KissMeData/316140/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12780	170	2	1.35	9980106870	783617	117.16	12680	12790	12610	16390	8830	12610	12735.95	38.09	0	224135	12743	12676	12623	12556	12503	12650	12530	38027	3780	5000	9830	10	1	751949461	96099	2.96	0.32	12	0.10	4315.00	39510.00	13510	20230130	-5.40	10880	20230316	17.46	12920	-1.08	20240102	12380	3.23	20240105	13510	-5.40	20230130	10880	17.46	20230316	0.19	N	316140	5000	38026 억	286438766	N	N	2290	N	N
3	20240123	111135	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12770	160	2	1.27	6859775180	539381	80.64	12680	12770	12610	16390	8830	12610	12717.87	38.09	0	127310	12743	12676	12623	12556	12503	12650	12530	38027	3780	5000	9830	10	1	751949461	96024	2.96	0.32	12	0.07	4315.00	39510.00	13510	20230130	-5.48	10880	20230316	17.37	12920	-1.16	20240102	12380	3.15	20240105	13510	-5.48	20230130	10880	17.37	20230316	0.19	N	316140	5000	38026 억	286438766	N	N	2290	N	N
4	20240123	101135	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12730	120	2	0.95	3935788170	309642	46.29	12680	12750	12610	16390	8830	12610	12710.77	38.09	0	107137	12743	12676	12623	12556	12503	12650	12530	38027	3780	5000	9830	10	1	751949461	95723	2.95	0.32	12	0.04	4315.00	39510.00	13510	20230130	-5.77	10880	20230316	17.00	12920	-1.47	20240102	12380	2.83	20240105	13510	-5.77	20230130	10880	17.00	20230316	0.19	N	316140	5000	38026 억	286438766	N	N	2290	N	N
5	20240123	091136	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12690	80	2	0.63	1162844150	91670	13.71	12680	12730	12610	16390	8830	12610	12685.11	38.09	0	38482	12743	12676	12623	12556	12503	12650	12530	38027	3780	5000	9830	10	1	751949461	95422	2.94	0.32	12	0.01	4315.00	39510.00	13510	20230130	-6.07	10880	20230316	16.64	12920	-1.78	20240102	12380	2.50	20240105	13510	-6.07	20230130	10880	16.64	20230316	0.19	N	316140	5000	38026 억	286438766	N	N	2290	N	N
6	20240119	161128	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12620	150	2	1.20	14858435150	1181686	107.19	12510	12680	12480	16210	8730	12470	12574.01	38.05	0	-32055	12590	12530	12490	12430	12390	12510	12410	38027	3740	5000	9720	10	1	751949461	94896	2.92	0.32	12	0.16	4315.00	39510.00	13510	20230130	-6.59	10880	20230316	15.99	12920	-2.32	20240102	12380	1.94	20240105	13510	-6.59	20230130	10880	15.99	20230316	0.20	N	316140	5000	38026 억	286149922	N	N	318	N	N
7	20240119	151132	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12630	160	2	1.28	12517008470	996196	90.36	12510	12680	12480	16210	8730	12470	12564.90	38.05	0	-50256	12590	12530	12490	12430	12390	12510	12410	38027	3740	5000	9720	10	1	751949461	94971	2.93	0.32	12	0.13	4315.00	39510.00	13510	20230130	-6.51	10880	20230316	16.08	12920	-2.24	20240102	12380	2.02	20240105	13510	-6.51	20230130	10880	16.08	20230316	0.20	N	316140	5000	38026 억	286149922	N	N	5	N	N
8	20240119	141129	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12580	110	2	0.88	9119735240	727005	65.94	12510	12600	12480	16210	8730	12470	12544.36	38.05	0	-81784	12590	12530	12490	12430	12390	12510	12410	38027	3740	5000	9720	10	1	751949461	94595	2.92	0.32	12	0.10	4315.00	39510.00	13510	20230130	-6.88	10880	20230316	15.62	12920	-2.63	20240102	12380	1.62	20240105	13510	-6.88	20230130	10880	15.62	20230316	0.20	N	316140	5000	38026 억	286149922	N	N	5	N	N
9	20240119	131129	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12580	110	2	0.88	7618051230	607479	55.10	12510	12600	12480	16210	8730	12470	12540.55	38.05	0	-42637	12590	12530	12490	12430	12390	12510	12410	38027	3740	5000	9720	10	1	751949461	94595	2.92	0.32	12	0.08	4315.00	39510.00	13510	20230130	-6.88	10880	20230316	15.62	12920	-2.63	20240102	12380	1.62	20240105	13510	-6.88	20230130	10880	15.62	20230316	0.20	N	316140	5000	38026 억	286149922	N	N	5	N	N
10	20240119	121134	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	80	2	0.64	6229411510	496983	45.08	12510	12600	12480	16210	8730	12470	12534.59	38.05	0	-29845	12590	12530	12490	12430	12390	12510	12410	38027	3740	5000	9720	10	1	751949461	94370	2.91	0.32	12	0.07	4315.00	39510.00	13510	20230130	-7.11	10880	20230316	15.35	12920	-2.86	20240102	12380	1.37	20240105	13510	-7.11	20230130	10880	15.35	20230316	0.20	N	316140	5000	38026 억	286149922	N	N	5	N	N
11	20240119	111133	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	50	2	0.40	4915282030	392119	35.57	12510	12600	12480	16210	8730	12470	12535.35	38.05	0	-26809	12590	12530	12490	12430	12390	12510	12410	38027	3740	5000	9720	10	1	751949461	94144	2.90	0.32	12	0.05	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	12920	-3.10	20240102	12380	1.13	20240105	13510	-7.33	20230130	10880	15.07	20230316	0.20	N	316140	5000	38026 억	286149922	N	N	5	N	N
12	20240119	101137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	50	2	0.40	3115264270	248240	22.52	12510	12600	12500	16210	8730	12470	12549.73	38.05	0	-1643	12590	12530	12490	12430	12390	12510	12410	38027	3740	5000	9720	10	1	751949461	94144	2.90	0.32	12	0.03	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	12920	-3.10	20240102	12380	1.13	20240105	13510	-7.33	20230130	10880	15.07	20230316	0.20	N	316140	5000	38026 억	286149922	N	N	5	N	N
13	20240119	091131	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12540	70	2	0.56	427912110	34122	3.10	12510	12570	12500	16210	8730	12470	12542.79	38.05	0	5001	12590	12530	12490	12430	12390	12510	12410	38027	3740	5000	9720	10	1	751949461	94294	2.91	0.32	12	0.00	4315.00	39510.00	13510	20230130	-7.18	10880	20230316	15.26	12920	-2.94	20240102	12380	1.29	20240105	13510	-7.18	20230130	10880	15.26	20230316	0.20	N	316140	5000	38026 억	286149922	N	N	5	N	N
14	20240118	161128	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12470	20	2	0.16	13565285320	1084886	100.84	12510	12550	12450	16180	8720	12450	12503.93	38.01	0	292374	12623	12536	12483	12396	12343	12510	12370	38027	3730	5000	9710	10	1	751949461	93768	2.89	0.32	12	0.14	4315.00	39510.00	13510	20230130	-7.70	10880	20230316	14.61	12920	-3.48	20240102	12380	0.73	20240105	13510	-7.70	20230130	10880	14.61	20230316	0.20	N	316140	5000	38026 억	285800060	N	N	5	N	N
