	-4.79	6120	20230316	13.56	7120	-2.39	20240102	6830	1.76	20240105	7290	-4.66	20230126	6120	13.56	20230316	0.21	N	138930	5000	16296 억	109642695	N	N	0	N	N
14	20240118	160836	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6920	-50	5	-0.72	6363223450	921114	128.37	6970	6980	6880	9060	4880	6970	6908.15	34.16	0	-385706	7096	7032	6976	6912	6856	7005	6885	16297	2090	5000	5430	10	1	322088438	22289	2.78	0.23	12	0.29	2486.00	30349.00	7300	20230116	-5.21	6120	20230316	13.07	7120	-2.81	20240102	6830	1.32	20240105	7290	-5.08	20230126	6120	13.07	20230316	0.21	N	138930	5000	16296 억	110010149	N	N	10	N	N
15	20240118	150838	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6900	-70	5	-1.00	5462980120	790867	110.22	6970	6980	6880	9060	4880	6970	6907.58	34.16	0	-378655	7096	7032	6976	6912	6856	7005	6885	16297	2090	5000	5430	10	1	322088438	22224	2.78	0.23	12	0.25	2486.00	30349.00	7300	20230116	-5.48	6120	20230316	12.75	7120	-3.09	20240102	6830	1.02	20240105	7290	-5.35	20230126	6120	12.75	20230316	0.21	N	138930	5000	16296 억	110010149	N	N	10	N	N
16	20240118	140838	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6890	-80	5	-1.15	4634867910	670716	93.48	6970	6980	6880	9060	4880	6970	6910.33	34.16	0	-322500	7096	7032	6976	6912	6856	7005	6885	16297	2090	5000	5430	10	1	322088438	22192	2.77	0.23	12	0.21	2486.00	30349.00	7300	20230116	-5.62	6120	20230316	12.58	7120	-3.23	20240102	6830	0.88	20240105	7290	-5.49	20230126	6120	12.58	20230316	0.21	N	138930	5000	16296 억	110010149	N	N	10	N	N
17	20240118	130836	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6900	-70	5	-1.00	3826645240	553464	77.13	6970	6980	6890	9060	4880	6970	6913.99	34.16	0	-266833	7096	7032	6976	6912	6856	7005	6885	16297	2090	5000	5430	10	1	322088438	22224	2.78	0.23	12	0.17	2486.00	30349.00	7300	20230116	-5.48	6120	20230316	12.75	7120	-3.09	20240102	6830	1.02	20240105	7290	-5.35	20230126	6120	12.75	20230316	0.21	N	138930	5000	16296 억	110010149	N	N	10	N	N
18	20240118	120839	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6910	-60	5	-0.86	3089814650	446638	62.25	6970	6980	6890	9060	4880	6970	6917.94	34.16	0	-205569	7096	7032	6976	6912	6856	7005	6885	16297	2090	5000	5430	10	1	322088438	22256	2.78	0.23	12	0.14	2486.00	30349.00	7300	20230116	-5.34	6120	20230316	12.91	7120	-2.95	20240102	6830	1.17	20240105	7290	-5.21	20230126	6120	12.91	20230316	0.21	N	138930	5000	16296 억	110010149	N	N	10	N	N
19	20240118	110839	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6910	-60	5	-0.86	2181330720	315042	43.91	6970	6980	6900	9060	4880	6970	6923.94	34.16	0	-146258	7096	7032	6976	6912	6856	7005	6885	16297	2090	5000	5430	10	1	322088438	22256	2.78	0.23	12	0.10	2486.00	30349.00	7300	20230116	-5.34	6120	20230316	12.91	7120	-2.95	20240102	6830	1.17	20240105	7290	-5.21	20230126	6120	12.91	20230316	0.21	N	138930	5000	16296 억	110010149	N	N	10	N	N
20	20240118	100835	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6920	-50	5	-0.72	1287331850	185705	25.88	6970	6980	6910	9060	4880	6970	6932.13	34.16	0	-76371	7096	7032	6976	6912	6856	7005	6885	16297	2090	5000	5430	10	1	322088438	22289	2.78	0.23	12	0.06	2486.00	30349.00	7300	20230116	-5.21	6120	20230316	13.07	7120	-2.81	20240102	6830	1.32	20240105	7290	-5.08	20230126	6120	13.07	20230316	0.21	N	138930	5000	16296 억	110010149	N	N	10	N	N
21	20240118	090836	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6960	-10	5	-0.14	155348370	22327	3.11	6970	6980	6940	9060	4880	6970	6957.87	34.16	0	-3379	7096	7032	6976	6912	6856	7005	6885	16297	2090	5000	5430	10	1	322088438	22417	2.80	0.23	12	0.01	2486.00	30349.00	7300	20230116	-4.66	6120	20230316	13.73	7120	-2.25	20240102	6830	1.90	20240105	7290	-4.53	20230126	6120	13.73	20230316	0.21	N	138930	5000	16296 억	110010149	N	N	10	N	N
22	20240117	160834	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6970	-50	5	-0.71	4995030550	716582	153.49	7040	7040	6920	9120	4920	7020	6970.63	34.24	0	-349940	7086	7052	7016	6982	6946	7055	6985	16297	2100	5000	5470	10	1	322088438	22450	2.80	0.23	12	0.22	2486.00	30349.00	7300	20230116	-4.52	6120	20230316	13.89	7120	-2.11	20240102	6830	2.05	20240105	7290	-4.39	20230126	6120	13.89	20230316	0.22	N	138930	5000	16296 억	110289041	N	N	10	N	N
23	20240117	150837	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6940	-80	5	-1.14	4331649070	621069	133.03	7040	7040	6920	9120	4920	7020	6974.51	34.24	0	-320313	7086	7052	7016	6982	6946	7055	6985	16297	2100	5000	5470	10	1	322088438	22353	2.79	0.23	12	0.19	2486.00	30349.00	7300	20230116	-4.93	6120	20230316	13.40	7120	-2.53	20240102	6830	1.61	20240105	7290	-4.80	20230126	6120	13.40	20230316	0.22	N	138930	5000	16296 억	110289041	N	N	137	N	N
24	20240117	140834	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6970	-50	5	-0.71	3040287220	435491	93.28	7040	7040	6960	9120	4920	7020	6981.29	34.24	0	-207861	7086	7052	7016	6982	6946	7055	6985	16297	2100	5000	5470	10	1	322088438	22450	2.80	0.23	12	0.14	2486.00	30349.00	7300	20230116	-4.52	6120	20230316	13.89	7120	-2.11	20240102	6830	2.05	20240105	7290	-4.39	20230126	6120	13.89	20230316	0.22	N	138930	5000	16296 억	110289041	N	N	137	N	N
25	20240117	130835	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6970	-50	5	-0.71	2462352690	352582	75.52	7040	7040	6960	9120	4920	7020	6983.77	34.24	0	-179125	7086	7052	7016	6982	6946	7055	6985	16297	2100	5000	5470	10	1	322088438	22450	2.80	0.23	12	0.11	2486.00	30349.00	7300	20230116	-4.52	6120	20230316	13.89	7120	-2.11	20240102	6830	2.05	20240105	7290	-4.39	20230126	6120	13.89	20230316	0.22	N	138930	5000	16296 억	110289041	N	N	137	N	N
26	20240117	120837	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6980	-40	5	-0.57	1995205060	285652	61.18	7040	7040	6960	9120	4920	7020	6984.74	34.24	0	-146938	7086	7052	7016	6982	6946	7055	6985	16297	2100	5000	5470	10	1	322088438	22482	2.81	0.23	12	0.09	2486.00	30349.00	7300	20230116	-4.38	6120	20230316	14.05	7120	-1.97	20240102	6830	2.20	20240105	7290	-4.25	20230126	6120	14.05	20230316	0.22	N	138930	5000	16296 억	110289041	N	N	137	N	N
