KissMeData/105560/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 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	120801	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	1800	2	3.65	34301317400	675883	63.56	50300	51200	50000	64000	34550	49300	50750.38	72.66	0	91756	50166	49732	49416	48982	48666	49950	49200	20906	14700	5000	38450	100	1	403511072	206194	4.78	0.42	12	0.17	10685.00	120321.00	60700	20230117	-15.82	46150	20230707	10.73	53800	-5.02	20240102	48900	4.50	20240119	59500	-14.12	20230126	46150	10.73	20230707	0.06	N	105560	5000	20905 억	293171661	N	N	684	N	N
3	20240123	110758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51000	1700	2	3.45	27973949300	551881	51.90	50300	51100	50000	64000	34550	49300	50688.37	72.66	0	108042	50166	49732	49416	48982	48666	49950	49200	20906	14700	5000	38450	100	1	403511072	205791	4.77	0.42	12	0.14	10685.00	120321.00	60700	20230117	-15.98	46150	20230707	10.51	53800	-5.20	20240102	48900	4.29	20240119	59500	-14.29	20230126	46150	10.51	20230707	0.06	N	105560	5000	20905 억	293171661	N	N	684	N	N
4	20240123	100758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50900	1600	2	3.25	19643478100	387930	36.48	50300	51100	50000	64000	34550	49300	50636.66	72.66	0	131918	50166	49732	49416	48982	48666	49950	49200	20906	14700	5000	38450	100	1	403511072	205387	4.76	0.42	12	0.10	10685.00	120321.00	60700	20230117	-16.14	46150	20230707	10.29	53800	-5.39	20240102	48900	4.09	20240119	59500	-14.45	20230126	46150	10.29	20230707	0.06	N	105560	5000	20905 억	293171661	N	N	684	N	N
5	20240123	090759	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50500	1200	2	2.43	7575780600	150479	14.15	50300	50600	50000	64000	34550	49300	50344.44	72.66	0	53788	50166	49732	49416	48982	48666	49950	49200	20906	14700	5000	38450	100	1	403511072	203773	4.73	0.42	12	0.04	10685.00	120321.00	60700	20230117	-16.80	46150	20230707	9.43	53800	-6.13	20240102	48900	3.27	20240119	59500	-15.13	20230126	46150	9.43	20230707	0.06	N	105560	5000	20905 억	293171661	N	N	684	N	N
6	20240119	160754	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49500	100	2	0.20	41633798550	844052	96.61	49500	49750	48900	64200	34600	49400	49325.94	72.75	54378	-209146	49933	49666	49433	49166	48933	49550	49050	20906	14800	5000	38530	50	1	403511072	199738	4.63	0.41	12	0.21	10685.00	120321.00	60700	20230117	-18.45	46150	20230707	7.26	53800	-7.99	20240102	48900	1.23	20240119	59500	-16.81	20230126	46150	7.26	20230707	0.05	N	105560	5000	20905 억	293571036	N	N	596	N	N
7	20240119	150756	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49550	150	2	0.30	33536236000	680519	77.89	49500	49750	48900	64200	34600	49400	49280.38	72.75	54378	-220981	49933	49666	49433	49166	48933	49550	49050	20906	14800	5000	38530	50	1	403511072	199940	4.64	0.41	12	0.17	10685.00	120321.00	60700	20230117	-18.37	46150	20230707	7.37	53800	-7.90	20240102	48900	1.33	20240119	59500	-16.72	20230126	46150	7.37	20230707	0.05	N	105560	5000	20905 억	293571036	N	N	0	N	N
8	20240119	140754	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49350	-50	5	-0.10	28307342100	574835	65.80	49500	49750	48900	64200	34600	49400	49244.29	72.75	54378	-226396	49933	49666	49433	49166	48933	49550	49050	20906	14800	5000	38530	50	1	403511072	199133	4.62	0.41	12	0.14	10685.00	120321.00	60700	20230117	-18.70	46150	20230707	6.93	53800	-8.27	20240102	48900	0.92	20240119	59500	-17.06	20230126	46150	6.93	20230707	0.05	N	105560	5000	20905 억	293571036	N	N	0	N	N
9	20240119	130754	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49250	-150	5	-0.30	25139444150	510571	58.44	49500	49750	48900	64200	34600	49400	49237.90	72.75	54378	-208428	49933	49666	49433	49166	48933	49550	49050	20906	14800	5000	38530	50	1	403511072	198729	4.61	0.41	12	0.13	10685.00	120321.00	60700	20230117	-18.86	46150	20230707	6.72	53800	-8.46	20240102	48900	0.72	20240119	59500	-17.23	20230126	46150	6.72	20230707	0.05	N	105560	5000	20905 억	293571036	N	N	0	N	N
10	20240119	120758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49200	-200	5	-0.40	22565225150	458293	52.46	49500	49750	48900	64200	34600	49400	49237.55	72.75	54378	-191139	49933	49666	49433	49166	48933	49550	49050	20906	14800	5000	38530	50	1	403511072	198527	4.60	0.41	12	0.11	10685.00	120321.00	60700	20230117	-18.95	46150	20230707	6.61	53800	-8.55	20240102	48900	0.61	20240119	59500	-17.31	20230126	46150	6.61	20230707	0.05	N	105560	5000	20905 억	293571036	N	N	0	N	N
11	20240119	110756	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49100	-300	5	-0.61	19614600300	398256	45.58	49500	49750	48900	64200	34600	49400	49251.23	72.75	54378	-171462	49933	49666	49433	49166	48933	49550	49050	20906	14800	5000	38530	50	1	403511072	198124	4.60	0.41	12	0.10	10685.00	120321.00	60700	20230117	-19.11	46150	20230707	6.39	53800	-8.74	20240102	48900	0.41	20240119	59500	-17.48	20230126	46150	6.39	20230707	0.05	N	105560	5000	20905 억	293571036	N	N	0	N	N
12	20240119	100801	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49150	-250	5	-0.51	11645285800	235650	26.97	49500	49750	49100	64200	34600	49400	49417.72	72.75	54378	-93545	49933	49666	49433	49166	48933	49550	49050	20906	14800	5000	38530	50	1	403511072	198326	4.60	0.41	12	0.06	10685.00	120321.00	60700	20230117	-19.03	46150	20230707	6.50	53800	-8.64	20240102	49100	0.10	20240119	59500	-17.39	20230126	46150	6.50	20230707	0.05	N	105560	5000	20905 억	293571036	N	N	0	N	N
13	20240119	090754	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49500	100	2	0.20	1790148050	36104	4.13	49500	49750	49500	64200	34600	49400	49583.15	72.75	54378	-7087	49933	49666	49433	49166	48933	49550	49050	20906	14800	5000	38530	50	1	403511072	199738	4.63	0.41	12	0.01	10685.00	120321.00	60700	20230117	-18.45	46150	20230707	7.26	53800	-7.99	20240102	49200	0.61	20240118	59500	-16.81	20230126	46150	7.26	20230707	0.05	N	105560	5000	20905 억	293571036	N	N	0	N	N
14	20240118	160752	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49400	-400	5	-0.80	41614202900	842079	62.80	49450	49700	49200	64700	34900	49800	49418.42	72.80	0	-234705	51833	50816	50283	49266	48733	50550	49000	20906	14900	5000	38840	50	1	403511072	199334	4.62	0.41	12	0.21	10685.00	120321.00	60700	20230117	-18.62	46150	20230707	7.04	53800	-8.18	20240102	49200	0.41	20240118	59500	-16.97	20230126	46150	7.04	20230707	0.05	N	105560	5000	20905 억	293775931	N	N	22	N	N
15	20240118	150753	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49550	-250	5	-0.50	30472109050	616584	45.99	49450	49700	49200	64700	34900	49800	49420.86	72.80	0	-221392	51833	50816	50283	49266	48733	50550	49000	20906	14900	5000	38840	50	1	403511072	199940	4.64	0.41	12	0.15	10685.00	120321.00	60700	20230117	-18.37	46150	20230707	7.37	53800	-7.90	20240102	49200	0.71	20240118	59500	-16.72	20230126	46150	7.37	20230707	0.05	N	105560	5000	20905 억	293775931	N	N	22	N	N