15	20240118	151127	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	80	2	0.64	10249739100	819121	76.13	12510	12550	12450	16180	8720	12450	12513.10	38.01	0	291888	12623	12536	12483	12396	12343	12510	12370	38027	3730	5000	9710	10	1	751949461	94219	2.90	0.32	12	0.11	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	12920	-3.02	20240102	12380	1.21	20240105	13510	-7.25	20230130	10880	15.17	20230316	0.20	N	316140	5000	38026 억	285800060	N	N	24	N	N
16	20240118	141128	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12500	50	2	0.40	8531996820	681875	63.38	12510	12550	12450	16180	8720	12450	12512.55	38.01	0	269649	12623	12536	12483	12396	12343	12510	12370	38027	3730	5000	9710	10	1	751949461	93994	2.90	0.32	12	0.09	4315.00	39510.00	13510	20230130	-7.48	10880	20230316	14.89	12920	-3.25	20240102	12380	0.97	20240105	13510	-7.48	20230130	10880	14.89	20230316	0.20	N	316140	5000	38026 억	285800060	N	N	24	N	N
17	20240118	131126	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	80	2	0.64	6673372760	533244	49.56	12510	12550	12450	16180	8720	12450	12514.67	38.01	0	236802	12623	12536	12483	12396	12343	12510	12370	38027	3730	5000	9710	10	1	751949461	94219	2.90	0.32	12	0.07	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	12920	-3.02	20240102	12380	1.21	20240105	13510	-7.25	20230130	10880	15.17	20230316	0.20	N	316140	5000	38026 억	285800060	N	N	24	N	N
18	20240118	121130	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	70	2	0.56	5540925700	442840	41.16	12510	12550	12450	16180	8720	12450	12512.25	38.01	0	184668	12623	12536	12483	12396	12343	12510	12370	38027	3730	5000	9710	10	1	751949461	94144	2.90	0.32	12	0.06	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	12920	-3.10	20240102	12380	1.13	20240105	13510	-7.33	20230130	10880	15.07	20230316	0.20	N	316140	5000	38026 억	285800060	N	N	24	N	N
19	20240118	111129	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	70	2	0.56	4280620220	342113	31.80	12510	12550	12450	16180	8720	12450	12512.30	38.01	0	159426	12623	12536	12483	12396	12343	12510	12370	38027	3730	5000	9710	10	1	751949461	94144	2.90	0.32	12	0.05	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	12920	-3.10	20240102	12380	1.13	20240105	13510	-7.33	20230130	10880	15.07	20230316	0.20	N	316140	5000	38026 억	285800060	N	N	24	N	N
20	20240118	101125	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12540	90	2	0.72	3133437440	250468	23.28	12510	12550	12450	16180	8720	12450	12510.33	38.01	0	131619	12623	12536	12483	12396	12343	12510	12370	38027	3730	5000	9710	10	1	751949461	94294	2.91	0.32	12	0.03	4315.00	39510.00	13510	20230130	-7.18	10880	20230316	15.26	12920	-2.94	20240102	12380	1.29	20240105	13510	-7.18	20230130	10880	15.26	20230316	0.20	N	316140	5000	38026 억	285800060	N	N	24	N	N
21	20240118	091126	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	60	2	0.48	841058040	67303	6.26	12510	12510	12450	16180	8720	12450	12496.59	38.01	0	35021	12623	12536	12483	12396	12343	12510	12370	38027	3730	5000	9710	10	1	751949461	94069	2.90	0.32	12	0.01	4315.00	39510.00	13510	20230130	-7.40	10880	20230316	14.98	12920	-3.17	20240102	12380	1.05	20240105	13510	-7.40	20230130	10880	14.98	20230316	0.20	N	316140	5000	38026 억	285800060	N	N	24	N	N
22	20240117	161124	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12450	-80	5	-0.64	13425637400	1074728	139.33	12530	12570	12430	16280	8780	12530	12492.15	38.00	0	-44756	12636	12582	12536	12482	12436	12560	12460	38027	3750	5000	9770	10	1	751949461	93618	2.89	0.32	12	0.14	4315.00	39510.00	13510	20230130	-7.85	10880	20230316	14.43	12920	-3.64	20240102	12380	0.57	20240105	13510	-7.85	20230130	10880	14.43	20230316	0.20	N	316140	5000	38026 억	285772995	N	N	24	N	N
23	20240117	151127	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12450	-80	5	-0.64	11597271690	927871	120.29	12530	12570	12430	16280	8780	12530	12498.80	38.00	0	-47802	12636	12582	12536	12482	12436	12560	12460	38027	3750	5000	9770	10	1	751949461	93618	2.89	0.32	12	0.12	4315.00	39510.00	13510	20230130	-7.85	10880	20230316	14.43	12920	-3.64	20240102	12380	0.57	20240105	13510	-7.85	20230130	10880	14.43	20230316	0.20	N	316140	5000	38026 억	285772995	N	N	433	N	N
24	20240117	141124	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12450	-80	5	-0.64	9764332430	780677	101.21	12530	12570	12430	16280	8780	12530	12507.52	38.00	0	-29819	12636	12582	12536	12482	12436	12560	12460	38027	3750	5000	9770	10	1	751949461	93618	2.89	0.32	12	0.10	4315.00	39510.00	13510	20230130	-7.85	10880	20230316	14.43	12920	-3.64	20240102	12380	0.57	20240105	13510	-7.85	20230130	10880	14.43	20230316	0.20	N	316140	5000	38026 억	285772995	N	N	433	N	N
25	20240117	131124	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12500	-30	5	-0.24	7290351870	582385	75.50	12530	12570	12470	16280	8780	12530	12518.10	38.00	0	-15812	12636	12582	12536	12482	12436	12560	12460	38027	3750	5000	9770	10	1	751949461	93994	2.90	0.32	12	0.08	4315.00	39510.00	13510	20230130	-7.48	10880	20230316	14.89	12920	-3.25	20240102	12380	0.97	20240105	13510	-7.48	20230130	10880	14.89	20230316	0.20	N	316140	5000	38026 억	285772995	N	N	433	N	N
26	20240117	121127	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12500	-30	5	-0.24	6061797920	484099	62.76	12530	12570	12470	16280	8780	12530	12521.81	38.00	0	-26562	12636	12582	12536	12482	12436	12560	12460	38027	3750	5000	9770	10	1	751949461	93994	2.90	0.32	12	0.06	4315.00	39510.00	13510	20230130	-7.48	10880	20230316	14.89	12920	-3.25	20240102	12380	0.97	20240105	13510	-7.48	20230130	10880	14.89	20230316	0.20	N	316140	5000	38026 억	285772995	N	N	433	N	N
27	20240117	111127	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12570	40	2	0.32	4486033540	358167	46.43	12530	12570	12470	16280	8780	12530	12524.98	38.00	0	-23321	12636	12582	12536	12482	12436	12560	12460	38027	3750	5000	9770	10	1	751949461	94520	2.91	0.32	12	0.05	4315.00	39510.00	13510	20230130	-6.96	10880	20230316	15.53	12920	-2.71	20240102	12380	1.53	20240105	13510	-6.96	20230130	10880	15.53	20230316	0.20	N	316140	5000	38026 억	285772995	N	N	433	N	N