27	20240117	110837	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6980	-40	5	-0.57	1300975770	186247	39.89	7040	7040	6960	9120	4920	7020	6985.22	34.24	0	-102636	7086	7052	7016	6982	6946	7055	6985	16297	2100	5000	5470	10	1	322088438	22482	2.81	0.23	12	0.06	2486.00	30349.00	7300	20230116	-4.38	6120	20230316	14.05	7120	-1.97	20240102	6830	2.20	20240105	7290	-4.25	20230126	6120	14.05	20230316	0.22	N	138930	5000	16296 억	110289041	N	N	137	N	N
28	20240117	100833	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6990	-30	5	-0.43	758253550	108533	23.25	7040	7040	6960	9120	4920	7020	6986.39	34.24	0	-55494	7086	7052	7016	6982	6946	7055	6985	16297	2100	5000	5470	10	1	322088438	22514	2.81	0.23	12	0.03	2486.00	30349.00	7300	20230116	-4.25	6120	20230316	14.22	7120	-1.83	20240102	6830	2.34	20240105	7290	-4.12	20230126	6120	14.22	20230316	0.22	N	138930	5000	16296 억	110289041	N	N	137	N	N
29	20240117	090837	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	0	3	0.00	47330640	6737	1.44	7040	7040	7000	9120	4920	7020	7025.48	34.24	0	125	7086	7052	7016	6982	6946	7055	6985	16297	2100	5000	5470	10	1	322088438	22611	2.82	0.23	12	0.00	2486.00	30349.00	7300	20230116	-3.84	6120	20230316	14.71	7120	-1.40	20240102	6830	2.78	20240105	7290	-3.70	20230126	6120	14.71	20230316	0.22	N	138930	5000	16296 억	110289041	N	N	137	N	N
30	20240116	160833	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	0	3	0.00	3269986900	466084	86.00	7020	7050	6980	9120	4920	7020	7015.87	34.24	0	-91781	7133	7076	7023	6966	6913	7050	6940	16297	2100	5000	5470	10	1	322088438	22611	2.82	0.23	12	0.14	2486.00	30349.00	7300	20230116	-3.84	6120	20230316	14.71	7120	-1.40	20240102	6830	2.78	20240105	7300	-3.84	20230116	6120	14.71	20230316	0.22	N	138930	5000	16296 억	110297012	N	N	137	N	N
31	20240116	150832	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7000	-20	5	-0.28	2947796490	420145	77.52	7020	7050	6980	9120	4920	7020	7016.14	34.24	0	-90036	7133	7076	7023	6966	6913	7050	6940	16297	2100	5000	5470	10	1	322088438	22546	2.82	0.23	12	0.13	2486.00	30349.00	7300	20230116	-4.11	6120	20230316	14.38	7120	-1.69	20240102	6830	2.49	20240105	7300	-4.11	20230116	6120	14.38	20230316	0.22	N	138930	5000	16296 억	110297012	N	N	3704	N	N
32	20240116	140834	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7040	20	2	0.28	2243128670	319682	58.99	7020	7050	6980	9120	4920	7020	7016.75	34.24	0	-74917	7133	7076	7023	6966	6913	7050	6940	16297	2100	5000	5470	10	1	322088438	22675	2.83	0.23	12	0.10	2486.00	30349.00	7300	20230116	-3.56	6120	20230316	15.03	7120	-1.12	20240102	6830	3.07	20240105	7300	-3.56	20230116	6120	15.03	20230316	0.22	N	138930	5000	16296 억	110297012	N	N	3704	N	N
33	20240116	130835	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7030	10	2	0.14	1916139250	273156	50.40	7020	7050	6980	9120	4920	7020	7014.82	34.24	0	-69381	7133	7076	7023	6966	6913	7050	6940	16297	2100	5000	5470	10	1	322088438	22643	2.83	0.23	12	0.08	2486.00	30349.00	7300	20230116	-3.70	6120	20230316	14.87	7120	-1.26	20240102	6830	2.93	20240105	7300	-3.70	20230116	6120	14.87	20230316	0.22	N	138930	5000	16296 억	110297012	N	N	3704	N	N
34	20240116	120833	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7030	10	2	0.14	1601857320	228467	42.16	7020	7050	6980	9120	4920	7020	7011.33	34.24	0	-72500	7133	7076	7023	6966	6913	7050	6940	16297	2100	5000	5470	10	1	322088438	22643	2.83	0.23	12	0.07	2486.00	30349.00	7300	20230116	-3.70	6120	20230316	14.87	7120	-1.26	20240102	6830	2.93	20240105	7300	-3.70	20230116	6120	14.87	20230316	0.22	N	138930	5000	16296 억	110297012	N	N	3704	N	N
35	20240116	110832	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	0	3	0.00	1217611470	173836	32.08	7020	7050	6980	9120	4920	7020	7004.37	34.24	0	-72780	7133	7076	7023	6966	6913	7050	6940	16297	2100	5000	5470	10	1	322088438	22611	2.82	0.23	12	0.05	2486.00	30349.00	7300	20230116	-3.84	6120	20230316	14.71	7120	-1.40	20240102	6830	2.78	20240105	7300	-3.84	20230116	6120	14.71	20230316	0.22	N	138930	5000	16296 억	110297012	N	N	3704	N	N
36	20240116	100832	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7000	-20	5	-0.28	718566310	102511	18.92	7020	7050	6990	9120	4920	7020	7009.65	34.24	0	-37697	7133	7076	7023	6966	6913	7050	6940	16297	2100	5000	5470	10	1	322088438	22546	2.82	0.23	12	0.03	2486.00	30349.00	7300	20230116	-4.11	6120	20230316	14.38	7120	-1.69	20240102	6830	2.49	20240105	7300	-4.11	20230116	6120	14.38	20230316	0.22	N	138930	5000	16296 억	110297012	N	N	3704	N	N
37	20240116	090830	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	0	3	0.00	212655320	30291	5.59	7020	7050	7010	9120	4920	7020	7020.41	34.24	0	-18228	7133	7076	7023	6966	6913	7050	6940	16297	2100	5000	5470	10	1	322088438	22611	2.82	0.23	12	0.01	2486.00	30349.00	7300	20230116	-3.84	6120	20230316	14.71	7120	-1.40	20240102	6830	2.78	20240105	7300	-3.84	20230116	6120	14.71	20230316	0.22	N	138930	5000	16296 억	110297012	N	N	3704	N	N
38	20240115	160830	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	-10	5	-0.14	3803275690	540915	123.95	7040	7080	6970	9130	4930	7030	7031.20	34.23	-10946	14216	7103	7066	7033	6996	6963	7050	6980	16297	2100	5000	5480	10	1	322088438	22611	2.82	0.23	12	0.17	2486.00	30349.00	7300	20230116	-3.84	6120	20230316	14.71	7120	-1.40	20240102	6830	2.78	20240105	7300	-3.84	20230116	6120	14.71	20230316	0.22	N	138930	5000	16296 억	110262534	N	N	3704	N	N
39	20240115	150831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7040	10	2	0.14	3559756860	506230	116.00	7040	7080	6970	9130	4930	7030	7031.90	34.23	-10946	11879	7103	7066	7033	6996	6963	7050	6980	16297	2100	5000	5480	10	1	322088438	22675	2.83	0.23	12	0.16	2486.00	30349.00	7300	20230116	-3.56	6120	20230316	15.03	7120	-1.12	20240102	6830	3.07	20240105	7300	-3.56	20230116	6120	15.03	20230316	0.22	N	138930	5000	16296 억	110262534	N	N	0	N	N