16	20240118	140753	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49400	-400	5	-0.80	27662683850	559775	41.75	49450	49700	49200	64700	34900	49800	49417.50	72.80	0	-217654	51833	50816	50283	49266	48733	50550	49000	20906	14900	5000	38840	50	1	403511072	199334	4.62	0.41	12	0.14	10685.00	120321.00	60700	20230117	-18.62	46150	20230707	7.04	53800	-8.18	20240102	49200	0.41	20240118	59500	-16.97	20230126	46150	7.04	20230707	0.05	N	105560	5000	20905 억	293775931	N	N	22	N	N
17	20240118	130752	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49400	-400	5	-0.80	23318241350	471793	35.19	49450	49700	49200	64700	34900	49800	49424.73	72.80	0	-189954	51833	50816	50283	49266	48733	50550	49000	20906	14900	5000	38840	50	1	403511072	199334	4.62	0.41	12	0.12	10685.00	120321.00	60700	20230117	-18.62	46150	20230707	7.04	53800	-8.18	20240102	49200	0.41	20240118	59500	-16.97	20230126	46150	7.04	20230707	0.05	N	105560	5000	20905 억	293775931	N	N	22	N	N
18	20240118	120755	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49450	-350	5	-0.70	20187376350	408435	30.46	49450	49700	49200	64700	34900	49800	49426.17	72.80	0	-166955	51833	50816	50283	49266	48733	50550	49000	20906	14900	5000	38840	50	1	403511072	199536	4.63	0.41	12	0.10	10685.00	120321.00	60700	20230117	-18.53	46150	20230707	7.15	53800	-8.09	20240102	49200	0.51	20240118	59500	-16.89	20230126	46150	7.15	20230707	0.05	N	105560	5000	20905 억	293775931	N	N	22	N	N
19	20240118	110755	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49500	-300	5	-0.60	16471207450	333334	24.86	49450	49700	49200	64700	34900	49800	49413.52	72.80	0	-142643	51833	50816	50283	49266	48733	50550	49000	20906	14900	5000	38840	50	1	403511072	199738	4.63	0.41	12	0.08	10685.00	120321.00	60700	20230117	-18.45	46150	20230707	7.26	53800	-7.99	20240102	49200	0.61	20240118	59500	-16.81	20230126	46150	7.26	20230707	0.05	N	105560	5000	20905 억	293775931	N	N	22	N	N
20	20240118	100751	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49450	-350	5	-0.70	11676255650	236329	17.63	49450	49700	49200	64700	34900	49800	49406.78	72.80	0	-99408	51833	50816	50283	49266	48733	50550	49000	20906	14900	5000	38840	50	1	403511072	199536	4.63	0.41	12	0.06	10685.00	120321.00	60700	20230117	-18.53	46150	20230707	7.15	53800	-8.09	20240102	49200	0.51	20240118	59500	-16.89	20230126	46150	7.15	20230707	0.05	N	105560	5000	20905 억	293775931	N	N	22	N	N
21	20240118	090752	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49400	-400	5	-0.80	4341743350	87793	6.55	49450	49700	49350	64700	34900	49800	49454.32	72.80	0	-43699	51833	50816	50283	49266	48733	50550	49000	20906	14900	5000	38840	50	1	403511072	199334	4.62	0.41	12	0.02	10685.00	120321.00	60700	20230117	-18.62	46150	20230707	7.04	53800	-8.18	20240102	49350	0.10	20240118	59500	-16.97	20230126	46150	7.04	20230707	0.05	N	105560	5000	20905 억	293775931	N	N	22	N	N
22	20240117	160750	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49800	-1300	5	-2.54	59574274650	1185400	160.88	50800	51300	49750	66400	35800	51100	50256.63	72.93	0	-182810	51833	51466	51133	50766	50433	51300	50600	20906	15300	5000	39850	50	1	403511072	200949	4.66	0.41	12	0.29	10685.00	120321.00	60700	20230117	-17.96	46150	20230707	7.91	53800	-7.43	20240102	49750	0.10	20240117	60700	-17.96	20230117	46150	7.91	20230707	0.05	N	105560	5000	20905 억	294285481	N	N	22	N	N
23	20240117	150753	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50000	-1100	5	-2.15	50691063750	1007123	136.68	50800	51300	49750	66400	35800	51100	50332.47	72.93	0	-216561	51833	51466	51133	50766	50433	51300	50600	20906	15300	5000	39850	100	1	403511072	201756	4.68	0.42	12	0.25	10685.00	120321.00	60700	20230117	-17.63	46150	20230707	8.34	53800	-7.06	20240102	49750	0.50	20240117	60700	-17.63	20230117	46150	8.34	20230707	0.05	N	105560	5000	20905 억	294285481	N	N	514	N	N
24	20240117	140751	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50100	-1000	5	-1.96	38088408900	754840	102.44	50800	51300	50000	66400	35800	51100	50458.83	72.93	0	-166619	51833	51466	51133	50766	50433	51300	50600	20906	15300	5000	39850	100	1	403511072	202159	4.69	0.42	12	0.19	10685.00	120321.00	60700	20230117	-17.46	46150	20230707	8.56	53800	-6.88	20240102	50000	0.20	20240117	60700	-17.46	20230117	46150	8.56	20230707	0.05	N	105560	5000	20905 억	294285481	N	N	514	N	N
25	20240117	130751	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50300	-800	5	-1.57	30389633700	601338	81.61	50800	51300	50100	66400	35800	51100	50536.60	72.93	0	-167232	51833	51466	51133	50766	50433	51300	50600	20906	15300	5000	39850	100	1	403511072	202966	4.71	0.42	12	0.15	10685.00	120321.00	60700	20230117	-17.13	46150	20230707	8.99	53800	-6.51	20240102	50100	0.40	20240117	60700	-17.13	20230117	46150	8.99	20230707	0.05	N	105560	5000	20905 억	294285481	N	N	514	N	N
26	20240117	120752	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50200	-900	5	-1.76	24277490600	479720	65.11	50800	51300	50100	66400	35800	51100	50607.52	72.93	0	-173127	51833	51466	51133	50766	50433	51300	50600	20906	15300	5000	39850	100	1	403511072	202563	4.70	0.42	12	0.12	10685.00	120321.00	60700	20230117	-17.30	46150	20230707	8.78	53800	-6.69	20240102	50100	0.20	20240117	60700	-17.30	20230117	46150	8.78	20230707	0.05	N	105560	5000	20905 억	294285481	N	N	514	N	N
27	20240117	110753	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50600	-500	5	-0.98	16424596600	323719	43.93	50800	51300	50500	66400	35800	51100	50737.09	72.93	0	-132490	51833	51466	51133	50766	50433	51300	50600	20906	15300	5000	39850	100	1	403511072	204177	4.74	0.42	12	0.08	10685.00	120321.00	60700	20230117	-16.64	46150	20230707	9.64	53800	-5.95	20240102	50500	0.20	20240117	60700	-16.64	20230117	46150	9.64	20230707	0.05	N	105560	5000	20905 억	294285481	N	N	514	N	N
28	20240117	100750	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50800	-300	5	-0.59	10182868100	200523	27.21	50800	51300	50500	66400	35800	51100	50781.38	72.93	0	-78074	51833	51466	51133	50766	50433	51300	50600	20906	15300	5000	39850	100	1	403511072	204984	4.75	0.42	12	0.05	10685.00	120321.00	60700	20230117	-16.31	46150	20230707	10.08	53800	-5.58	20240102	50500	0.59	20240117	60700	-16.31	20230117	46150	10.08	20230707	0.05	N	105560	5000	20905 억	294285481	N	N	514	N	N
29	20240117	090753	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50900	-200	5	-0.39	2877164400	56537	7.67	50800	51300	50600	66400	35800	51100	50889.56	72.93	0	-21277	51833	51466	51133	50766	50433	51300	50600	20906	15300	5000	39850	100	1	403511072	205387	4.76	0.42	12	0.01	10685.00	120321.00	60700	20230117	-16.14	46150	20230707	10.29	53800	-5.39	20240102	50600	0.59	20240117	60700	-16.14	20230117	46150	10.29	20230707	0.05	N	105560	5000	20905 억	294285481	N	N	514	N	N
30	20240116	160749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	-500	5	-0.97	28280998900	553149	78.04	51200	51500	50800	67000	36200	51600	51127.26	72.95	0	-155793	52333	51966	51433	51066	50533	52150	51250	20906	15400	5000	40240	100	1	403511072	206194	4.78	0.42	12	0.14	10685.00	120321.00	60700	20230117	-15.82	46150	20230707	10.73	53800	-5.02	20240102	50600	0.99	20240112	60700	-15.82	20230117	46150	10.73	20230707	0.04	N	105560	5000	20905 억	294342323	N	N	514	N	N