28	20240117	101124	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	0	3	0.00	2806661550	224263	29.07	12530	12560	12470	16280	8780	12530	12515.05	38.00	0	-26553	12636	12582	12536	12482	12436	12560	12460	38027	3750	5000	9770	10	1	751949461	94219	2.90	0.32	12	0.03	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	12920	-3.02	20240102	12380	1.21	20240105	13510	-7.25	20230130	10880	15.17	20230316	0.20	N	316140	5000	38026 억	285772995	N	N	433	N	N
29	20240117	091127	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12540	10	2	0.08	582667480	46543	6.03	12530	12540	12480	16280	8780	12530	12518.91	38.00	0	12887	12636	12582	12536	12482	12436	12560	12460	38027	3750	5000	9770	10	1	751949461	94294	2.91	0.32	12	0.01	4315.00	39510.00	13510	20230130	-7.18	10880	20230316	15.26	12920	-2.94	20240102	12380	1.29	20240105	13510	-7.18	20230130	10880	15.26	20230316	0.20	N	316140	5000	38026 억	285772995	N	N	433	N	N
30	20240116	161122	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	-90	5	-0.71	9662055130	771146	103.77	12550	12590	12490	16400	8840	12620	12529.48	38.01	0	-256985	12746	12682	12586	12522	12426	12715	12555	38027	3780	5000	9840	10	1	751949461	94219	2.90	0.32	12	0.10	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	12920	-3.02	20240102	12380	1.21	20240105	13510	-7.25	20230130	10880	15.17	20230316	0.20	N	316140	5000	38026 억	285792590	N	N	433	N	N
31	20240116	151119	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	-110	5	-0.87	7289672430	581805	78.29	12550	12590	12490	16400	8840	12620	12529.41	38.01	0	-250967	12746	12682	12586	12522	12426	12715	12555	38027	3780	5000	9840	10	1	751949461	94069	2.90	0.32	12	0.08	4315.00	39510.00	13510	20230130	-7.40	10880	20230316	14.98	12920	-3.17	20240102	12380	1.05	20240105	13510	-7.40	20230130	10880	14.98	20230316	0.20	N	316140	5000	38026 억	285792590	N	N	7682	N	N
32	20240116	141123	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	-70	5	-0.55	5337815420	425902	57.31	12550	12590	12490	16400	8840	12620	12532.97	38.01	0	-154940	12746	12682	12586	12522	12426	12715	12555	38027	3780	5000	9840	10	1	751949461	94370	2.91	0.32	12	0.06	4315.00	39510.00	13510	20230130	-7.11	10880	20230316	15.35	12920	-2.86	20240102	12380	1.37	20240105	13510	-7.11	20230130	10880	15.35	20230316	0.20	N	316140	5000	38026 억	285792590	N	N	7682	N	N
33	20240116	131124	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12560	-60	5	-0.48	4562312410	364059	48.99	12550	12590	12490	16400	8840	12620	12531.79	38.01	0	-135519	12746	12682	12586	12522	12426	12715	12555	38027	3780	5000	9840	10	1	751949461	94445	2.91	0.32	12	0.05	4315.00	39510.00	13510	20230130	-7.03	10880	20230316	15.44	12920	-2.79	20240102	12380	1.45	20240105	13510	-7.03	20230130	10880	15.44	20230316	0.20	N	316140	5000	38026 억	285792590	N	N	7682	N	N
34	20240116	121121	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12570	-50	5	-0.40	4047445610	323071	43.48	12550	12590	12490	16400	8840	12620	12528.04	38.01	0	-128484	12746	12682	12586	12522	12426	12715	12555	38027	3780	5000	9840	10	1	751949461	94520	2.91	0.32	12	0.04	4315.00	39510.00	13510	20230130	-6.96	10880	20230316	15.53	12920	-2.71	20240102	12380	1.53	20240105	13510	-6.96	20230130	10880	15.53	20230316	0.20	N	316140	5000	38026 억	285792590	N	N	7682	N	N
35	20240116	111120	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	-100	5	-0.79	3453523800	275765	37.11	12550	12590	12490	16400	8840	12620	12523.43	38.01	0	-115474	12746	12682	12586	12522	12426	12715	12555	38027	3780	5000	9840	10	1	751949461	94144	2.90	0.32	12	0.04	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	12920	-3.10	20240102	12380	1.13	20240105	13510	-7.33	20230130	10880	15.07	20230316	0.20	N	316140	5000	38026 억	285792590	N	N	7682	N	N
36	20240116	101120	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12490	-130	5	-1.03	2667649730	212920	28.65	12550	12590	12490	16400	8840	12620	12528.88	38.01	0	-106183	12746	12682	12586	12522	12426	12715	12555	38027	3780	5000	9840	10	1	751949461	93918	2.89	0.32	12	0.03	4315.00	39510.00	13510	20230130	-7.55	10880	20230316	14.80	12920	-3.33	20240102	12380	0.89	20240105	13510	-7.55	20230130	10880	14.80	20230316	0.20	N	316140	5000	38026 억	285792590	N	N	7682	N	N
37	20240116	091118	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12560	-60	5	-0.48	877406780	69929	9.41	12550	12590	12500	16400	8840	12620	12547.11	38.01	0	-38362	12746	12682	12586	12522	12426	12715	12555	38027	3780	5000	9840	10	1	751949461	94445	2.91	0.32	12	0.01	4315.00	39510.00	13510	20230130	-7.03	10880	20230316	15.44	12920	-2.79	20240102	12380	1.45	20240105	13510	-7.03	20230130	10880	15.44	20230316	0.20	N	316140	5000	38026 억	285792590	N	N	7682	N	N
38	20240115	161118	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12620	80	2	0.64	9355786220	742307	103.48	12530	12650	12490	16300	8780	12540	12603.65	38.01	46920	11090	12693	12616	12553	12476	12413	12655	12515	38027	3760	5000	9780	10	1	751949461	94896	2.92	0.32	12	0.10	4315.00	39510.00	13510	20230130	-6.59	10880	20230316	15.99	12920	-2.32	20240102	12380	1.94	20240105	13510	-6.59	20230130	10880	15.99	20230316	0.20	N	316140	5000	38026 억	285784789	N	N	7682	N	N
39	20240115	151118	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12570	30	2	0.24	7874182130	624862	87.11	12530	12650	12490	16300	8780	12540	12601.47	38.01	46920	7759	12693	12616	12553	12476	12413	12655	12515	38027	3760	5000	9780	10	1	751949461	94520	2.91	0.32	12	0.08	4315.00	39510.00	13510	20230130	-6.96	10880	20230316	15.53	12920	-2.71	20240102	12380	1.53	20240105	13510	-6.96	20230130	10880	15.53	20230316	0.20	N	316140	5000	38026 억	285784789	N	N	0	N	N
40	20240115	141118	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12580	40	2	0.32	6635972510	526424	73.38	12530	12650	12490	16300	8780	12540	12605.76	38.01	46920	28613	12693	12616	12553	12476	12413	12655	12515	38027	3760	5000	9780	10	1	751949461	94595	2.92	0.32	12	0.07	4315.00	39510.00	13510	20230130	-6.88	10880	20230316	15.62	12920	-2.63	20240102	12380	1.62	20240105	13510	-6.88	20230130	10880	15.62	20230316	0.20	N	316140	5000	38026 억	285784789	N	N	0	N	N
41	20240115	131117	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12610	70	2	0.56	5753945210	456385	63.62	12530	12650	12490	16300	8780	12540	12607.66	38.01	46920	49082	12693	12616	12553	12476	12413	12655	12515	38027	3760	5000	9780	10	1	751949461	94821	2.92	0.32	12	0.06	4315.00	39510.00	13510	20230130	-6.66	10880	20230316	15.90	12920	-2.40	20240102	12380	1.86	20240105	13510	-6.66	20230130	10880	15.90	20230316	0.20	N	316140	5000	38026 억	285784789	N	N	0	N	N