40	20240115	140831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7030	0	3	0.00	3283527240	466967	107.00	7040	7080	6970	9130	4930	7030	7031.60	34.23	-10946	12747	7103	7066	7033	6996	6963	7050	6980	16297	2100	5000	5480	10	1	322088438	22643	2.83	0.23	12	0.14	2486.00	30349.00	7300	20230116	-3.70	6120	20230316	14.87	7120	-1.26	20240102	6830	2.93	20240105	7300	-3.70	20230116	6120	14.87	20230316	0.22	N	138930	5000	16296 억	110262534	N	N	0	N	N
41	20240115	130829	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7040	10	2	0.14	2910508980	413998	94.87	7040	7080	6970	9130	4930	7030	7030.25	34.23	-10946	12269	7103	7066	7033	6996	6963	7050	6980	16297	2100	5000	5480	10	1	322088438	22675	2.83	0.23	12	0.13	2486.00	30349.00	7300	20230116	-3.56	6120	20230316	15.03	7120	-1.12	20240102	6830	3.07	20240105	7300	-3.56	20230116	6120	15.03	20230316	0.22	N	138930	5000	16296 억	110262534	N	N	0	N	N
42	20240115	120831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7030	0	3	0.00	2331273630	331621	75.99	7040	7080	6970	9130	4930	7030	7029.93	34.23	-10946	24432	7103	7066	7033	6996	6963	7050	6980	16297	2100	5000	5480	10	1	322088438	22643	2.83	0.23	12	0.10	2486.00	30349.00	7300	20230116	-3.70	6120	20230316	14.87	7120	-1.26	20240102	6830	2.93	20240105	7300	-3.70	20230116	6120	14.87	20230316	0.22	N	138930	5000	16296 억	110262534	N	N	0	N	N
43	20240115	110830	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7030	0	3	0.00	1706611270	243087	55.70	7040	7080	6970	9130	4930	7030	7020.58	34.23	-10946	-11645	7103	7066	7033	6996	6963	7050	6980	16297	2100	5000	5480	10	1	322088438	22643	2.83	0.23	12	0.08	2486.00	30349.00	7300	20230116	-3.70	6120	20230316	14.87	7120	-1.26	20240102	6830	2.93	20240105	7300	-3.70	20230116	6120	14.87	20230316	0.22	N	138930	5000	16296 억	110262534	N	N	0	N	N
44	20240115	100827	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7070	40	2	0.57	1393471200	198663	45.52	7040	7080	6970	9130	4930	7030	7014.25	34.23	-10946	-27010	7103	7066	7033	6996	6963	7050	6980	16297	2100	5000	5480	10	1	322088438	22772	2.84	0.23	12	0.06	2486.00	30349.00	7300	20230116	-3.15	6120	20230316	15.52	7120	-0.70	20240102	6830	3.51	20240105	7300	-3.15	20230116	6120	15.52	20230316	0.22	N	138930	5000	16296 억	110262534	N	N	0	N	N
45	20240115	090829	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6990	-40	5	-0.57	136678800	19506	4.47	7040	7040	6980	9130	4930	7030	7007.01	34.23	-10946	-7115	7103	7066	7033	6996	6963	7050	6980	16297	2100	5000	5480	10	1	322088438	22514	2.81	0.23	12	0.01	2486.00	30349.00	7300	20230116	-4.25	6120	20230316	14.22	7120	-1.83	20240102	6830	2.34	20240105	7300	-4.25	20230116	6120	14.22	20230316	0.22	N	138930	5000	16296 억	110262534	N	N	0	N	N
46	20240112	160841	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7030	0	3	0.00	3040706840	432719	57.46	7040	7070	7000	9130	4930	7030	7026.98	34.23	-144667	-99047	7103	7066	7033	6996	6963	7065	6995	16297	2100	5000	5480	10	1	322088438	22643	2.83	0.23	12	0.13	2486.00	30349.00	7300	20230116	-3.70	6120	20230316	14.87	7120	-1.26	20240102	6830	2.93	20240105	7300	-3.70	20230116	6120	14.87	20230316	0.21	N	138930	5000	16296 억	110264228	N	N	288	N	N
47	20240112	150828	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7010	-20	5	-0.28	2836434640	403647	53.60	7040	7070	7000	9130	4930	7030	7027.02	34.23	-144667	-85940	7103	7066	7033	6996	6963	7065	6995	16297	2100	5000	5480	10	1	322088438	22578	2.82	0.23	12	0.13	2486.00	30349.00	7300	20230116	-3.97	6120	20230316	14.54	7120	-1.54	20240102	6830	2.64	20240105	7300	-3.97	20230116	6120	14.54	20230316	0.21	N	138930	5000	16296 억	110264228	N	N	288	N	N
48	20240112	140827	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7030	0	3	0.00	2424072770	344916	45.80	7040	7070	7000	9130	4930	7030	7028.01	34.23	-144667	-64997	7103	7066	7033	6996	6963	7065	6995	16297	2100	5000	5480	10	1	322088438	22643	2.83	0.23	12	0.11	2486.00	30349.00	7300	20230116	-3.70	6120	20230316	14.87	7120	-1.26	20240102	6830	2.93	20240105	7300	-3.70	20230116	6120	14.87	20230316	0.21	N	138930	5000	16296 억	110264228	N	N	288	N	N
49	20240112	130823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7030	0	3	0.00	1734094560	246627	32.75	7040	7070	7000	9130	4930	7030	7031.24	34.23	-144667	-42795	7103	7066	7033	6996	6963	7065	6995	16297	2100	5000	5480	10	1	322088438	22643	2.83	0.23	12	0.08	2486.00	30349.00	7300	20230116	-3.70	6120	20230316	14.87	7120	-1.26	20240102	6830	2.93	20240105	7300	-3.70	20230116	6120	14.87	20230316	0.21	N	138930	5000	16296 억	110264228	N	N	288	N	N
50	20240112	120828	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	-10	5	-0.14	1462554560	208047	27.63	7040	7070	7000	9130	4930	7030	7029.92	34.23	-144667	-25496	7103	7066	7033	6996	6963	7065	6995	16297	2100	5000	5480	10	1	322088438	22611	2.82	0.23	12	0.06	2486.00	30349.00	7300	20230116	-3.84	6120	20230316	14.71	7120	-1.40	20240102	6830	2.78	20240105	7300	-3.84	20230116	6120	14.71	20230316	0.21	N	138930	5000	16296 억	110264228	N	N	288	N	N
51	20240112	110823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7050	20	2	0.28	1197511960	170430	22.63	7040	7070	7000	9130	4930	7030	7026.42	34.23	-144667	-12046	7103	7066	7033	6996	6963	7065	6995	16297	2100	5000	5480	10	1	322088438	22707	2.84	0.23	12	0.05	2486.00	30349.00	7300	20230116	-3.42	6120	20230316	15.20	7120	-0.98	20240102	6830	3.22	20240105	7300	-3.42	20230116	6120	15.20	20230316	0.21	N	138930	5000	16296 억	110264228	N	N	288	N	N
52	20240112	100824	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7010	-20	5	-0.28	585329890	83406	11.07	7040	7050	7000	9130	4930	7030	7017.84	34.23	-144667	-17671	7103	7066	7033	6996	6963	7065	6995	16297	2100	5000	5480	10	1	322088438	22578	2.82	0.23	12	0.03	2486.00	30349.00	7300	20230116	-3.97	6120	20230316	14.54	7120	-1.54	20240102	6830	2.64	20240105	7300	-3.97	20230116	6120	14.54	20230316	0.21	N	138930	5000	16296 억	110264228	N	N	288	N	N