31	20240116	150749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	-500	5	-0.97	21231216700	415216	58.58	51200	51500	50800	67000	36200	51600	51132.93	72.95	0	-139919	52333	51966	51433	51066	50533	52150	51250	20906	15400	5000	40240	100	1	403511072	206194	4.78	0.42	12	0.10	10685.00	120321.00	60700	20230117	-15.82	46150	20230707	10.73	53800	-5.02	20240102	50600	0.99	20240112	60700	-15.82	20230117	46150	10.73	20230707	0.04	N	105560	5000	20905 억	294342323	N	N	2891	N	N
32	20240116	140750	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	-300	5	-0.58	14324148800	280122	39.52	51200	51500	50800	67000	36200	51600	51135.37	72.95	0	-95036	52333	51966	51433	51066	50533	52150	51250	20906	15400	5000	40240	100	1	403511072	207001	4.80	0.43	12	0.07	10685.00	120321.00	60700	20230117	-15.49	46150	20230707	11.16	53800	-4.65	20240102	50600	1.38	20240112	60700	-15.49	20230117	46150	11.16	20230707	0.04	N	105560	5000	20905 억	294342323	N	N	2891	N	N
33	20240116	130752	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	-300	5	-0.58	12513152900	244728	34.53	51200	51500	50800	67000	36200	51600	51130.83	72.95	0	-79714	52333	51966	51433	51066	50533	52150	51250	20906	15400	5000	40240	100	1	403511072	207001	4.80	0.43	12	0.06	10685.00	120321.00	60700	20230117	-15.49	46150	20230707	11.16	53800	-4.65	20240102	50600	1.38	20240112	60700	-15.49	20230117	46150	11.16	20230707	0.04	N	105560	5000	20905 억	294342323	N	N	2891	N	N
34	20240116	120749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51200	-400	5	-0.78	11322565800	221485	31.25	51200	51500	50800	67000	36200	51600	51121.11	72.95	0	-68863	52333	51966	51433	51066	50533	52150	51250	20906	15400	5000	40240	100	1	403511072	206598	4.79	0.43	12	0.05	10685.00	120321.00	60700	20230117	-15.65	46150	20230707	10.94	53800	-4.83	20240102	50600	1.19	20240112	60700	-15.65	20230117	46150	10.94	20230707	0.04	N	105560	5000	20905 억	294342323	N	N	2891	N	N
35	20240116	110747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	-500	5	-0.97	9546229800	186765	26.35	51200	51500	50800	67000	36200	51600	51113.55	72.95	0	-58375	52333	51966	51433	51066	50533	52150	51250	20906	15400	5000	40240	100	1	403511072	206194	4.78	0.42	12	0.05	10685.00	120321.00	60700	20230117	-15.82	46150	20230707	10.73	53800	-5.02	20240102	50600	0.99	20240112	60700	-15.82	20230117	46150	10.73	20230707	0.04	N	105560	5000	20905 억	294342323	N	N	2891	N	N
36	20240116	100749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50900	-700	5	-1.36	7532102700	147332	20.79	51200	51500	50800	67000	36200	51600	51123.28	72.95	0	-49445	52333	51966	51433	51066	50533	52150	51250	20906	15400	5000	40240	100	1	403511072	205387	4.76	0.42	12	0.04	10685.00	120321.00	60700	20230117	-16.14	46150	20230707	10.29	53800	-5.39	20240102	50600	0.59	20240112	60700	-16.14	20230117	46150	10.29	20230707	0.04	N	105560	5000	20905 억	294342323	N	N	2891	N	N
37	20240116	090747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51400	-200	5	-0.39	1887762100	36842	5.20	51200	51400	51100	67000	36200	51600	51239.26	72.95	0	-4786	52333	51966	51433	51066	50533	52150	51250	20906	15400	5000	40240	100	1	403511072	207405	4.81	0.43	12	0.01	10685.00	120321.00	60700	20230117	-15.32	46150	20230707	11.38	53800	-4.46	20240102	50600	1.58	20240112	60700	-15.32	20230117	46150	11.38	20230707	0.04	N	105560	5000	20905 억	294342323	N	N	2891	N	N
38	20240115	160747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	600	2	1.18	27058084500	525639	44.95	51000	51800	50900	66300	35700	51000	51476.48	72.97	-262446	8873	51800	51400	51000	50600	50200	51200	50400	20906	15300	5000	39780	100	1	403511072	208212	4.83	0.43	12	0.13	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	53800	-4.09	20240102	50600	1.98	20240112	60700	-14.99	20230117	46150	11.81	20230707	0.04	N	105560	5000	20905 억	294432282	N	N	2891	N	N
39	20240115	150747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	600	2	1.18	23249064200	451797	38.64	51000	51800	50900	66300	35700	51000	51459.10	72.97	-262446	22	51800	51400	51000	50600	50200	51200	50400	20906	15300	5000	39780	100	1	403511072	208212	4.83	0.43	12	0.11	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	53800	-4.09	20240102	50600	1.98	20240112	60700	-14.99	20230117	46150	11.81	20230707	0.04	N	105560	5000	20905 억	294432282	N	N	185	N	N
40	20240115	140748	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	600	2	1.18	20864011000	405573	34.68	51000	51800	50900	66300	35700	51000	51443.30	72.97	-262446	8055	51800	51400	51000	50600	50200	51200	50400	20906	15300	5000	39780	100	1	403511072	208212	4.83	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	53800	-4.09	20240102	50600	1.98	20240112	60700	-14.99	20230117	46150	11.81	20230707	0.04	N	105560	5000	20905 억	294432282	N	N	185	N	N
41	20240115	130746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51700	700	2	1.37	18052651500	351057	30.02	51000	51800	50900	66300	35700	51000	51423.72	72.97	-262446	17978	51800	51400	51000	50600	50200	51200	50400	20906	15300	5000	39780	100	1	403511072	208615	4.84	0.43	12	0.09	10685.00	120321.00	60700	20230117	-14.83	46150	20230707	12.03	53800	-3.90	20240102	50600	2.17	20240112	60700	-14.83	20230117	46150	12.03	20230707	0.04	N	105560	5000	20905 억	294432282	N	N	185	N	N
42	20240115	120747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51700	700	2	1.37	15944714700	310210	26.53	51000	51800	50900	66300	35700	51000	51399.76	72.97	-262446	11774	51800	51400	51000	50600	50200	51200	50400	20906	15300	5000	39780	100	1	403511072	208615	4.84	0.43	12	0.08	10685.00	120321.00	60700	20230117	-14.83	46150	20230707	12.03	53800	-3.90	20240102	50600	2.17	20240112	60700	-14.83	20230117	46150	12.03	20230707	0.04	N	105560	5000	20905 억	294432282	N	N	185	N	N
43	20240115	110746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51800	800	2	1.57	11885625400	231655	19.81	51000	51800	50900	66300	35700	51000	51307.45	72.97	-262446	13679	51800	51400	51000	50600	50200	51200	50400	20906	15300	5000	39780	100	1	403511072	209019	4.85	0.43	12	0.06	10685.00	120321.00	60700	20230117	-14.66	46150	20230707	12.24	53800	-3.72	20240102	50600	2.37	20240112	60700	-14.66	20230117	46150	12.24	20230707	0.04	N	105560	5000	20905 억	294432282	N	N	185	N	N
44	20240115	100744	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	300	2	0.59	6479841400	126736	10.84	51000	51500	50900	66300	35700	51000	51128.67	72.97	-262446	-4396	51800	51400	51000	50600	50200	51200	50400	20906	15300	5000	39780	100	1	403511072	207001	4.80	0.43	12	0.03	10685.00	120321.00	60700	20230117	-15.49	46150	20230707	11.16	53800	-4.65	20240102	50600	1.38	20240112	60700	-15.49	20230117	46150	11.16	20230707	0.04	N	105560	5000	20905 억	294432282	N	N	185	N	N