42	20240115	121117	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12620	80	2	0.64	4918804770	390213	54.40	12530	12650	12490	16300	8780	12540	12605.44	38.01	46920	51895	12693	12616	12553	12476	12413	12655	12515	38027	3760	5000	9780	10	1	751949461	94896	2.92	0.32	12	0.05	4315.00	39510.00	13510	20230130	-6.59	10880	20230316	15.99	12920	-2.32	20240102	12380	1.94	20240105	13510	-6.59	20230130	10880	15.99	20230316	0.20	N	316140	5000	38026 억	285784789	N	N	0	N	N
43	20240115	111117	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12610	70	2	0.56	3517724610	279230	38.93	12530	12650	12490	16300	8780	12540	12597.95	38.01	46920	34532	12693	12616	12553	12476	12413	12655	12515	38027	3760	5000	9780	10	1	751949461	94821	2.92	0.32	12	0.04	4315.00	39510.00	13510	20230130	-6.66	10880	20230316	15.90	12920	-2.40	20240102	12380	1.86	20240105	13510	-6.66	20230130	10880	15.90	20230316	0.20	N	316140	5000	38026 억	285784789	N	N	0	N	N
44	20240115	101113	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12630	90	2	0.72	2380912730	189135	26.37	12530	12650	12490	16300	8780	12540	12588.43	38.01	46920	31412	12693	12616	12553	12476	12413	12655	12515	38027	3760	5000	9780	10	1	751949461	94971	2.93	0.32	12	0.03	4315.00	39510.00	13510	20230130	-6.51	10880	20230316	16.08	12920	-2.24	20240102	12380	2.02	20240105	13510	-6.51	20230130	10880	16.08	20230316	0.20	N	316140	5000	38026 억	285784789	N	N	0	N	N
45	20240115	091116	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12540	0	3	0.00	465821240	37166	5.18	12530	12570	12490	16300	8780	12540	12533.53	38.01	46920	-2601	12693	12616	12553	12476	12413	12655	12515	38027	3760	5000	9780	10	1	751949461	94294	2.91	0.32	12	0.00	4315.00	39510.00	13510	20230130	-7.18	10880	20230316	15.26	12920	-2.94	20240102	12380	1.29	20240105	13510	-7.18	20230130	10880	15.26	20230316	0.20	N	316140	5000	38026 억	285784789	N	N	0	N	N
46	20240112	161127	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12540	70	2	0.56	8997772870	716787	48.24	12520	12630	12490	16210	8730	12470	12552.95	37.98	-2027	-27043	12750	12610	12540	12400	12330	12575	12365	38027	3740	5000	9720	10	1	751949461	94294	2.91	0.32	12	0.10	4315.00	39510.00	13510	20230130	-7.18	10880	20230316	15.26	12920	-2.94	20240102	12380	1.29	20240105	13510	-7.18	20230130	10880	15.26	20230316	0.19	N	316140	5000	38026 억	285626407	N	N	690	N	N
47	20240112	151114	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12500	30	2	0.24	7994215460	636738	42.85	12520	12630	12490	16210	8730	12470	12554.98	37.98	-2027	-27292	12750	12610	12540	12400	12330	12575	12365	38027	3740	5000	9720	10	1	751949461	93994	2.90	0.32	12	0.08	4315.00	39510.00	13510	20230130	-7.48	10880	20230316	14.89	12920	-3.25	20240102	12380	0.97	20240105	13510	-7.48	20230130	10880	14.89	20230316	0.19	N	316140	5000	38026 억	285626407	N	N	690	N	N
48	20240112	141113	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12500	30	2	0.24	6611077260	526186	35.41	12520	12630	12500	16210	8730	12470	12564.18	37.98	-2027	-10593	12750	12610	12540	12400	12330	12575	12365	38027	3740	5000	9720	10	1	751949461	93994	2.90	0.32	12	0.07	4315.00	39510.00	13510	20230130	-7.48	10880	20230316	14.89	12920	-3.25	20240102	12380	0.97	20240105	13510	-7.48	20230130	10880	14.89	20230316	0.19	N	316140	5000	38026 억	285626407	N	N	690	N	N
49	20240112	131109	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	60	2	0.48	5295133930	421097	28.34	12520	12630	12520	16210	8730	12470	12574.67	37.98	-2027	40659	12750	12610	12540	12400	12330	12575	12365	38027	3740	5000	9720	10	1	751949461	94219	2.90	0.32	12	0.06	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	12920	-3.02	20240102	12380	1.21	20240105	13510	-7.25	20230130	10880	15.17	20230316	0.19	N	316140	5000	38026 억	285626407	N	N	690	N	N
50	20240112	121113	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	80	2	0.64	4664817370	370827	24.96	12520	12630	12520	16210	8730	12470	12579.56	37.98	-2027	40136	12750	12610	12540	12400	12330	12575	12365	38027	3740	5000	9720	10	1	751949461	94370	2.91	0.32	12	0.05	4315.00	39510.00	13510	20230130	-7.11	10880	20230316	15.35	12920	-2.86	20240102	12380	1.37	20240105	13510	-7.11	20230130	10880	15.35	20230316	0.19	N	316140	5000	38026 억	285626407	N	N	690	N	N
51	20240112	111108	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	120	2	0.96	3768495060	299498	20.16	12520	12630	12520	16210	8730	12470	12582.78	37.98	-2027	59526	12750	12610	12540	12400	12330	12575	12365	38027	3740	5000	9720	10	1	751949461	94670	2.92	0.32	12	0.04	4315.00	39510.00	13510	20230130	-6.81	10880	20230316	15.72	12920	-2.55	20240102	12380	1.70	20240105	13510	-6.81	20230130	10880	15.72	20230316	0.19	N	316140	5000	38026 억	285626407	N	N	690	N	N
52	20240112	101109	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12580	110	2	0.88	2771000890	220330	14.83	12520	12620	12520	16210	8730	12470	12576.69	37.98	-2027	44725	12750	12610	12540	12400	12330	12575	12365	38027	3740	5000	9720	10	1	751949461	94595	2.92	0.32	12	0.03	4315.00	39510.00	13510	20230130	-6.88	10880	20230316	15.62	12920	-2.63	20240102	12380	1.62	20240105	13510	-6.88	20230130	10880	15.62	20230316	0.19	N	316140	5000	38026 억	285626407	N	N	690	N	N
53	20240112	091112	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	80	2	0.64	601575560	47959	3.23	12520	12590	12520	16210	8730	12470	12543.85	37.98	-2027	15356	12750	12610	12540	12400	12330	12575	12365	38027	3740	5000	9720	10	1	751949461	94370	2.91	0.32	12	0.01	4315.00	39510.00	13510	20230130	-7.11	10880	20230316	15.35	12920	-2.86	20240102	12380	1.37	20240105	13510	-7.11	20230130	10880	15.35	20230316	0.19	N	316140	5000	38026 억	285626407	N	N	690	N	N
54	20240111	161103	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12470	-10	5	-0.08	18297267480	1458926	149.39	12540	12680	12470	16220	8740	12480	12542.52	37.93	-132774	279562	12600	12540	12510	12450	12420	12525	12435	38027	3740	5000	9730	10	1	751949461	93768	2.89	0.32	12	0.19	4315.00	39510.00	13510	20230130	-7.70	10880	20230316	14.61	12920	-3.48	20240102	12380	0.73	20240105	13510	-7.70	20230130	10880	14.61	20230316	0.19	N	316140	5000	38026 억	285190193	N	N	690	N	N