53	20240112	090826	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7010	-20	5	-0.28	125395380	17840	2.37	7040	7050	7010	9130	4930	7030	7028.89	34.23	-144667	-3194	7103	7066	7033	6996	6963	7065	6995	16297	2100	5000	5480	10	1	322088438	22578	2.82	0.23	12	0.01	2486.00	30349.00	7300	20230116	-3.97	6120	20230316	14.54	7120	-1.54	20240102	6830	2.64	20240105	7300	-3.97	20230116	6120	14.54	20230316	0.21	N	138930	5000	16296 억	110264228	N	N	288	N	N
54	20240111	160820	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7030	30	2	0.43	5302782240	752419	118.31	7030	7070	7000	9100	4900	7000	7047.66	34.20	-49183	153500	7046	7022	6976	6952	6906	7035	6965	16297	2100	5000	5460	10	1	322088438	22643	2.83	0.23	12	0.23	2486.00	30349.00	7300	20230116	-3.70	6120	20230316	14.87	7120	-1.26	20240102	6830	2.93	20240105	7300	-3.70	20230116	6120	14.87	20230316	0.21	N	138930	5000	16296 억	110150354	N	N	288	N	N
55	20240111	150825	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7060	60	2	0.86	4001427850	567441	89.23	7030	7070	7000	9100	4900	7000	7051.71	34.20	-49183	170426	7046	7022	6976	6952	6906	7035	6965	16297	2100	5000	5460	10	1	322088438	22739	2.84	0.23	12	0.18	2486.00	30349.00	7300	20230116	-3.29	6120	20230316	15.36	7120	-0.84	20240102	6830	3.37	20240105	7300	-3.29	20230116	6120	15.36	20230316	0.21	N	138930	5000	16296 억	110150354	N	N	11	N	N
56	20240111	140823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7040	40	2	0.57	3379755970	479431	75.39	7030	7070	7000	9100	4900	7000	7049.52	34.20	-49183	171658	7046	7022	6976	6952	6906	7035	6965	16297	2100	5000	5460	10	1	322088438	22675	2.83	0.23	12	0.15	2486.00	30349.00	7300	20230116	-3.56	6120	20230316	15.03	7120	-1.12	20240102	6830	3.07	20240105	7300	-3.56	20230116	6120	15.03	20230316	0.21	N	138930	5000	16296 억	110150354	N	N	11	N	N
57	20240111	130821	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7060	60	2	0.86	2846735270	403783	63.49	7030	7070	7000	9100	4900	7000	7050.16	34.20	-49183	181998	7046	7022	6976	6952	6906	7035	6965	16297	2100	5000	5460	10	1	322088438	22739	2.84	0.23	12	0.13	2486.00	30349.00	7300	20230116	-3.29	6120	20230316	15.36	7120	-0.84	20240102	6830	3.37	20240105	7300	-3.29	20230116	6120	15.36	20230316	0.21	N	138930	5000	16296 억	110150354	N	N	11	N	N
58	20240111	120821	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7060	60	2	0.86	2478426190	351635	55.29	7030	7070	7000	9100	4900	7000	7048.29	34.20	-49183	171556	7046	7022	6976	6952	6906	7035	6965	16297	2100	5000	5460	10	1	322088438	22739	2.84	0.23	12	0.11	2486.00	30349.00	7300	20230116	-3.29	6120	20230316	15.36	7120	-0.84	20240102	6830	3.37	20240105	7300	-3.29	20230116	6120	15.36	20230316	0.21	N	138930	5000	16296 억	110150354	N	N	11	N	N
59	20240111	110823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7050	50	2	0.71	1941612900	275608	43.34	7030	7060	7000	9100	4900	7000	7044.84	34.20	-49183	164773	7046	7022	6976	6952	6906	7035	6965	16297	2100	5000	5460	10	1	322088438	22707	2.84	0.23	12	0.09	2486.00	30349.00	7300	20230116	-3.42	6120	20230316	15.20	7120	-0.98	20240102	6830	3.22	20240105	7300	-3.42	20230116	6120	15.20	20230316	0.21	N	138930	5000	16296 억	110150354	N	N	11	N	N
60	20240111	100822	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7050	50	2	0.71	1396483790	198287	31.18	7030	7060	7000	9100	4900	7000	7042.74	34.20	-49183	146650	7046	7022	6976	6952	6906	7035	6965	16297	2100	5000	5460	10	1	322088438	22707	2.84	0.23	12	0.06	2486.00	30349.00	7300	20230116	-3.42	6120	20230316	15.20	7120	-0.98	20240102	6830	3.22	20240105	7300	-3.42	20230116	6120	15.20	20230316	0.21	N	138930	5000	16296 억	110150354	N	N	11	N	N
61	20240111	090821	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	20	2	0.29	88648750	12624	1.99	7030	7040	7000	9100	4900	7000	7022.26	34.20	-49183	3478	7046	7022	6976	6952	6906	7035	6965	16297	2100	5000	5460	10	1	322088438	22611	2.82	0.23	12	0.00	2486.00	30349.00	7300	20230116	-3.84	6120	20230316	14.71	7120	-1.40	20240102	6830	2.78	20240105	7300	-3.84	20230116	6120	14.71	20230316	0.21	N	138930	5000	16296 억	110150354	N	N	11	N	N
62	20240110	160818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7000	70	2	1.01	4430927290	635591	172.56	6950	7000	6930	9000	4860	6930	6971.34	34.15	-915	169441	6996	6962	6936	6902	6876	6950	6890	16297	2070	5000	5400	10	1	322088438	22546	2.82	0.23	12	0.20	2486.00	30349.00	7300	20230116	-4.11	6120	20230316	14.38	7120	-1.69	20240102	6830	2.49	20240105	7300	-4.11	20230116	6120	14.38	20230316	0.21	N	138930	5000	16296 억	110000307	N	N	11	N	N
63	20240110	150821	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6980	50	2	0.72	3682395180	528581	143.51	6950	6990	6930	9000	4860	6930	6966.57	34.15	-915	119392	6996	6962	6936	6902	6876	6950	6890	16297	2070	5000	5400	10	1	322088438	22482	2.81	0.23	12	0.16	2486.00	30349.00	7300	20230116	-4.38	6120	20230316	14.05	7120	-1.97	20240102	6830	2.20	20240105	7300	-4.38	20230116	6120	14.05	20230316	0.21	N	138930	5000	16296 억	110000307	N	N	998	N	N
64	20240110	140823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6960	30	2	0.43	2924318150	419927	114.01	6950	6990	6930	9000	4860	6930	6963.87	34.15	-915	97526	6996	6962	6936	6902	6876	6950	6890	16297	2070	5000	5400	10	1	322088438	22417	2.80	0.23	12	0.13	2486.00	30349.00	7300	20230116	-4.66	6120	20230316	13.73	7120	-2.25	20240102	6830	1.90	20240105	7300	-4.66	20230116	6120	13.73	20230316	0.21	N	138930	5000	16296 억	110000307	N	N	998	N	N
65	20240110	130819	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6970	40	2	0.58	2545723200	365616	99.26	6950	6990	6930	9000	4860	6930	6962.83	34.15	-915	78775	6996	6962	6936	6902	6876	6950	6890	16297	2070	5000	5400	10	1	322088438	22450	2.80	0.23	12	0.11	2486.00	30349.00	7300	20230116	-4.52	6120	20230316	13.89	7120	-2.11	20240102	6830	2.05	20240105	7300	-4.52	20230116	6120	13.89	20230316	0.21	N	138930	5000	16296 억	110000307	N	N	998	N	N