45	20240115	090746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	100	2	0.20	1653742600	32401	2.77	51000	51200	51000	66300	35700	51000	51039.88	72.97	-262446	152	51800	51400	51000	50600	50200	51200	50400	20906	15300	5000	39780	100	1	403511072	206194	4.78	0.42	12	0.01	10685.00	120321.00	60700	20230117	-15.82	46150	20230707	10.73	53800	-5.02	20240102	50600	0.99	20240112	60700	-15.82	20230117	46150	10.73	20230707	0.04	N	105560	5000	20905 억	294432282	N	N	185	N	N
46	20240112	160757	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51000	0	3	0.00	46831029000	918907	53.91	51200	51400	50600	66300	35700	51000	50963.82	73.05	-44939	-268178	52600	51800	51400	50600	50200	51600	50400	20906	15300	5000	39780	100	1	403511072	205791	4.77	0.42	12	0.23	10685.00	120321.00	60700	20230117	-15.98	46150	20230707	10.51	53800	-5.20	20240102	50600	0.79	20240112	60700	-15.98	20230117	46150	10.51	20230707	0.04	N	105560	5000	20905 억	294764147	N	N	185	N	N
47	20240112	150745	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50800	-200	5	-0.39	39278587600	770450	45.20	51200	51400	50700	66300	35700	51000	50981.35	73.05	-44939	-188912	52600	51800	51400	50600	50200	51600	50400	20906	15300	5000	39780	100	1	403511072	204984	4.75	0.42	12	0.19	10685.00	120321.00	60700	20230117	-16.31	46150	20230707	10.08	53800	-5.58	20240102	50700	0.20	20240112	60700	-16.31	20230117	46150	10.08	20230707	0.04	N	105560	5000	20905 억	294764147	N	N	629	N	N
48	20240112	140744	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50900	-100	5	-0.20	32297903500	633099	37.15	51200	51400	50800	66300	35700	51000	51015.57	73.05	-44939	-148112	52600	51800	51400	50600	50200	51600	50400	20906	15300	5000	39780	100	1	403511072	205387	4.76	0.42	12	0.16	10685.00	120321.00	60700	20230117	-16.14	46150	20230707	10.29	53800	-5.39	20240102	50800	0.20	20240112	60700	-16.14	20230117	46150	10.29	20230707	0.04	N	105560	5000	20905 억	294764147	N	N	629	N	N
49	20240112	130741	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50900	-100	5	-0.20	23936222400	468844	27.51	51200	51400	50800	66300	35700	51000	51053.72	73.05	-44939	-69728	52600	51800	51400	50600	50200	51600	50400	20906	15300	5000	39780	100	1	403511072	205387	4.76	0.42	12	0.12	10685.00	120321.00	60700	20230117	-16.14	46150	20230707	10.29	53800	-5.39	20240102	50800	0.20	20240112	60700	-16.14	20230117	46150	10.29	20230707	0.04	N	105560	5000	20905 억	294764147	N	N	629	N	N
50	20240112	120745	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50800	-200	5	-0.39	18508557800	362232	21.25	51200	51400	50800	66300	35700	51000	51095.91	73.05	-44939	-52253	52600	51800	51400	50600	50200	51600	50400	20906	15300	5000	39780	100	1	403511072	204984	4.75	0.42	12	0.09	10685.00	120321.00	60700	20230117	-16.31	46150	20230707	10.08	53800	-5.58	20240102	50800	0.00	20240112	60700	-16.31	20230117	46150	10.08	20230707	0.04	N	105560	5000	20905 억	294764147	N	N	629	N	N
51	20240112	110740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	100	2	0.20	11354617600	222101	13.03	51200	51400	51000	66300	35700	51000	51123.75	73.05	-44939	-56671	52600	51800	51400	50600	50200	51600	50400	20906	15300	5000	39780	100	1	403511072	206194	4.78	0.42	12	0.06	10685.00	120321.00	60700	20230117	-15.82	46150	20230707	10.73	53800	-5.02	20240102	51000	0.20	20240112	60700	-15.82	20230117	46150	10.73	20230707	0.04	N	105560	5000	20905 억	294764147	N	N	629	N	N
52	20240112	100741	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	100	2	0.20	7657528200	149784	8.79	51200	51400	51000	66300	35700	51000	51123.93	73.05	-44939	-46100	52600	51800	51400	50600	50200	51600	50400	20906	15300	5000	39780	100	1	403511072	206194	4.78	0.42	12	0.04	10685.00	120321.00	60700	20230117	-15.82	46150	20230707	10.73	53800	-5.02	20240102	51000	0.20	20240112	60700	-15.82	20230117	46150	10.73	20230707	0.04	N	105560	5000	20905 억	294764147	N	N	629	N	N
53	20240112	090742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	100	2	0.20	2369174400	46300	2.72	51200	51400	51000	66300	35700	51000	51170.63	73.05	-44939	-8784	52600	51800	51400	50600	50200	51600	50400	20906	15300	5000	39780	100	1	403511072	206194	4.78	0.42	12	0.01	10685.00	120321.00	60700	20230117	-15.82	46150	20230707	10.73	53800	-5.02	20240102	51000	0.20	20240112	60700	-15.82	20230117	46150	10.73	20230707	0.04	N	105560	5000	20905 억	294764147	N	N	629	N	N
54	20240111	160737	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51000	-300	5	-0.58	84967271800	1653329	36.42	51500	52200	51000	66600	36000	51300	51394.77	73.01	-17940	415492	52366	51832	51566	51032	50766	51700	50900	20906	15300	5000	40010	100	1	403511072	205791	4.77	0.42	12	0.41	10685.00	120321.00	60700	20230117	-15.98	46150	20230707	10.51	53800	-5.20	20240102	51000	0.00	20240111	60700	-15.98	20230117	46150	10.51	20230707	0.04	N	105560	5000	20905 억	294610930	N	N	629	N	N
55	20240111	150742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	300	2	0.58	47843753500	925685	20.39	51500	52200	51400	66600	36000	51300	51684.70	73.01	-17940	121792	52366	51832	51566	51032	50766	51700	50900	20906	15300	5000	40010	100	1	403511072	208212	4.83	0.43	12	0.23	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	53800	-4.09	20240102	51100	0.98	20240105	60700	-14.99	20230117	46150	11.81	20230707	0.04	N	105560	5000	20905 억	294610930	N	N	49	N	N
56	20240111	140740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	300	2	0.58	39669320200	767125	16.90	51500	52200	51400	66600	36000	51300	51711.68	73.01	-17940	115800	52366	51832	51566	51032	50766	51700	50900	20906	15300	5000	40010	100	1	403511072	208212	4.83	0.43	12	0.19	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	53800	-4.09	20240102	51100	0.98	20240105	60700	-14.99	20230117	46150	11.81	20230707	0.04	N	105560	5000	20905 억	294610930	N	N	49	N	N
57	20240111	130738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	300	2	0.58	33230440800	642158	14.15	51500	52200	51400	66600	36000	51300	51748.08	73.01	-17940	90942	52366	51832	51566	51032	50766	51700	50900	20906	15300	5000	40010	100	1	403511072	208212	4.83	0.43	12	0.16	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	53800	-4.09	20240102	51100	0.98	20240105	60700	-14.99	20230117	46150	11.81	20230707	0.04	N	105560	5000	20905 억	294610930	N	N	49	N	N
58	20240111	120738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	300	2	0.58	29360399500	567165	12.49	51500	52200	51400	66600	36000	51300	51766.95	73.01	-17940	78529	52366	51832	51566	51032	50766	51700	50900	20906	15300	5000	40010	100	1	403511072	208212	4.83	0.43	12	0.14	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	53800	-4.09	20240102	51100	0.98	20240105	60700	-14.99	20230117	46150	11.81	20230707	0.04	N	105560	5000	20905 억	294610930	N	N	49	N	N
59	20240111	110740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	300	2	0.58	26020409000	502497	11.07	51500	52200	51400	66600	36000	51300	51782.22	73.01	-17940	69298	52366	51832	51566	51032	50766	51700	50900	20906	15300	5000	40010	100	1	403511072	208212	4.83	0.43	12	0.12	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	53800	-4.09	20240102	51100	0.98	20240105	60700	-14.99	20230117	46150	11.81	20230707	0.04	N	105560	5000	20905 억	294610930	N	N	49	N	N