55	20240111	151111	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	110	2	0.88	8937307850	708908	72.59	12540	12680	12530	16220	8740	12480	12607.15	37.93	-132774	118422	12600	12540	12510	12450	12420	12525	12435	38027	3740	5000	9730	10	1	751949461	94670	2.92	0.32	12	0.09	4315.00	39510.00	13510	20230130	-6.81	10880	20230316	15.72	12920	-2.55	20240102	12380	1.70	20240105	13510	-6.81	20230130	10880	15.72	20230316	0.19	N	316140	5000	38026 억	285190193	N	N	119	N	N
56	20240111	141106	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12560	80	2	0.64	6820314570	540929	55.39	12540	12680	12530	16220	8740	12480	12608.52	37.93	-132774	139460	12600	12540	12510	12450	12420	12525	12435	38027	3740	5000	9730	10	1	751949461	94445	2.91	0.32	12	0.07	4315.00	39510.00	13510	20230130	-7.03	10880	20230316	15.44	12920	-2.79	20240102	12380	1.45	20240105	13510	-7.03	20230130	10880	15.44	20230316	0.19	N	316140	5000	38026 억	285190193	N	N	119	N	N
57	20240111	131104	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12610	130	2	1.04	5873482350	465641	47.68	12540	12680	12530	16220	8740	12480	12613.76	37.93	-132774	163408	12600	12540	12510	12450	12420	12525	12435	38027	3740	5000	9730	10	1	751949461	94821	2.92	0.32	12	0.06	4315.00	39510.00	13510	20230130	-6.66	10880	20230316	15.90	12920	-2.40	20240102	12380	1.86	20240105	13510	-6.66	20230130	10880	15.90	20230316	0.19	N	316140	5000	38026 억	285190193	N	N	119	N	N
58	20240111	121105	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12580	100	2	0.80	5123302280	406140	41.59	12540	12680	12530	16220	8740	12480	12614.62	37.93	-132774	157880	12600	12540	12510	12450	12420	12525	12435	38027	3740	5000	9730	10	1	751949461	94595	2.92	0.32	12	0.05	4315.00	39510.00	13510	20230130	-6.88	10880	20230316	15.62	12920	-2.63	20240102	12380	1.62	20240105	13510	-6.88	20230130	10880	15.62	20230316	0.19	N	316140	5000	38026 억	285190193	N	N	119	N	N
59	20240111	111107	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12570	90	2	0.72	4594151860	364109	37.28	12540	12680	12530	16220	8740	12480	12617.52	37.93	-132774	159839	12600	12540	12510	12450	12420	12525	12435	38027	3740	5000	9730	10	1	751949461	94520	2.91	0.32	12	0.05	4315.00	39510.00	13510	20230130	-6.96	10880	20230316	15.53	12920	-2.71	20240102	12380	1.53	20240105	13510	-6.96	20230130	10880	15.53	20230316	0.19	N	316140	5000	38026 억	285190193	N	N	119	N	N
60	20240111	101105	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12640	160	2	1.28	3881943850	307579	31.50	12540	12680	12530	16220	8740	12480	12620.97	37.93	-132774	164859	12600	12540	12510	12450	12420	12525	12435	38027	3740	5000	9730	10	1	751949461	95046	2.93	0.32	12	0.04	4315.00	39510.00	13510	20230130	-6.44	10880	20230316	16.18	12920	-2.17	20240102	12380	2.10	20240105	13510	-6.44	20230130	10880	16.18	20230316	0.19	N	316140	5000	38026 억	285190193	N	N	119	N	N
61	20240111	091106	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12660	180	2	1.44	1497119210	118932	12.18	12540	12660	12530	16220	8740	12480	12588.03	37.93	-132774	79768	12600	12540	12510	12450	12420	12525	12435	38027	3740	5000	9730	10	1	751949461	95197	2.93	0.32	12	0.02	4315.00	39510.00	13510	20230130	-6.29	10880	20230316	16.36	12920	-2.01	20240102	12380	2.26	20240105	13510	-6.29	20230130	10880	16.36	20230316	0.19	N	316140	5000	38026 억	285190193	N	N	119	N	N
62	20240110	161101	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12480	-110	5	-0.87	12203464930	975700	82.67	12530	12570	12480	16360	8820	12590	12507.39	37.98	-118083	-220128	12710	12650	12580	12520	12450	12615	12485	38027	3770	5000	9820	10	1	751949461	93843	2.89	0.32	12	0.13	4315.00	39510.00	13510	20230130	-7.62	10880	20230316	14.71	12920	-3.41	20240102	12380	0.81	20240105	13510	-7.62	20230130	10880	14.71	20230316	0.19	N	316140	5000	38026 억	285575720	N	N	119	N	N
63	20240110	151105	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12490	-100	5	-0.79	10660131400	852059	72.19	12530	12570	12480	16360	8820	12590	12511.02	37.98	-118083	-196104	12710	12650	12580	12520	12450	12615	12485	38027	3770	5000	9820	10	1	751949461	93918	2.89	0.32	12	0.11	4315.00	39510.00	13510	20230130	-7.55	10880	20230316	14.80	12920	-3.33	20240102	12380	0.89	20240105	13510	-7.55	20230130	10880	14.80	20230316	0.19	N	316140	5000	38026 억	285575720	N	N	3941	N	N
64	20240110	141106	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	-70	5	-0.56	8761882910	700200	59.32	12530	12570	12480	16360	8820	12590	12513.40	37.98	-118083	-146420	12710	12650	12580	12520	12450	12615	12485	38027	3770	5000	9820	10	1	751949461	94144	2.90	0.32	12	0.09	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	12920	-3.10	20240102	12380	1.13	20240105	13510	-7.33	20230130	10880	15.07	20230316	0.19	N	316140	5000	38026 억	285575720	N	N	3941	N	N
65	20240110	131102	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	-70	5	-0.56	7281736060	581954	49.31	12530	12570	12480	16360	8820	12590	12512.56	37.98	-118083	-125351	12710	12650	12580	12520	12450	12615	12485	38027	3770	5000	9820	10	1	751949461	94144	2.90	0.32	12	0.08	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	12920	-3.10	20240102	12380	1.13	20240105	13510	-7.33	20230130	10880	15.07	20230316	0.19	N	316140	5000	38026 억	285575720	N	N	3941	N	N
66	20240110	121105	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	-80	5	-0.64	5842215530	466859	39.55	12530	12570	12480	16360	8820	12590	12513.88	37.98	-118083	-118755	12710	12650	12580	12520	12450	12615	12485	38027	3770	5000	9820	10	1	751949461	94069	2.90	0.32	12	0.06	4315.00	39510.00	13510	20230130	-7.40	10880	20230316	14.98	12920	-3.17	20240102	12380	1.05	20240105	13510	-7.40	20230130	10880	14.98	20230316	0.19	N	316140	5000	38026 억	285575720	N	N	3941	N	N
67	20240110	111104	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	-60	5	-0.48	4752628950	379841	32.18	12530	12570	12480	16360	8820	12590	12512.15	37.98	-118083	-104008	12710	12650	12580	12520	12450	12615	12485	38027	3770	5000	9820	10	1	751949461	94219	2.90	0.32	12	0.05	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	12920	-3.02	20240102	12380	1.21	20240105	13510	-7.25	20230130	10880	15.17	20230316	0.19	N	316140	5000	38026 억	285575720	N	N	3941	N	N