66	20240110	120821	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6980	50	2	0.72	1778298840	255573	69.39	6950	6980	6930	9000	4860	6930	6958.09	34.15	-915	76416	6996	6962	6936	6902	6876	6950	6890	16297	2070	5000	5400	10	1	322088438	22482	2.81	0.23	12	0.08	2486.00	30349.00	7300	20230116	-4.38	6120	20230316	14.05	7120	-1.97	20240102	6830	2.20	20240105	7300	-4.38	20230116	6120	14.05	20230316	0.21	N	138930	5000	16296 억	110000307	N	N	998	N	N
67	20240110	110820	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6960	30	2	0.43	1301217210	187073	50.79	6950	6970	6930	9000	4860	6930	6955.67	34.15	-915	54841	6996	6962	6936	6902	6876	6950	6890	16297	2070	5000	5400	10	1	322088438	22417	2.80	0.23	12	0.06	2486.00	30349.00	7300	20230116	-4.66	6120	20230316	13.73	7120	-2.25	20240102	6830	1.90	20240105	7300	-4.66	20230116	6120	13.73	20230316	0.21	N	138930	5000	16296 억	110000307	N	N	998	N	N
68	20240110	100819	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6950	20	2	0.29	634808170	91313	24.79	6950	6960	6930	9000	4860	6930	6952.00	34.15	-915	17016	6996	6962	6936	6902	6876	6950	6890	16297	2070	5000	5400	10	1	322088438	22385	2.80	0.23	12	0.03	2486.00	30349.00	7300	20230116	-4.79	6120	20230316	13.56	7120	-2.39	20240102	6830	1.76	20240105	7300	-4.79	20230116	6120	13.56	20230316	0.21	N	138930	5000	16296 억	110000307	N	N	998	N	N
69	20240110	090818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6950	20	2	0.29	70723060	10177	2.76	6950	6960	6930	9000	4860	6930	6949.30	34.15	-915	1314	6996	6962	6936	6902	6876	6950	6890	16297	2070	5000	5400	10	1	322088438	22385	2.80	0.23	12	0.00	2486.00	30349.00	7300	20230116	-4.79	6120	20230316	13.56	7120	-2.39	20240102	6830	1.76	20240105	7300	-4.79	20230116	6120	13.56	20230316	0.21	N	138930	5000	16296 억	110000307	N	N	998	N	N
70	20240109	160817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6930	40	2	0.58	2547448260	367154	74.36	6960	6970	6910	8950	4830	6890	6938.42	34.12	-47142	114784	6996	6942	6906	6852	6816	6925	6835	16297	2060	5000	5370	10	1	322088438	22321	2.79	0.23	12	0.11	2486.00	30349.00	7300	20230116	-5.07	6120	20230316	13.24	7120	-2.67	20240102	6830	1.46	20240105	7300	-5.07	20230116	6120	13.24	20230316	0.21	N	138930	5000	16296 억	109884965	N	N	998	N	N
71	20240109	150818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6950	60	2	0.87	2239481440	322746	65.37	6960	6970	6910	8950	4830	6890	6938.84	34.12	-47142	115775	6996	6942	6906	6852	6816	6925	6835	16297	2060	5000	5370	10	1	322088438	22385	2.80	0.23	12	0.10	2486.00	30349.00	7300	20230116	-4.79	6120	20230316	13.56	7120	-2.39	20240102	6830	1.76	20240105	7300	-4.79	20230116	6120	13.56	20230316	0.21	N	138930	5000	16296 억	109884965	N	N	100	N	N
72	20240109	140818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6940	50	2	0.73	1947091880	280631	56.84	6960	6970	6910	8950	4830	6890	6938.27	34.12	-47142	106870	6996	6942	6906	6852	6816	6925	6835	16297	2060	5000	5370	10	1	322088438	22353	2.79	0.23	12	0.09	2486.00	30349.00	7300	20230116	-4.93	6120	20230316	13.40	7120	-2.53	20240102	6830	1.61	20240105	7300	-4.93	20230116	6120	13.40	20230316	0.21	N	138930	5000	16296 억	109884965	N	N	100	N	N
73	20240109	130817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6940	50	2	0.73	1661065540	239392	48.49	6960	6970	6910	8950	4830	6890	6938.69	34.12	-47142	92077	6996	6942	6906	6852	6816	6925	6835	16297	2060	5000	5370	10	1	322088438	22353	2.79	0.23	12	0.07	2486.00	30349.00	7300	20230116	-4.93	6120	20230316	13.40	7120	-2.53	20240102	6830	1.61	20240105	7300	-4.93	20230116	6120	13.40	20230316	0.21	N	138930	5000	16296 억	109884965	N	N	100	N	N
74	20240109	120824	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6930	40	2	0.58	1464689390	211090	42.75	6960	6970	6910	8950	4830	6890	6938.70	34.12	-47142	79437	6996	6942	6906	6852	6816	6925	6835	16297	2060	5000	5370	10	1	322088438	22321	2.79	0.23	12	0.07	2486.00	30349.00	7300	20230116	-5.07	6120	20230316	13.24	7120	-2.67	20240102	6830	1.46	20240105	7300	-5.07	20230116	6120	13.24	20230316	0.21	N	138930	5000	16296 억	109884965	N	N	100	N	N
75	20240109	110820	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6930	40	2	0.58	1140378060	164319	33.28	6960	6970	6910	8950	4830	6890	6940.03	34.12	-47142	51117	6996	6942	6906	6852	6816	6925	6835	16297	2060	5000	5370	10	1	322088438	22321	2.79	0.23	12	0.05	2486.00	30349.00	7300	20230116	-5.07	6120	20230316	13.24	7120	-2.67	20240102	6830	1.46	20240105	7300	-5.07	20230116	6120	13.24	20230316	0.21	N	138930	5000	16296 억	109884965	N	N	100	N	N
76	20240109	100818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6950	60	2	0.87	895977080	129038	26.14	6960	6970	6920	8950	4830	6890	6943.53	34.12	-47142	52687	6996	6942	6906	6852	6816	6925	6835	16297	2060	5000	5370	10	1	322088438	22385	2.80	0.23	12	0.04	2486.00	30349.00	7300	20230116	-4.79	6120	20230316	13.56	7120	-2.39	20240102	6830	1.76	20240105	7300	-4.79	20230116	6120	13.56	20230316	0.21	N	138930	5000	16296 억	109884965	N	N	100	N	N
77	20240109	090818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6950	60	2	0.87	221019480	31789	6.44	6960	6970	6930	8950	4830	6890	6952.76	34.12	-47142	27707	6996	6942	6906	6852	6816	6925	6835	16297	2060	5000	5370	10	1	322088438	22385	2.80	0.23	12	0.01	2486.00	30349.00	7300	20230116	-4.79	6120	20230316	13.56	7120	-2.39	20240102	6830	1.76	20240105	7300	-4.79	20230116	6120	13.56	20230316	0.21	N	138930	5000	16296 억	109884965	N	N	100	N	N
78	20240108	160816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6890	-20	5	-0.29	3405140760	493159	76.10	6910	6960	6870	8980	4840	6910	6904.75	34.04	-115341	-47721	6990	6950	6890	6850	6790	6970	6870	16297	2070	5000	5380	10	1	322088438	22192	2.77	0.23	12	0.15	2486.00	30349.00	7300	20230116	-5.62	6120	20230316	12.58	7120	-3.23	20240102	6830	0.88	20240105	7300	-5.62	20230116	6120	12.58	20230316	0.20	N	138930	5000	16296 억	109635922	N	N	100	N	N