60	20240111	100740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	600	2	1.17	17818222300	343755	7.57	51500	52200	51400	66600	36000	51300	51834.08	73.01	-17940	69642	52366	51832	51566	51032	50766	51700	50900	20906	15300	5000	40010	100	1	403511072	209422	4.86	0.43	12	0.09	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	53800	-3.53	20240102	51100	1.57	20240105	60700	-14.50	20230117	46150	12.46	20230707	0.04	N	105560	5000	20905 억	294610930	N	N	49	N	N
61	20240111	090738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	300	2	0.58	3671051500	71217	1.57	51500	51800	51400	66600	36000	51300	51547.41	73.01	-17940	10945	52366	51832	51566	51032	50766	51700	50900	20906	15300	5000	40010	100	1	403511072	208212	4.83	0.43	12	0.02	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	53800	-4.09	20240102	51100	0.98	20240105	60700	-14.99	20230117	46150	11.81	20230707	0.04	N	105560	5000	20905 억	294610930	N	N	49	N	N
62	20240110	160736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	-1100	5	-2.10	34816227000	675935	143.77	51600	52100	51300	68100	36700	52400	51508.24	72.11	-34136	-113800	53266	52832	52466	52032	51666	52650	51850	20906	15700	5000	40870	100	1	403511072	207001	4.80	0.43	12	0.17	10685.00	120321.00	60700	20230117	-15.49	46150	20230707	11.16	53800	-4.65	20240102	51100	0.39	20240105	60700	-15.49	20230117	46150	11.16	20230707	0.04	N	105560	5000	20905 억	290966671	N	N	49	N	N
63	20240110	150738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	-900	5	-1.72	29980055800	581719	123.73	51600	52100	51300	68100	36700	52400	51536.98	72.11	-34136	-99561	53266	52832	52466	52032	51666	52650	51850	20906	15700	5000	40870	100	1	403511072	207808	4.82	0.43	12	0.14	10685.00	120321.00	60700	20230117	-15.16	46150	20230707	11.59	53800	-4.28	20240102	51100	0.78	20240105	60700	-15.16	20230117	46150	11.59	20230707	0.04	N	105560	5000	20905 억	290966671	N	N	1368	N	N
64	20240110	140740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	-800	5	-1.53	26418646000	512569	109.03	51600	52100	51300	68100	36700	52400	51541.61	72.11	-34136	-93420	53266	52832	52466	52032	51666	52650	51850	20906	15700	5000	40870	100	1	403511072	208212	4.83	0.43	12	0.13	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	53800	-4.09	20240102	51100	0.98	20240105	60700	-14.99	20230117	46150	11.81	20230707	0.04	N	105560	5000	20905 억	290966671	N	N	1368	N	N
65	20240110	130737	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	-900	5	-1.72	20897545300	405207	86.19	51600	52100	51300	68100	36700	52400	51572.48	72.11	-34136	-83355	53266	52832	52466	52032	51666	52650	51850	20906	15700	5000	40870	100	1	403511072	207808	4.82	0.43	12	0.10	10685.00	120321.00	60700	20230117	-15.16	46150	20230707	11.59	53800	-4.28	20240102	51100	0.78	20240105	60700	-15.16	20230117	46150	11.59	20230707	0.04	N	105560	5000	20905 억	290966671	N	N	1368	N	N
66	20240110	120738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	-900	5	-1.72	17916867700	347351	73.88	51600	52100	51300	68100	36700	52400	51581.40	72.11	-34136	-67931	53266	52832	52466	52032	51666	52650	51850	20906	15700	5000	40870	100	1	403511072	207808	4.82	0.43	12	0.09	10685.00	120321.00	60700	20230117	-15.16	46150	20230707	11.59	53800	-4.28	20240102	51100	0.78	20240105	60700	-15.16	20230117	46150	11.59	20230707	0.04	N	105560	5000	20905 억	290966671	N	N	1368	N	N
67	20240110	110737	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	-800	5	-1.53	16011108400	310432	66.03	51600	52100	51300	68100	36700	52400	51576.81	72.11	-34136	-65136	53266	52832	52466	52032	51666	52650	51850	20906	15700	5000	40870	100	1	403511072	208212	4.83	0.43	12	0.08	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	53800	-4.09	20240102	51100	0.98	20240105	60700	-14.99	20230117	46150	11.81	20230707	0.04	N	105560	5000	20905 억	290966671	N	N	1368	N	N
68	20240110	100736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	-900	5	-1.72	11285706700	218910	46.56	51600	52100	51300	68100	36700	52400	51554.02	72.11	-34136	-69344	53266	52832	52466	52032	51666	52650	51850	20906	15700	5000	40870	100	1	403511072	207808	4.82	0.43	12	0.05	10685.00	120321.00	60700	20230117	-15.16	46150	20230707	11.59	53800	-4.28	20240102	51100	0.78	20240105	60700	-15.16	20230117	46150	11.59	20230707	0.04	N	105560	5000	20905 억	290966671	N	N	1368	N	N
69	20240110	090736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	-800	5	-1.53	4206936400	81543	17.34	51600	52100	51400	68100	36700	52400	51591.44	72.11	-34136	-8087	53266	52832	52466	52032	51666	52650	51850	20906	15700	5000	40870	100	1	403511072	208212	4.83	0.43	12	0.02	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	53800	-4.09	20240102	51100	0.98	20240105	60700	-14.99	20230117	46150	11.81	20230707	0.04	N	105560	5000	20905 억	290966671	N	N	1368	N	N
70	20240109	160735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	200	2	0.38	24633870500	469893	87.03	52800	52900	52100	67800	36600	52200	52424.45	72.10	162024	-2058	53066	52632	52066	51632	51066	52850	51850	20906	15600	5000	40710	100	1	403511072	211440	4.90	0.44	12	0.12	10685.00	120321.00	60700	20230117	-13.67	46150	20230707	13.54	53800	-2.60	20240102	51100	2.54	20240105	60700	-13.67	20230117	46150	13.54	20230707	0.04	N	105560	5000	20905 억	290927316	N	N	1368	N	N
71	20240109	150736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	300	2	0.57	18413098100	351234	65.05	52800	52900	52100	67800	36600	52200	52424.05	72.10	162024	14148	53066	52632	52066	51632	51066	52850	51850	20906	15600	5000	40710	100	1	403511072	211843	4.91	0.44	12	0.09	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	53800	-2.42	20240102	51100	2.74	20240105	60700	-13.51	20230117	46150	13.76	20230707	0.04	N	105560	5000	20905 억	290927316	N	N	662	N	N
72	20240109	140735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	100	2	0.19	14518572300	276917	51.29	52800	52900	52100	67800	36600	52200	52429.37	72.10	162024	27103	53066	52632	52066	51632	51066	52850	51850	20906	15600	5000	40710	100	1	403511072	211036	4.89	0.43	12	0.07	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	53800	-2.79	20240102	51100	2.35	20240105	60700	-13.84	20230117	46150	13.33	20230707	0.04	N	105560	5000	20905 억	290927316	N	N	662	N	N
73	20240109	130735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	200	2	0.38	11522357400	219700	40.69	52800	52900	52100	67800	36600	52200	52445.92	72.10	162024	34555	53066	52632	52066	51632	51066	52850	51850	20906	15600	5000	40710	100	1	403511072	211440	4.90	0.44	12	0.05	10685.00	120321.00	60700	20230117	-13.67	46150	20230707	13.54	53800	-2.60	20240102	51100	2.54	20240105	60700	-13.67	20230117	46150	13.54	20230707	0.04	N	105560	5000	20905 억	290927316	N	N	662	N	N