68	20240110	101102	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	-80	5	-0.64	3015950470	240976	20.42	12530	12570	12480	16360	8820	12590	12515.56	37.98	-118083	-68305	12710	12650	12580	12520	12450	12615	12485	38027	3770	5000	9820	10	1	751949461	94069	2.90	0.32	12	0.03	4315.00	39510.00	13510	20230130	-7.40	10880	20230316	14.98	12920	-3.17	20240102	12380	1.05	20240105	13510	-7.40	20230130	10880	14.98	20230316	0.19	N	316140	5000	38026 억	285575720	N	N	3941	N	N
69	20240110	091102	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	-60	5	-0.48	903963990	72131	6.11	12530	12570	12510	16360	8820	12590	12532.25	37.98	-118083	-21089	12710	12650	12580	12520	12450	12615	12485	38027	3770	5000	9820	10	1	751949461	94219	2.90	0.32	12	0.01	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	12920	-3.02	20240102	12380	1.21	20240105	13510	-7.25	20230130	10880	15.17	20230316	0.19	N	316140	5000	38026 억	285575720	N	N	3941	N	N
70	20240109	161059	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	60	2	0.48	14691414220	1166943	122.47	12610	12640	12510	16280	8780	12530	12589.66	37.97	-82116	52492	12636	12582	12516	12462	12396	12610	12490	38027	3750	5000	9770	10	1	751949461	94670	2.92	0.32	12	0.16	4315.00	39510.00	13510	20230130	-6.81	10880	20230316	15.72	12920	-2.55	20240102	12380	1.70	20240105	13510	-6.81	20230130	10880	15.72	20230316	0.19	N	316140	5000	38026 억	285500765	N	N	3941	N	N
71	20240109	151101	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12620	90	2	0.72	12691852660	1008158	105.81	12610	12640	12510	16280	8780	12530	12589.15	37.97	-82116	44901	12636	12582	12516	12462	12396	12610	12490	38027	3750	5000	9770	10	1	751949461	94896	2.92	0.32	12	0.13	4315.00	39510.00	13510	20230130	-6.59	10880	20230316	15.99	12920	-2.32	20240102	12380	1.94	20240105	13510	-6.59	20230130	10880	15.99	20230316	0.19	N	316140	5000	38026 억	285500765	N	N	143	N	N
72	20240109	141100	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12600	70	2	0.56	9827551430	781248	81.99	12610	12630	12510	16280	8780	12530	12579.30	37.97	-82116	58183	12636	12582	12516	12462	12396	12610	12490	38027	3750	5000	9770	10	1	751949461	94746	2.92	0.32	12	0.10	4315.00	39510.00	13510	20230130	-6.74	10880	20230316	15.81	12920	-2.48	20240102	12380	1.78	20240105	13510	-6.74	20230130	10880	15.81	20230316	0.19	N	316140	5000	38026 억	285500765	N	N	143	N	N
73	20240109	131100	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	60	2	0.48	8365022230	665061	69.80	12610	12630	12510	16280	8780	12530	12577.83	37.97	-82116	52515	12636	12582	12516	12462	12396	12610	12490	38027	3750	5000	9770	10	1	751949461	94670	2.92	0.32	12	0.09	4315.00	39510.00	13510	20230130	-6.81	10880	20230316	15.72	12920	-2.55	20240102	12380	1.70	20240105	13510	-6.81	20230130	10880	15.72	20230316	0.19	N	316140	5000	38026 억	285500765	N	N	143	N	N
74	20240109	121109	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	60	2	0.48	7108793440	565109	59.31	12610	12630	12510	16280	8780	12530	12579.51	37.97	-82116	51972	12636	12582	12516	12462	12396	12610	12490	38027	3750	5000	9770	10	1	751949461	94670	2.92	0.32	12	0.08	4315.00	39510.00	13510	20230130	-6.81	10880	20230316	15.72	12920	-2.55	20240102	12380	1.70	20240105	13510	-6.81	20230130	10880	15.72	20230316	0.19	N	316140	5000	38026 억	285500765	N	N	143	N	N
75	20240109	111104	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	60	2	0.48	5595648990	444871	46.69	12610	12630	12510	16280	8780	12530	12578.14	37.97	-82116	39622	12636	12582	12516	12462	12396	12610	12490	38027	3750	5000	9770	10	1	751949461	94670	2.92	0.32	12	0.06	4315.00	39510.00	13510	20230130	-6.81	10880	20230316	15.72	12920	-2.55	20240102	12380	1.70	20240105	13510	-6.81	20230130	10880	15.72	20230316	0.19	N	316140	5000	38026 억	285500765	N	N	143	N	N
76	20240109	101101	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12600	70	2	0.56	4236551710	336881	35.36	12610	12630	12510	16280	8780	12530	12575.81	37.97	-82116	33347	12636	12582	12516	12462	12396	12610	12490	38027	3750	5000	9770	10	1	751949461	94746	2.92	0.32	12	0.04	4315.00	39510.00	13510	20230130	-6.74	10880	20230316	15.81	12920	-2.48	20240102	12380	1.78	20240105	13510	-6.74	20230130	10880	15.81	20230316	0.19	N	316140	5000	38026 억	285500765	N	N	143	N	N
77	20240109	091101	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	60	2	0.48	1464528050	116563	12.23	12610	12610	12510	16280	8780	12530	12564.26	37.97	-82116	27087	12636	12582	12516	12462	12396	12610	12490	38027	3750	5000	9770	10	1	751949461	94670	2.92	0.32	12	0.02	4315.00	39510.00	13510	20230130	-6.81	10880	20230316	15.72	12920	-2.55	20240102	12380	1.70	20240105	13510	-6.81	20230130	10880	15.72	20230316	0.19	N	316140	5000	38026 억	285500765	N	N	143	N	N
78	20240108	161058	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	40	2	0.32	11898650660	951274	66.20	12490	12570	12450	16230	8750	12490	12508.11	37.96	-31563	32166	12643	12566	12473	12396	12303	12605	12435	38027	3740	5000	9740	10	1	751949461	94219	2.90	0.32	12	0.13	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	12920	-3.02	20240102	12380	1.21	20240105	13510	-7.25	20230130	10880	15.17	20230316	0.17	N	316140	5000	38026 억	285414103	N	N	143	N	N
79	20240108	151100	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	40	2	0.32	10104650600	808150	56.24	12490	12550	12450	16230	8750	12490	12503.43	37.96	-31563	15269	12643	12566	12473	12396	12303	12605	12435	38027	3740	5000	9740	10	1	751949461	94219	2.90	0.32	12	0.11	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	12920	-3.02	20240102	12380	1.21	20240105	13510	-7.25	20230130	10880	15.17	20230316	0.17	N	316140	5000	38026 억	285414103	N	N	1214	N	N
80	20240108	141059	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12500	10	2	0.08	8098080660	647902	45.09	12490	12550	12450	16230	8750	12490	12498.93	37.96	-31563	31344	12643	12566	12473	12396	12303	12605	12435	38027	3740	5000	9740	10	1	751949461	93994	2.90	0.32	12	0.09	4315.00	39510.00	13510	20230130	-7.48	10880	20230316	14.89	12920	-3.25	20240102	12380	0.97	20240105	13510	-7.48	20230130	10880	14.89	20230316	0.17	N	316140	5000	38026 억	285414103	N	N	1214	N	N