79	20240108	150818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6880	-30	5	-0.43	3082191250	446296	68.87	6910	6960	6870	8980	4840	6910	6906.16	34.04	-115341	-42896	6990	6950	6890	6850	6790	6970	6870	16297	2070	5000	5380	10	1	322088438	22160	2.77	0.23	12	0.14	2486.00	30349.00	7300	20230116	-5.75	6120	20230316	12.42	7120	-3.37	20240102	6830	0.73	20240105	7300	-5.75	20230116	6120	12.42	20230316	0.20	N	138930	5000	16296 억	109635922	N	N	456	N	N
80	20240108	140817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6880	-30	5	-0.43	2651171620	383719	59.21	6910	6960	6870	8980	4840	6910	6909.15	34.04	-115341	-32175	6990	6950	6890	6850	6790	6970	6870	16297	2070	5000	5380	10	1	322088438	22160	2.77	0.23	12	0.12	2486.00	30349.00	7300	20230116	-5.75	6120	20230316	12.42	7120	-3.37	20240102	6830	0.73	20240105	7300	-5.75	20230116	6120	12.42	20230316	0.20	N	138930	5000	16296 억	109635922	N	N	456	N	N
81	20240108	130817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6870	-40	5	-0.58	2327740440	336741	51.96	6910	6960	6870	8980	4840	6910	6912.55	34.04	-115341	-16683	6990	6950	6890	6850	6790	6970	6870	16297	2070	5000	5380	10	1	322088438	22127	2.76	0.23	12	0.10	2486.00	30349.00	7300	20230116	-5.89	6120	20230316	12.25	7120	-3.51	20240102	6830	0.59	20240105	7300	-5.89	20230116	6120	12.25	20230316	0.20	N	138930	5000	16296 억	109635922	N	N	456	N	N
82	20240108	120817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6900	-10	5	-0.14	1717461570	248154	38.29	6910	6960	6890	8980	4840	6910	6920.95	34.04	-115341	-3214	6990	6950	6890	6850	6790	6970	6870	16297	2070	5000	5380	10	1	322088438	22224	2.78	0.23	12	0.08	2486.00	30349.00	7300	20230116	-5.48	6120	20230316	12.75	7120	-3.09	20240102	6830	1.02	20240105	7300	-5.48	20230116	6120	12.75	20230316	0.20	N	138930	5000	16296 억	109635922	N	N	456	N	N
83	20240108	110818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6920	10	2	0.14	1264414530	182584	28.17	6910	6960	6900	8980	4840	6910	6925.11	34.04	-115341	4859	6990	6950	6890	6850	6790	6970	6870	16297	2070	5000	5380	10	1	322088438	22289	2.78	0.23	12	0.06	2486.00	30349.00	7300	20230116	-5.21	6120	20230316	13.07	7120	-2.81	20240102	6830	1.32	20240105	7300	-5.21	20230116	6120	13.07	20230316	0.20	N	138930	5000	16296 억	109635922	N	N	456	N	N
84	20240108	100818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6920	10	2	0.14	724958610	104791	16.17	6910	6940	6900	8980	4840	6910	6918.14	34.04	-115341	-8712	6990	6950	6890	6850	6790	6970	6870	16297	2070	5000	5380	10	1	322088438	22289	2.78	0.23	12	0.03	2486.00	30349.00	7300	20230116	-5.21	6120	20230316	13.07	7120	-2.81	20240102	6830	1.32	20240105	7300	-5.21	20230116	6120	13.07	20230316	0.20	N	138930	5000	16296 억	109635922	N	N	456	N	N
85	20240108	090816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6920	10	2	0.14	93167720	13459	2.08	6910	6940	6910	8980	4840	6910	6922.34	34.04	-115341	-3364	6990	6950	6890	6850	6790	6970	6870	16297	2070	5000	5380	10	1	322088438	22289	2.78	0.23	12	0.00	2486.00	30349.00	7300	20230116	-5.21	6120	20230316	13.07	7120	-2.81	20240102	6830	1.32	20240105	7300	-5.21	20230116	6120	13.07	20230316	0.20	N	138930	5000	16296 억	109635922	N	N	456	N	N
86	20240105	160816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6910	0	3	0.00	4441905040	646020	96.14	6900	6930	6830	8980	4840	6910	6875.77	34.11	-39792	-227584	7030	6970	6940	6880	6850	6955	6865	16297	2070	5000	5380	10	1	322088438	22256	2.78	0.23	12	0.20	2486.00	30349.00	7300	20230116	-5.34	6120	20230316	12.91	7120	-2.95	20240102	6830	1.17	20240105	7300	-5.34	20230116	6120	12.91	20230316	0.21	N	138930	5000	16296 억	109869449	N	N	456	N	N
87	20240105	150817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6890	-20	5	-0.29	4050989400	589385	87.72	6900	6930	6830	8980	4840	6910	6873.25	34.11	-39792	-234050	7030	6970	6940	6880	6850	6955	6865	16297	2070	5000	5380	10	1	322088438	22192	2.77	0.23	12	0.18	2486.00	30349.00	7300	20230116	-5.62	6120	20230316	12.58	7120	-3.23	20240102	6830	0.88	20240105	7300	-5.62	20230116	6120	12.58	20230316	0.21	N	138930	5000	16296 억	109869449	N	N	2135	N	N
88	20240105	140814	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6880	-30	5	-0.43	3494254950	508429	75.67	6900	6930	6830	8980	4840	6910	6872.65	34.11	-39792	-222799	7030	6970	6940	6880	6850	6955	6865	16297	2070	5000	5380	10	1	322088438	22160	2.77	0.23	12	0.16	2486.00	30349.00	7300	20230116	-5.75	6120	20230316	12.42	7120	-3.37	20240102	6830	0.73	20240105	7300	-5.75	20230116	6120	12.42	20230316	0.21	N	138930	5000	16296 억	109869449	N	N	2135	N	N
89	20240105	130816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6870	-40	5	-0.58	3020104840	439501	65.41	6900	6930	6830	8980	4840	6910	6871.67	34.11	-39792	-185029	7030	6970	6940	6880	6850	6955	6865	16297	2070	5000	5380	10	1	322088438	22127	2.76	0.23	12	0.14	2486.00	30349.00	7300	20230116	-5.89	6120	20230316	12.25	7120	-3.51	20240102	6830	0.59	20240105	7300	-5.89	20230116	6120	12.25	20230316	0.21	N	138930	5000	16296 억	109869449	N	N	2135	N	N
90	20240105	120815	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6880	-30	5	-0.43	2368355450	344920	51.33	6900	6930	6830	8980	4840	6910	6866.39	34.11	-39792	-132003	7030	6970	6940	6880	6850	6955	6865	16297	2070	5000	5380	10	1	322088438	22160	2.77	0.23	12	0.11	2486.00	30349.00	7300	20230116	-5.75	6120	20230316	12.42	7120	-3.37	20240102	6830	0.73	20240105	7300	-5.75	20230116	6120	12.42	20230316	0.21	N	138930	5000	16296 억	109869449	N	N	2135	N	N
91	20240105	110814	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6870	-40	5	-0.58	2018754930	294061	43.76	6900	6930	6830	8980	4840	6910	6865.09	34.11	-39792	-122732	7030	6970	6940	6880	6850	6955	6865	16297	2070	5000	5380	10	1	322088438	22127	2.76	0.23	12	0.09	2486.00	30349.00	7300	20230116	-5.89	6120	20230316	12.25	7120	-3.51	20240102	6830	0.59	20240105	7300	-5.89	20230116	6120	12.25	20230316	0.21	N	138930	5000	16296 억	109869449	N	N	2135	N	N