74	20240109	120742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	100	2	0.19	9609609300	183157	33.92	52800	52900	52100	67800	36600	52200	52466.59	72.10	162024	33350	53066	52632	52066	51632	51066	52850	51850	20906	15600	5000	40710	100	1	403511072	211036	4.89	0.43	12	0.05	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	53800	-2.79	20240102	51100	2.35	20240105	60700	-13.84	20230117	46150	13.33	20230707	0.04	N	105560	5000	20905 억	290927316	N	N	662	N	N
75	20240109	110737	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	100	2	0.19	7938618500	151224	28.01	52800	52900	52200	67800	36600	52200	52495.86	72.10	162024	33194	53066	52632	52066	51632	51066	52850	51850	20906	15600	5000	40710	100	1	403511072	211036	4.89	0.43	12	0.04	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	53800	-2.79	20240102	51100	2.35	20240105	60700	-13.84	20230117	46150	13.33	20230707	0.04	N	105560	5000	20905 억	290927316	N	N	662	N	N
76	20240109	100736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	400	2	0.77	5847941800	111281	20.61	52800	52900	52200	67800	36600	52200	52551.28	72.10	162024	35569	53066	52632	52066	51632	51066	52850	51850	20906	15600	5000	40710	100	1	403511072	212247	4.92	0.44	12	0.03	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	53800	-2.23	20240102	51100	2.94	20240105	60700	-13.34	20230117	46150	13.98	20230707	0.04	N	105560	5000	20905 억	290927316	N	N	662	N	N
77	20240109	090736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	200	2	0.38	2195735400	41708	7.73	52800	52900	52200	67800	36600	52200	52645.96	72.10	162024	15255	53066	52632	52066	51632	51066	52850	51850	20906	15600	5000	40710	100	1	403511072	211440	4.90	0.44	12	0.01	10685.00	120321.00	60700	20230117	-13.67	46150	20230707	13.54	53800	-2.60	20240102	51100	2.54	20240105	60700	-13.67	20230117	46150	13.54	20230707	0.04	N	105560	5000	20905 억	290927316	N	N	662	N	N
78	20240108	160734	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	900	2	1.75	28139990100	539760	94.73	51700	52500	51500	66600	36000	51300	52134.52	72.01	57070	108492	51966	51632	51366	51032	50766	51500	50900	20906	15300	5000	40010	100	1	403511072	210633	4.89	0.43	12	0.13	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	53800	-2.97	20240102	51100	2.15	20240105	60700	-14.00	20230117	46150	13.11	20230707	0.04	N	105560	5000	20905 억	290574513	N	N	662	N	N
79	20240108	150736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	900	2	1.75	23784281100	456355	80.09	51700	52500	51500	66600	36000	51300	52118.30	72.01	57070	101594	51966	51632	51366	51032	50766	51500	50900	20906	15300	5000	40010	100	1	403511072	210633	4.89	0.43	12	0.11	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	53800	-2.97	20240102	51100	2.15	20240105	60700	-14.00	20230117	46150	13.11	20230707	0.04	N	105560	5000	20905 억	290574513	N	N	638	N	N
80	20240108	140735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	800	2	1.56	20113290500	385977	67.74	51700	52500	51500	66600	36000	51300	52110.50	72.01	57070	103906	51966	51632	51366	51032	50766	51500	50900	20906	15300	5000	40010	100	1	403511072	210229	4.88	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	53800	-3.16	20240102	51100	1.96	20240105	60700	-14.17	20230117	46150	12.89	20230707	0.04	N	105560	5000	20905 억	290574513	N	N	638	N	N
81	20240108	130734	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	800	2	1.56	17589510600	337504	59.23	51700	52500	51500	66600	36000	51300	52116.93	72.01	57070	91344	51966	51632	51366	51032	50766	51500	50900	20906	15300	5000	40010	100	1	403511072	210229	4.88	0.43	12	0.08	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	53800	-3.16	20240102	51100	1.96	20240105	60700	-14.17	20230117	46150	12.89	20230707	0.04	N	105560	5000	20905 억	290574513	N	N	638	N	N
82	20240108	120735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	800	2	1.56	14708826700	282212	49.53	51700	52500	51500	66600	36000	51300	52120.36	72.01	57070	87277	51966	51632	51366	51032	50766	51500	50900	20906	15300	5000	40010	100	1	403511072	210229	4.88	0.43	12	0.07	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	53800	-3.16	20240102	51100	1.96	20240105	60700	-14.17	20230117	46150	12.89	20230707	0.04	N	105560	5000	20905 억	290574513	N	N	638	N	N
83	20240108	110736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	800	2	1.56	11809439600	226661	39.78	51700	52500	51500	66600	36000	51300	52102.48	72.01	57070	76265	51966	51632	51366	51032	50766	51500	50900	20906	15300	5000	40010	100	1	403511072	210229	4.88	0.43	12	0.06	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	53800	-3.16	20240102	51100	1.96	20240105	60700	-14.17	20230117	46150	12.89	20230707	0.04	N	105560	5000	20905 억	290574513	N	N	638	N	N
84	20240108	100736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	900	2	1.75	7119153600	137071	24.06	51700	52200	51500	66600	36000	51300	51938.64	72.01	57070	45217	51966	51632	51366	51032	50766	51500	50900	20906	15300	5000	40010	100	1	403511072	210633	4.89	0.43	12	0.03	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	53800	-2.97	20240102	51100	2.15	20240105	60700	-14.00	20230117	46150	13.11	20230707	0.04	N	105560	5000	20905 억	290574513	N	N	638	N	N
85	20240108	090734	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	600	2	1.17	2145802200	41465	7.28	51700	51900	51500	66600	36000	51300	51751.90	72.01	57070	19018	51966	51632	51366	51032	50766	51500	50900	20906	15300	5000	40010	100	1	403511072	209422	4.86	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	53800	-3.53	20240102	51100	1.57	20240105	60700	-14.50	20230117	46150	12.46	20230707	0.04	N	105560	5000	20905 억	290574513	N	N	638	N	N
86	20240105	160734	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	-400	5	-0.77	29169478200	567983	75.19	51600	51700	51100	67200	36200	51700	51356.23	72.01	9776	-70308	52633	52166	51933	51466	51233	52050	51350	20906	15500	5000	40320	100	1	403511072	207001	4.80	0.43	12	0.14	10685.00	120321.00	60700	20230117	-15.49	46150	20230707	11.16	53800	-4.65	20240102	51100	0.39	20240105	60700	-15.49	20230117	46150	11.16	20230707	0.04	N	105560	5000	20905 억	290570836	N	N	638	N	N
87	20240105	150735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51400	-300	5	-0.58	24770690400	482244	63.84	51600	51700	51100	67200	36200	51700	51365.43	72.01	9776	-84322	52633	52166	51933	51466	51233	52050	51350	20906	15500	5000	40320	100	1	403511072	207405	4.81	0.43	12	0.12	10685.00	120321.00	60700	20230117	-15.32	46150	20230707	11.38	53800	-4.46	20240102	51100	0.59	20240105	60700	-15.32	20230117	46150	11.38	20230707	0.04	N	105560	5000	20905 억	290570836	N	N	11	N	N
88	20240105	140732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	-400	5	-0.77	21523098300	418919	55.46	51600	51700	51100	67200	36200	51700	51377.66	72.01	9776	-74195	52633	52166	51933	51466	51233	52050	51350	20906	15500	5000	40320	100	1	403511072	207001	4.80	0.43	12	0.10	10685.00	120321.00	60700	20230117	-15.49	46150	20230707	11.16	53800	-4.65	20240102	51100	0.39	20240105	60700	-15.49	20230117	46150	11.16	20230707	0.04	N	105560	5000	20905 억	290570836	N	N	11	N	N