81	20240108	131059	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12480	-10	5	-0.08	7053391320	564294	39.27	12490	12550	12450	16230	8750	12490	12499.50	37.96	-31563	26048	12643	12566	12473	12396	12303	12605	12435	38027	3740	5000	9740	10	1	751949461	93843	2.89	0.32	12	0.08	4315.00	39510.00	13510	20230130	-7.62	10880	20230316	14.71	12920	-3.41	20240102	12380	0.81	20240105	13510	-7.62	20230130	10880	14.71	20230316	0.17	N	316140	5000	38026 억	285414103	N	N	1214	N	N
82	20240108	121100	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12470	-20	5	-0.16	5839803280	466981	32.50	12490	12550	12450	16230	8750	12490	12505.44	37.96	-31563	35526	12643	12566	12473	12396	12303	12605	12435	38027	3740	5000	9740	10	1	751949461	93768	2.89	0.32	12	0.06	4315.00	39510.00	13510	20230130	-7.70	10880	20230316	14.61	12920	-3.48	20240102	12380	0.73	20240105	13510	-7.70	20230130	10880	14.61	20230316	0.17	N	316140	5000	38026 억	285414103	N	N	1214	N	N
83	20240108	111100	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12490	0	3	0.00	4405548290	352022	24.50	12490	12550	12460	16230	8750	12490	12514.98	37.96	-31563	37806	12643	12566	12473	12396	12303	12605	12435	38027	3740	5000	9740	10	1	751949461	93918	2.89	0.32	12	0.05	4315.00	39510.00	13510	20230130	-7.55	10880	20230316	14.80	12920	-3.33	20240102	12380	0.89	20240105	13510	-7.55	20230130	10880	14.80	20230316	0.17	N	316140	5000	38026 억	285414103	N	N	1214	N	N
84	20240108	101101	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	30	2	0.24	2801914800	224002	15.59	12490	12550	12460	16230	8750	12490	12508.44	37.96	-31563	49267	12643	12566	12473	12396	12303	12605	12435	38027	3740	5000	9740	10	1	751949461	94144	2.90	0.32	12	0.03	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	12920	-3.10	20240102	12380	1.13	20240105	13510	-7.33	20230130	10880	15.07	20230316	0.17	N	316140	5000	38026 억	285414103	N	N	1214	N	N
85	20240108	091057	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	40	2	0.32	963143770	76942	5.35	12490	12550	12470	16230	8750	12490	12517.79	37.96	-31563	27149	12643	12566	12473	12396	12303	12605	12435	38027	3740	5000	9740	10	1	751949461	94219	2.90	0.32	12	0.01	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	12920	-3.02	20240102	12380	1.21	20240105	13510	-7.25	20230130	10880	15.17	20230316	0.17	N	316140	5000	38026 억	285414103	N	N	1214	N	N
86	20240105	161058	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12490	20	2	0.16	17910279070	1436136	65.09	12440	12550	12380	16210	8730	12470	12471.15	37.97	-224812	-375602	12710	12590	12530	12410	12350	12560	12380	38027	3740	5000	9720	10	1	751949461	93918	2.89	0.32	12	0.19	4315.00	39510.00	13510	20230130	-7.55	10880	20230316	14.80	12920	-3.33	20240102	12380	0.89	20240105	13510	-7.55	20230130	10880	14.80	20230316	0.17	N	316140	5000	38026 억	285496391	N	N	1214	N	N
87	20240105	151059	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12480	10	2	0.08	16260547030	1304043	59.11	12440	12550	12380	16210	8730	12470	12469.33	37.97	-224812	-366051	12710	12590	12530	12410	12350	12560	12380	38027	3740	5000	9720	10	1	751949461	93843	2.89	0.32	12	0.17	4315.00	39510.00	13510	20230130	-7.62	10880	20230316	14.71	12920	-3.41	20240102	12380	0.81	20240105	13510	-7.62	20230130	10880	14.71	20230316	0.17	N	316140	5000	38026 억	285496391	N	N	2317	N	N
88	20240105	141056	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12490	20	2	0.16	13846881710	1110665	50.34	12440	12550	12380	16210	8730	12470	12467.20	37.97	-224812	-300624	12710	12590	12530	12410	12350	12560	12380	38027	3740	5000	9720	10	1	751949461	93918	2.89	0.32	12	0.15	4315.00	39510.00	13510	20230130	-7.55	10880	20230316	14.80	12920	-3.33	20240102	12380	0.89	20240105	13510	-7.55	20230130	10880	14.80	20230316	0.17	N	316140	5000	38026 억	285496391	N	N	2317	N	N
89	20240105	131057	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12500	30	2	0.24	11975835010	960876	43.55	12440	12550	12380	16210	8730	12470	12463.45	37.97	-224812	-252721	12710	12590	12530	12410	12350	12560	12380	38027	3740	5000	9720	10	1	751949461	93994	2.90	0.32	12	0.13	4315.00	39510.00	13510	20230130	-7.48	10880	20230316	14.89	12920	-3.25	20240102	12380	0.97	20240105	13510	-7.48	20230130	10880	14.89	20230316	0.17	N	316140	5000	38026 억	285496391	N	N	2317	N	N
90	20240105	121058	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	60	2	0.48	9891379310	794443	36.01	12440	12550	12380	16210	8730	12470	12450.71	37.97	-224812	-175238	12710	12590	12530	12410	12350	12560	12380	38027	3740	5000	9720	10	1	751949461	94219	2.90	0.32	12	0.11	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	12920	-3.02	20240102	12380	1.21	20240105	13510	-7.25	20230130	10880	15.17	20230316	0.17	N	316140	5000	38026 억	285496391	N	N	2317	N	N
91	20240105	111055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	40	2	0.32	8128582170	653633	29.63	12440	12520	12380	16210	8730	12470	12435.99	37.97	-224812	-135377	12710	12590	12530	12410	12350	12560	12380	38027	3740	5000	9720	10	1	751949461	94069	2.90	0.32	12	0.09	4315.00	39510.00	13510	20230130	-7.40	10880	20230316	14.98	12920	-3.17	20240102	12380	1.05	20240105	13510	-7.40	20230130	10880	14.98	20230316	0.17	N	316140	5000	38026 억	285496391	N	N	2317	N	N
92	20240105	101058	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12430	-40	5	-0.32	5524500900	444755	20.16	12440	12500	12380	16210	8730	12470	12421.43	37.97	-224812	-135618	12710	12590	12530	12410	12350	12560	12380	38027	3740	5000	9720	10	1	751949461	93467	2.88	0.31	12	0.06	4315.00	39510.00	13510	20230130	-7.99	10880	20230316	14.25	12920	-3.79	20240102	12380	0.40	20240105	13510	-7.99	20230130	10880	14.25	20230316	0.17	N	316140	5000	38026 억	285496391	N	N	2317	N	N
93	20240105	091055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12460	-10	5	-0.08	1082429380	86875	3.94	12440	12500	12440	16210	8730	12470	12459.59	37.97	-224812	-21102	12710	12590	12530	12410	12350	12560	12380	38027	3740	5000	9720	10	1	751949461	93693	2.89	0.32	12	0.01	4315.00	39510.00	13510	20230130	-7.77	10880	20230316	14.52	12920	-3.56	20240102	12440	0.16	20240105	13510	-7.77	20230130	10880	14.52	20230316	0.17	N	316140	5000	38026 억	285496391	N	N	2317	N	N