92	20240105	100817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6850	-60	5	-0.87	1461360880	212698	31.65	6900	6930	6840	8980	4840	6910	6870.59	34.11	-39792	-106231	7030	6970	6940	6880	6850	6955	6865	16297	2070	5000	5380	10	1	322088438	22063	2.76	0.23	12	0.07	2486.00	30349.00	7300	20230116	-6.16	6120	20230316	11.93	7120	-3.79	20240102	6840	0.15	20240105	7300	-6.16	20230116	6120	11.93	20230316	0.21	N	138930	5000	16296 억	109869449	N	N	2135	N	N
93	20240105	090814	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6910	0	3	0.00	150455900	21812	3.25	6900	6930	6880	8980	4840	6910	6897.85	34.11	-39792	-9497	7030	6970	6940	6880	6850	6955	6865	16297	2070	5000	5380	10	1	322088438	22256	2.78	0.23	12	0.01	2486.00	30349.00	7300	20230116	-5.34	6120	20230316	12.91	7120	-2.95	20240102	6880	0.44	20240105	7300	-5.34	20230116	6120	12.91	20230316	0.21	N	138930	5000	16296 억	109869449	N	N	2135	N	N
94	20240104	160811	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6910	-80	5	-1.14	4653781060	669982	118.52	6990	7000	6910	9080	4900	6990	6946.13	34.14	-13408	-194949	7076	7032	6986	6942	6896	7055	6965	16297	2090	5000	5450	10	1	322088438	22256	2.78	0.23	12	0.21	2486.00	30349.00	7300	20230116	-5.34	6120	20230316	12.91	7120	-2.95	20240102	6910	0.00	20240104	7300	-5.34	20230116	6120	12.91	20230316	0.19	N	138930	5000	16296 억	109967044	N	N	2135	N	N
95	20240104	150813	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6930	-60	5	-0.86	4059400600	584023	103.32	6990	7000	6910	9080	4900	6990	6950.75	34.14	-13408	-166913	7076	7032	6986	6942	6896	7055	6965	16297	2090	5000	5450	10	1	322088438	22321	2.79	0.23	12	0.18	2486.00	30349.00	7300	20230116	-5.07	6120	20230316	13.24	7120	-2.67	20240102	6910	0.29	20240104	7300	-5.07	20230116	6120	13.24	20230316	0.19	N	138930	5000	16296 억	109967044	N	N	4557	N	N
96	20240104	140813	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6940	-50	5	-0.72	2993303280	430068	76.08	6990	7000	6920	9080	4900	6990	6960.07	34.14	-13408	-90767	7076	7032	6986	6942	6896	7055	6965	16297	2090	5000	5450	10	1	322088438	22353	2.79	0.23	12	0.13	2486.00	30349.00	7300	20230116	-4.93	6120	20230316	13.40	7120	-2.53	20240102	6920	0.29	20240104	7300	-4.93	20230116	6120	13.40	20230316	0.19	N	138930	5000	16296 억	109967044	N	N	4557	N	N
97	20240104	130814	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6940	-50	5	-0.72	2602544770	373741	66.12	6990	7000	6920	9080	4900	6990	6963.50	34.14	-13408	-63819	7076	7032	6986	6942	6896	7055	6965	16297	2090	5000	5450	10	1	322088438	22353	2.79	0.23	12	0.12	2486.00	30349.00	7300	20230116	-4.93	6120	20230316	13.40	7120	-2.53	20240102	6920	0.29	20240104	7300	-4.93	20230116	6120	13.40	20230316	0.19	N	138930	5000	16296 억	109967044	N	N	4557	N	N
98	20240104	120811	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6960	-30	5	-0.43	2171456180	311656	55.13	6990	7000	6920	9080	4900	6990	6967.48	34.14	-13408	-59424	7076	7032	6986	6942	6896	7055	6965	16297	2090	5000	5450	10	1	322088438	22417	2.80	0.23	12	0.10	2486.00	30349.00	7300	20230116	-4.66	6120	20230316	13.73	7120	-2.25	20240102	6920	0.58	20240104	7300	-4.66	20230116	6120	13.73	20230316	0.19	N	138930	5000	16296 억	109967044	N	N	4557	N	N
99	20240104	110811	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6970	-20	5	-0.29	1157769450	165899	29.35	6990	7000	6950	9080	4900	6990	6978.76	34.14	-13408	-47184	7076	7032	6986	6942	6896	7055	6965	16297	2090	5000	5450	10	1	322088438	22450	2.80	0.23	12	0.05	2486.00	30349.00	7300	20230116	-4.52	6120	20230316	13.89	7120	-2.11	20240102	6920	0.72	20240102	7300	-4.52	20230116	6120	13.89	20230316	0.19	N	138930	5000	16296 억	109967044	N	N	4557	N	N
100	20240104	100810	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6980	-10	5	-0.14	741938180	106317	18.81	6990	7000	6950	9080	4900	6990	6978.55	34.14	-13408	-21376	7076	7032	6986	6942	6896	7055	6965	16297	2090	5000	5450	10	1	322088438	22482	2.81	0.23	12	0.03	2486.00	30349.00	7300	20230116	-4.38	6120	20230316	14.05	7120	-1.97	20240102	6920	0.87	20240102	7300	-4.38	20230116	6120	14.05	20230316	0.19	N	138930	5000	16296 억	109967044	N	N	4557	N	N
101	20240104	090814	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6980	-10	5	-0.14	115212740	16519	2.92	6990	7000	6950	9080	4900	6990	6974.56	34.14	-13408	-5432	7076	7032	6986	6942	6896	7055	6965	16297	2090	5000	5450	10	1	322088438	22482	2.81	0.23	12	0.01	2486.00	30349.00	7300	20230116	-4.38	6120	20230316	14.05	7120	-1.97	20240102	6920	0.87	20240102	7300	-4.38	20230116	6120	14.05	20230316	0.19	N	138930	5000	16296 억	109967044	N	N	4557	N	N
102	20240103	160810	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6990	-20	5	-0.29	3946481720	565128	43.62	6980	7030	6940	9110	4910	7010	6983.34	34.08	-126217	-49398	7216	7112	7016	6912	6816	7065	6865	16297	2100	5000	5460	10	1	322088438	22514	2.81	0.23	12	0.18	2486.00	30349.00	7300	20230116	-4.25	6120	20230316	14.22	7120	-1.83	20240102	6920	1.01	20240102	7300	-4.25	20230116	6120	14.22	20230316	0.20	N	138930	5000	16296 억	109774940	N	N	4557	N	N
103	20240103	150808	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7000	-10	5	-0.14	3371878910	482968	37.28	6980	7030	6940	9110	4910	7010	6981.58	34.08	-126217	-43780	7216	7112	7016	6912	6816	7065	6865	16297	2100	5000	5460	10	1	322088438	22546	2.82	0.23	12	0.15	2486.00	30349.00	7300	20230116	-4.11	6120	20230316	14.38	7120	-1.69	20240102	6920	1.16	20240102	7300	-4.11	20230116	6120	14.38	20230316	0.20	N	138930	5000	16296 억	109774940	N	N	12943	N	N
104	20240103	140805	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6990	-20	5	-0.29	2955190870	423377	32.68	6980	7030	6940	9110	4910	7010	6980.05	34.08	-126217	-65923	7216	7112	7016	6912	6816	7065	6865	16297	2100	5000	5460	10	1	322088438	22514	2.81	0.23	12	0.13	2486.00	30349.00	7300	20230116	-4.25	6120	20230316	14.22	7120	-1.83	20240102	6920	1.01	20240102	7300	-4.25	20230116	6120	14.22	20230316	0.20	N	138930	5000	16296 억	109774940	N	N	12943	N	N