89	20240105	130734	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51400	-300	5	-0.58	18016768000	350525	46.40	51600	51700	51100	67200	36200	51700	51399.33	72.01	9776	-57062	52633	52166	51933	51466	51233	52050	51350	20906	15500	5000	40320	100	1	403511072	207405	4.81	0.43	12	0.09	10685.00	120321.00	60700	20230117	-15.32	46150	20230707	11.38	53800	-4.46	20240102	51100	0.59	20240105	60700	-15.32	20230117	46150	11.38	20230707	0.04	N	105560	5000	20905 억	290570836	N	N	11	N	N
90	20240105	120733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	-100	5	-0.19	15499298000	301649	39.93	51600	51700	51100	67200	36200	51700	51381.84	72.01	9776	-49677	52633	52166	51933	51466	51233	52050	51350	20906	15500	5000	40320	100	1	403511072	208212	4.83	0.43	12	0.07	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	53800	-4.09	20240102	51100	0.98	20240105	60700	-14.99	20230117	46150	11.81	20230707	0.04	N	105560	5000	20905 억	290570836	N	N	11	N	N
91	20240105	110732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	-200	5	-0.39	12946390300	252098	33.37	51600	51700	51100	67200	36200	51700	51354.51	72.01	9776	-38694	52633	52166	51933	51466	51233	52050	51350	20906	15500	5000	40320	100	1	403511072	207808	4.82	0.43	12	0.06	10685.00	120321.00	60700	20230117	-15.16	46150	20230707	11.59	53800	-4.28	20240102	51100	0.78	20240105	60700	-15.16	20230117	46150	11.59	20230707	0.04	N	105560	5000	20905 억	290570836	N	N	11	N	N
92	20240105	100735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51400	-300	5	-0.58	6780593500	131821	17.45	51600	51700	51200	67200	36200	51700	51437.77	72.01	9776	-25835	52633	52166	51933	51466	51233	52050	51350	20906	15500	5000	40320	100	1	403511072	207405	4.81	0.43	12	0.03	10685.00	120321.00	60700	20230117	-15.32	46150	20230707	11.38	53800	-4.46	20240102	51200	0.39	20240105	60700	-15.32	20230117	46150	11.38	20230707	0.04	N	105560	5000	20905 억	290570836	N	N	11	N	N
93	20240105	090732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	-100	5	-0.19	1395208000	27052	3.58	51600	51700	51500	67200	36200	51700	51574.77	72.01	9776	-3432	52633	52166	51933	51466	51233	52050	51350	20906	15500	5000	40320	100	1	403511072	208212	4.83	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	53800	-4.09	20240102	51500	0.19	20240105	60700	-14.99	20230117	46150	11.81	20230707	0.04	N	105560	5000	20905 억	290570836	N	N	11	N	N
94	20240104	160729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51700	-900	5	-1.71	39166081500	754785	109.51	52100	52400	51700	68300	36900	52600	51890.28	72.03	-35177	-187377	53933	53266	52933	52266	51933	53100	52100	20906	15700	5000	41020	100	1	403511072	208615	4.84	0.43	12	0.19	10685.00	120321.00	60700	20230117	-14.83	46150	20230707	12.03	53800	-3.90	20240102	51700	0.00	20240104	60700	-14.83	20230117	46150	12.03	20230707	0.04	N	105560	5000	20905 억	290632878	N	N	11	N	N
95	20240104	150731	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51800	-800	5	-1.52	31736837200	611131	88.67	52100	52400	51700	68300	36900	52600	51931.17	72.03	-35177	-190493	53933	53266	52933	52266	51933	53100	52100	20906	15700	5000	41020	100	1	403511072	209019	4.85	0.43	12	0.15	10685.00	120321.00	60700	20230117	-14.66	46150	20230707	12.24	53800	-3.72	20240102	51700	0.19	20240104	60700	-14.66	20230117	46150	12.24	20230707	0.04	N	105560	5000	20905 억	290632878	N	N	6309	N	N
96	20240104	140732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51800	-800	5	-1.52	26791504000	515606	74.81	52100	52400	51700	68300	36900	52600	51961.03	72.03	-35177	-159000	53933	53266	52933	52266	51933	53100	52100	20906	15700	5000	41020	100	1	403511072	209019	4.85	0.43	12	0.13	10685.00	120321.00	60700	20230117	-14.66	46150	20230707	12.24	53800	-3.72	20240102	51700	0.19	20240104	60700	-14.66	20230117	46150	12.24	20230707	0.04	N	105560	5000	20905 억	290632878	N	N	6309	N	N
97	20240104	130732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	-700	5	-1.33	22572183600	434311	63.01	52100	52400	51700	68300	36900	52600	51972.21	72.03	-35177	-140889	53933	53266	52933	52266	51933	53100	52100	20906	15700	5000	41020	100	1	403511072	209422	4.86	0.43	12	0.11	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	53800	-3.53	20240102	51700	0.39	20240104	60700	-14.50	20230117	46150	12.46	20230707	0.04	N	105560	5000	20905 억	290632878	N	N	6309	N	N
98	20240104	120730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	-700	5	-1.33	20363839800	391825	56.85	52100	52400	51700	68300	36900	52600	51971.56	72.03	-35177	-133966	53933	53266	52933	52266	51933	53100	52100	20906	15700	5000	41020	100	1	403511072	209422	4.86	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	53800	-3.53	20240102	51700	0.39	20240104	60700	-14.50	20230117	46150	12.46	20230707	0.04	N	105560	5000	20905 억	290632878	N	N	6309	N	N
99	20240104	110729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51800	-800	5	-1.52	16185843000	311275	45.16	52100	52400	51700	68300	36900	52600	51998.28	72.03	-35177	-120467	53933	53266	52933	52266	51933	53100	52100	20906	15700	5000	41020	100	1	403511072	209019	4.85	0.43	12	0.08	10685.00	120321.00	60700	20230117	-14.66	46150	20230707	12.24	53800	-3.72	20240102	51700	0.19	20240104	60700	-14.66	20230117	46150	12.24	20230707	0.04	N	105560	5000	20905 억	290632878	N	N	6309	N	N
100	20240104	100729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	-700	5	-1.33	9867441900	189418	27.48	52100	52400	51700	68300	36900	52600	52093.13	72.03	-35177	-69739	53933	53266	52933	52266	51933	53100	52100	20906	15700	5000	41020	100	1	403511072	209422	4.86	0.43	12	0.05	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	53800	-3.53	20240102	51700	0.39	20240104	60700	-14.50	20230117	46150	12.46	20230707	0.04	N	105560	5000	20905 억	290632878	N	N	6309	N	N
101	20240104	090732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	-400	5	-0.76	3398594100	65362	9.48	52100	52300	51700	68300	36900	52600	51995.28	72.03	-35177	-33639	53933	53266	52933	52266	51933	53100	52100	20906	15700	5000	41020	100	1	403511072	210633	4.89	0.43	12	0.02	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	53800	-2.97	20240102	51700	0.97	20240104	60700	-14.00	20230117	46150	13.11	20230707	0.04	N	105560	5000	20905 억	290632878	N	N	6309	N	N
102	20240103	160728	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	-1000	5	-1.87	36408653500	688544	84.88	53200	53600	52600	69600	37600	53600	52877.92	72.01	-31426	-214995	54466	54032	53366	52932	52266	54250	53150	20906	16000	5000	41800	100	1	403511072	212247	4.92	0.44	12	0.17	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	53800	-2.23	20240102	52600	0.00	20240103	60700	-13.34	20230117	46150	13.98	20230707	0.05	N	105560	5000	20905 억	290559096	N	N	6309	N	N
103	20240103	150727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	-800	5	-1.49	30308419100	572745	70.61	53200	53600	52600	69600	37600	53600	52917.82	72.01	-31426	-179953	54466	54032	53366	52932	52266	54250	53150	20906	16000	5000	41800	100	1	403511072	213054	4.94	0.44	12	0.14	10685.00	120321.00	60700	20230117	-13.01	46150	20230707	14.41	53800	-1.86	20240102	52600	0.38	20240103	60700	-13.01	20230117	46150	14.41	20230707	0.05	N	105560	5000	20905 억	290559096	N	N	1560	N	N
104	20240103	140724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	-800	5	-1.49	25662281500	484810	59.77	53200	53600	52600	69600	37600	53600	52932.65	72.01	-31426	-154210	54466	54032	53366	52932	52266	54250	53150	20906	16000	5000	41800	100	1	403511072	213054	4.94	0.44	12	0.12	10685.00	120321.00	60700	20230117	-13.01	46150	20230707	14.41	53800	-1.86	20240102	52600	0.38	20240103	60700	-13.01	20230117	46150	14.41	20230707	0.05	N	105560	5000	20905 억	290559096	N	N	1560	N	N
105	20240103	130727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52700	-900	5	-1.68	22145039100	418200	51.56	53200	53600	52600	69600	37600	53600	52953.22	72.01	-31426	-117360	54466	54032	53366	52932	52266	54250	53150	20906	16000	5000	41800	100	1	403511072	212650	4.93	0.44	12	0.10	10685.00	120321.00	60700	20230117	-13.18	46150	20230707	14.19	53800	-2.04	20240102	52600	0.19	20240103	60700	-13.18	20230117	46150	14.19	20230707	0.05	N	105560	5000	20905 억	290559096	N	N	1560	N	N
106	20240103	120730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	-800	5	-1.49	19909454400	375848	46.33	53200	53600	52600	69600	37600	53600	52972.08	72.01	-31426	-87842	54466	54032	53366	52932	52266	54250	53150	20906	16000	5000	41800	100	1	403511072	213054	4.94	0.44	12	0.09	10685.00	120321.00	60700	20230117	-13.01	46150	20230707	14.41	53800	-1.86	20240102	52600	0.38	20240103	60700	-13.01	20230117	46150	14.41	20230707	0.05	N	105560	5000	20905 억	290559096	N	N	1560	N	N
107	20240103	110726	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	-500	5	-0.93	16407937900	309604	38.17	53200	53600	52600	69600	37600	53600	52996.52	72.01	-31426	-64308	54466	54032	53366	52932	52266	54250	53150	20906	16000	5000	41800	100	1	403511072	214264	4.97	0.44	12	0.08	10685.00	120321.00	60700	20230117	-12.52	46150	20230707	15.06	53800	-1.30	20240102	52600	0.95	20240103	60700	-12.52	20230117	46150	15.06	20230707	0.05	N	105560	5000	20905 억	290559096	N	N	1560	N	N
108	20240103	100726	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53000	-600	5	-1.12	9124039500	171774	21.18	53200	53600	52800	69600	37600	53600	53116.52	72.01	-31426	-7455	54466	54032	53366	52932	52266	54250	53150	20906	16000	5000	41800	100	1	403511072	213861	4.96	0.44	12	0.04	10685.00	120321.00	60700	20230117	-12.69	46150	20230707	14.84	53800	-1.49	20240102	52700	0.57	20240102	60700	-12.69	20230117	46150	14.84	20230707	0.05	N	105560	5000	20905 억	290559096	N	N	1560	N	N
109	20240103	090726	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	-500	5	-0.93	1776138800	33363	4.11	53200	53600	53000	69600	37600	53600	53236.73	72.01	-31426	3356	54466	54032	53366	52932	52266	54250	53150	20906	16000	5000	41800	100	1	403511072	214264	4.97	0.44	12	0.01	10685.00	120321.00	60700	20230117	-12.52	46150	20230707	15.06	53800	-1.30	20240102	52700	0.76	20240102	60700	-12.52	20230117	46150	15.06	20230707	0.05	N	105560	5000	20905 억	290559096	N	N	1560	N	N
110	20240102	160726	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53600	-500	5	-0.92	43211881600	810772	66.92	53300	53800	52700	70300	37900	54100	53297.05	72.02	-87510	-71466	55166	54632	53566	53032	51966	54900	53300	20906	16200	5000	42190	100	1	403511072	216282	5.02	0.45	12	0.20	10685.00	120321.00	60700	20230117	-11.70	46150	20230707	16.14	53800	-0.37	20240102	52700	1.71	20240102	60700	-11.70	20230117	46150	16.14	20230707	0.05	N	105560	5000	20905 억	290597262	N	N	1560	N	N
111	20240102	150725	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53600	-500	5	-0.92	37434199900	702958	58.02	53300	53800	52700	70300	37900	54100	53252.23	72.02	-87510	-76226	55166	54632	53566	53032	51966	54900	53300	20906	16200	5000	42190	100	1	403511072	216282	5.02	0.45	12	0.17	10685.00	120321.00	60700	20230117	-11.70	46150	20230707	16.14	53800	-0.37	20240102	52700	1.71	20240102	60700	-11.70	20230117	46150	16.14	20230707	0.05	N	105560	5000	20905 억	290597262	N	N	3834	N	N
112	20240102	140726	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53300	-800	5	-1.48	27427480100	516037	42.59	53300	53800	52700	70300	37900	54100	53149.95	72.02	-87510	-107392	55166	54632	53566	53032	51966	54900	53300	20906	16200	5000	42190	100	1	403511072	215071	4.99	0.44	12	0.13	10685.00	120321.00	60700	20230117	-12.19	46150	20230707	15.49	53800	-0.93	20240102	52700	1.14	20240102	60700	-12.19	20230117	46150	15.49	20230707	0.05	N	105560	5000	20905 억	290597262	N	N	3834	N	N
113	20240102	130722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52900	-1200	5	-2.22	21255768100	400120	33.03	53300	53800	52700	70300	37900	54100	53123.13	72.02	-87510	-95829	55166	54632	53566	53032	51966	54900	53300	20906	16200	5000	42190	100	1	403511072	213457	4.95	0.44	12	0.10	10685.00	120321.00	60700	20230117	-12.85	46150	20230707	14.63	53800	-1.67	20240102	52700	0.38	20240102	60700	-12.85	20230117	46150	14.63	20230707	0.05	N	105560	5000	20905 억	290597262	N	N	3834	N	N
114	20240102	120721	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53000	-1100	5	-2.03	17361075300	326453	26.95	53300	53800	52800	70300	37900	54100	53180.53	72.02	-87510	-76426	55166	54632	53566	53032	51966	54900	53300	20906	16200	5000	42190	100	1	403511072	213861	4.96	0.44	12	0.08	10685.00	120321.00	60700	20230117	-12.69	46150	20230707	14.84	53800	-1.49	20240102	52800	0.38	20240102	60700	-12.69	20230117	46150	14.84	20230707	0.05	N	105560	5000	20905 억	290597262	N	N	3834	N	N
115	20240102	110722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	-900	5	-1.66	9768641800	183260	15.13	53300	53800	53000	70300	37900	54100	53304.20	72.02	-87510	2750	55166	54632	53566	53032	51966	54900	53300	20906	16200	5000	42190	100	1	403511072	214668	4.98	0.44	12	0.05	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	53800	-1.12	20240102	53000	0.38	20240102	60700	-12.36	20230117	46150	15.28	20230707	0.05	N	105560	5000	20905 억	290597262	N	N	3834	N	N
116	20240102	100713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53400	-700	5	-1.29	3589055600	67249	5.55	53300	53800	53200	70300	37900	54100	53368.08	72.02	-87510	16646	55166	54632	53566	53032	51966	54900	53300	20906	16200	5000	42190	100	1	403511072	215475	5.00	0.44	12	0.02	10685.00	120321.00	60700	20230117	-12.03	46150	20230707	15.71	53800	-0.74	20240102	53200	0.38	20240102	60700	-12.03	20230117	46150	15.71	20230707	0.05	N	105560	5000	20905 억	290597262	N	N	3834	N	N
117	20240102	090706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	0	3	0.00	0	0	0.00	0	0	0	70300	37900	54100	0.00	72.02	-87510	0	55166	54632	53566	53032	51966	54900	53300	20906	16200	5000	42190	100	1	403511072	218299	5.06	0.45	12	0.00	10685.00	120321.00	60700	20230117	-10.87	46150	20230707	17.23	0	0.00	0	0	0.00	0	60700	-10.87	20230117	46150	17.23	20230707	0.05	N	105560	5000	20905 억	290597262	N	N	3834	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History