105	20240103	130808	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7000	-10	5	-0.14	2499667380	358218	27.65	6980	7030	6940	9110	4910	7010	6978.06	34.08	-126217	-62339	7216	7112	7016	6912	6816	7065	6865	16297	2100	5000	5460	10	1	322088438	22546	2.82	0.23	12	0.11	2486.00	30349.00	7300	20230116	-4.11	6120	20230316	14.38	7120	-1.69	20240102	6920	1.16	20240102	7300	-4.11	20230116	6120	14.38	20230316	0.20	N	138930	5000	16296 억	109774940	N	N	12943	N	N
106	20240103	120812	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6960	-50	5	-0.71	1978027340	283406	21.87	6980	7030	6940	9110	4910	7010	6979.48	34.08	-126217	-42538	7216	7112	7016	6912	6816	7065	6865	16297	2100	5000	5460	10	1	322088438	22417	2.80	0.23	12	0.09	2486.00	30349.00	7300	20230116	-4.66	6120	20230316	13.73	7120	-2.25	20240102	6920	0.58	20240102	7300	-4.66	20230116	6120	13.73	20230316	0.20	N	138930	5000	16296 억	109774940	N	N	12943	N	N
107	20240103	110807	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6990	-20	5	-0.29	1652784980	236753	18.27	6980	7030	6940	9110	4910	7010	6981.05	34.08	-126217	-41221	7216	7112	7016	6912	6816	7065	6865	16297	2100	5000	5460	10	1	322088438	22514	2.81	0.23	12	0.07	2486.00	30349.00	7300	20230116	-4.25	6120	20230316	14.22	7120	-1.83	20240102	6920	1.01	20240102	7300	-4.25	20230116	6120	14.22	20230316	0.20	N	138930	5000	16296 억	109774940	N	N	12943	N	N
108	20240103	100808	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6990	-20	5	-0.29	740227060	105816	8.17	6980	7030	6980	9110	4910	7010	6995.42	34.08	-126217	22217	7216	7112	7016	6912	6816	7065	6865	16297	2100	5000	5460	10	1	322088438	22514	2.81	0.23	12	0.03	2486.00	30349.00	7300	20230116	-4.25	6120	20230316	14.22	7120	-1.83	20240102	6920	1.01	20240102	7300	-4.25	20230116	6120	14.22	20230316	0.20	N	138930	5000	16296 억	109774940	N	N	12943	N	N
109	20240103	090807	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6990	-20	5	-0.29	346426600	49508	3.82	6980	7030	6980	9110	4910	7010	6997.39	34.08	-126217	27163	7216	7112	7016	6912	6816	7065	6865	16297	2100	5000	5460	10	1	322088438	22514	2.81	0.23	12	0.02	2486.00	30349.00	7300	20230116	-4.25	6120	20230316	14.22	7120	-1.83	20240102	6920	1.01	20240102	7300	-4.25	20230116	6120	14.22	20230316	0.20	N	138930	5000	16296 억	109774940	N	N	12943	N	N
110	20240102	160806	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7010	-130	5	-1.82	9053220420	1294797	102.14	7110	7120	6920	9280	5000	7140	6991.99	34.29	0	-525875	7246	7192	7106	7052	6966	7220	7080	16297	2140	5000	5560	10	1	322088438	22578	2.82	0.23	12	0.40	2486.00	30349.00	7300	20230116	-3.97	6120	20230316	14.54	7120	-1.54	20240102	6920	1.30	20240102	7300	-3.97	20230116	6120	14.54	20230316	0.19	N	138930	5000	16296 억	110431894	N	N	12943	N	N
111	20240102	150806	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	-120	5	-1.68	8642666240	1236267	97.52	7110	7120	6920	9280	5000	7140	6990.94	34.29	0	-516766	7246	7192	7106	7052	6966	7220	7080	16297	2140	5000	5560	10	1	322088438	22611	2.82	0.23	12	0.38	2486.00	30349.00	7300	20230116	-3.84	6120	20230316	14.71	7120	-1.40	20240102	6920	1.45	20240102	7300	-3.84	20230116	6120	14.71	20230316	0.19	N	138930	5000	16296 억	110431894	N	N	10832	N	N
112	20240102	140807	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	-120	5	-1.68	7344093230	1051667	82.96	7110	7120	6920	9280	5000	7140	6983.29	34.29	0	-511159	7246	7192	7106	7052	6966	7220	7080	16297	2140	5000	5560	10	1	322088438	22611	2.82	0.23	12	0.33	2486.00	30349.00	7300	20230116	-3.84	6120	20230316	14.71	7120	-1.40	20240102	6920	1.45	20240102	7300	-3.84	20230116	6120	14.71	20230316	0.19	N	138930	5000	16296 억	110431894	N	N	10832	N	N
113	20240102	130802	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6950	-190	5	-2.66	5894771400	843783	66.56	7110	7120	6920	9280	5000	7140	6986.12	34.29	0	-471694	7246	7192	7106	7052	6966	7220	7080	16297	2140	5000	5560	10	1	322088438	22385	2.80	0.23	12	0.26	2486.00	30349.00	7300	20230116	-4.79	6120	20230316	13.56	7120	-2.39	20240102	6920	0.43	20240102	7300	-4.79	20230116	6120	13.56	20230316	0.19	N	138930	5000	16296 억	110431894	N	N	10832	N	N
114	20240102	120801	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6940	-200	5	-2.80	5022705680	718042	56.64	7110	7120	6930	9280	5000	7140	6995.00	34.29	0	-391597	7246	7192	7106	7052	6966	7220	7080	16297	2140	5000	5560	10	1	322088438	22353	2.79	0.23	12	0.22	2486.00	30349.00	7300	20230116	-4.93	6120	20230316	13.40	7120	-2.53	20240102	6930	0.14	20240102	7300	-4.93	20230116	6120	13.40	20230316	0.19	N	138930	5000	16296 억	110431894	N	N	10832	N	N
115	20240102	110802	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6970	-170	5	-2.38	3417527840	487106	38.43	7110	7120	6960	9280	5000	7140	7015.98	34.29	0	-265716	7246	7192	7106	7052	6966	7220	7080	16297	2140	5000	5560	10	1	322088438	22450	2.80	0.23	12	0.15	2486.00	30349.00	7300	20230116	-4.52	6120	20230316	13.89	7120	-2.11	20240102	6960	0.14	20240102	7300	-4.52	20230116	6120	13.89	20230316	0.19	N	138930	5000	16296 억	110431894	N	N	10832	N	N
116	20240102	100754	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7050	-90	5	-1.26	674478980	95585	7.54	7110	7120	7010	9280	5000	7140	7056.33	34.29	0	-1419	7246	7192	7106	7052	6966	7220	7080	16297	2140	5000	5560	10	1	322088438	22707	2.84	0.23	12	0.03	2486.00	30349.00	7300	20230116	-3.42	6120	20230316	15.20	7120	-0.98	20240102	7010	0.57	20240102	7300	-3.42	20230116	6120	15.20	20230316	0.19	N	138930	5000	16296 억	110431894	N	N	10832	N	N
117	20240102	090745	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	0	3	0.00	0	0	0.00	0	0	0	9280	5000	7140	0.00	34.29	0	0	7246	7192	7106	7052	6966	7220	7080	16297	2140	5000	5560	10	1	322088438	22997	2.87	0.24	12	0.00	2486.00	30349.00	7300	20230116	-2.19	6120	20230316	16.67	0	0.00	0	0	0.00	0	7300	-2.19	20230116	6120	16.67	20230316	0.19	N	138930	5000	16296 억	110431894	N	N	10832	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History