94	20240104	161052	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12470	-220	5	-1.73	27696561050	2202592	128.39	12620	12650	12470	16490	8890	12690	12574.73	37.98	-33366	-400473	12990	12840	12750	12600	12510	12795	12555	38027	3800	5000	9890	10	1	751949461	93768	2.89	0.32	12	0.29	4315.00	39510.00	13510	20230130	-7.70	10880	20230316	14.61	12920	-3.48	20240102	12470	0.00	20240104	13510	-7.70	20230130	10880	14.61	20230316	0.15	N	316140	5000	38026 억	285579797	N	N	2317	N	N
95	20240104	151055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	-180	5	-1.42	22444004310	1781647	103.86	12620	12650	12500	16490	8890	12690	12597.34	37.98	-33366	-486115	12990	12840	12750	12600	12510	12795	12555	38027	3800	5000	9890	10	1	751949461	94069	2.90	0.32	12	0.24	4315.00	39510.00	13510	20230130	-7.40	10880	20230316	14.98	12920	-3.17	20240102	12500	0.08	20240104	13510	-7.40	20230130	10880	14.98	20230316	0.15	N	316140	5000	38026 억	285579797	N	N	15482	N	N
96	20240104	141055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	-140	5	-1.10	17886541220	1417836	82.65	12620	12650	12550	16490	8890	12690	12615.38	37.98	-33366	-477139	12990	12840	12750	12600	12510	12795	12555	38027	3800	5000	9890	10	1	751949461	94370	2.91	0.32	12	0.19	4315.00	39510.00	13510	20230130	-7.11	10880	20230316	15.35	12920	-2.86	20240102	12550	0.00	20240104	13510	-7.11	20230130	10880	15.35	20230316	0.15	N	316140	5000	38026 억	285579797	N	N	15482	N	N
97	20240104	131054	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12600	-90	5	-0.71	14644270030	1160006	67.62	12620	12650	12600	16490	8890	12690	12624.31	37.98	-33366	-402759	12990	12840	12750	12600	12510	12795	12555	38027	3800	5000	9890	10	1	751949461	94746	2.92	0.32	12	0.15	4315.00	39510.00	13510	20230130	-6.74	10880	20230316	15.81	12920	-2.48	20240102	12600	0.00	20240104	13510	-6.74	20230130	10880	15.81	20230316	0.15	N	316140	5000	38026 억	285579797	N	N	15482	N	N
98	20240104	121052	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12620	-70	5	-0.55	11720006190	928111	54.10	12620	12650	12600	16490	8890	12690	12627.81	37.98	-33366	-264400	12990	12840	12750	12600	12510	12795	12555	38027	3800	5000	9890	10	1	751949461	94896	2.92	0.32	12	0.12	4315.00	39510.00	13510	20230130	-6.59	10880	20230316	15.99	12920	-2.32	20240102	12600	0.16	20240104	13510	-6.59	20230130	10880	15.99	20230316	0.15	N	316140	5000	38026 억	285579797	N	N	15482	N	N
99	20240104	111051	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12610	-80	5	-0.63	9459033650	748907	43.65	12620	12650	12610	16490	8890	12690	12630.45	37.98	-33366	-189888	12990	12840	12750	12600	12510	12795	12555	38027	3800	5000	9890	10	1	751949461	94821	2.92	0.32	12	0.10	4315.00	39510.00	13510	20230130	-6.66	10880	20230316	15.90	12920	-2.40	20240102	12610	0.00	20240104	13510	-6.66	20230130	10880	15.90	20230316	0.15	N	316140	5000	38026 억	285579797	N	N	15482	N	N
100	20240104	101050	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12640	-50	5	-0.39	5723989430	453212	26.42	12620	12650	12610	16490	8890	12690	12629.83	37.98	-33366	-86137	12990	12840	12750	12600	12510	12795	12555	38027	3800	5000	9890	10	1	751949461	95046	2.93	0.32	12	0.06	4315.00	39510.00	13510	20230130	-6.44	10880	20230316	16.18	12920	-2.17	20240102	12610	0.24	20240104	13510	-6.44	20230130	10880	16.18	20230316	0.15	N	316140	5000	38026 억	285579797	N	N	15482	N	N
101	20240104	091054	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12610	-80	5	-0.63	1991268550	157734	9.19	12620	12650	12610	16490	8890	12690	12624.22	37.98	-33366	-37335	12990	12840	12750	12600	12510	12795	12555	38027	3800	5000	9890	10	1	751949461	94821	2.92	0.32	12	0.02	4315.00	39510.00	13510	20230130	-6.66	10880	20230316	15.90	12920	-2.40	20240102	12610	0.00	20240104	13510	-6.66	20230130	10880	15.90	20230316	0.15	N	316140	5000	38026 억	285579797	N	N	15482	N	N
102	20240103	161050	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12690	-150	5	-1.17	21809795700	1711817	82.48	12810	12900	12660	16690	8990	12840	12740.76	37.91	37455	-21492	13086	12962	12796	12672	12506	12880	12590	38027	3850	5000	10010	10	1	751949461	95422	2.94	0.32	12	0.23	4315.00	39510.00	13510	20230130	-6.07	10880	20230316	16.64	12920	-1.78	20240102	12630	0.48	20240102	13510	-6.07	20230130	10880	16.64	20230316	0.15	N	316140	5000	38026 억	285069384	N	N	15482	N	N
103	20240103	151047	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12700	-140	5	-1.09	19346286120	1517770	73.13	12810	12900	12660	16690	8990	12840	12746.50	37.91	37455	-35484	13086	12962	12796	12672	12506	12880	12590	38027	3850	5000	10010	10	1	751949461	95498	2.94	0.32	12	0.20	4315.00	39510.00	13510	20230130	-6.00	10880	20230316	16.73	12920	-1.70	20240102	12630	0.55	20240102	13510	-6.00	20230130	10880	16.73	20230316	0.15	N	316140	5000	38026 억	285069384	N	N	7115	N	N
104	20240103	141046	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12740	-100	5	-0.78	15910662810	1247578	60.11	12810	12900	12660	16690	8990	12840	12753.22	37.91	37455	-79462	13086	12962	12796	12672	12506	12880	12590	38027	3850	5000	10010	10	1	751949461	95798	2.95	0.32	12	0.17	4315.00	39510.00	13510	20230130	-5.70	10880	20230316	17.10	12920	-1.39	20240102	12630	0.87	20240102	13510	-5.70	20230130	10880	17.10	20230316	0.15	N	316140	5000	38026 억	285069384	N	N	7115	N	N
105	20240103	131048	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12770	-70	5	-0.55	14276313430	1119354	53.93	12810	12900	12660	16690	8990	12840	12754.04	37.91	37455	-62231	13086	12962	12796	12672	12506	12880	12590	38027	3850	5000	10010	10	1	751949461	96024	2.96	0.32	12	0.15	4315.00	39510.00	13510	20230130	-5.48	10880	20230316	17.37	12920	-1.16	20240102	12630	1.11	20240102	13510	-5.48	20230130	10880	17.37	20230316	0.15	N	316140	5000	38026 억	285069384	N	N	7115	N	N
106	20240103	121052	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12710	-130	5	-1.01	11291075570	884799	42.63	12810	12900	12660	16690	8990	12840	12761.15	37.91	37455	-46912	13086	12962	12796	12672	12506	12880	12590	38027	3850	5000	10010	10	1	751949461	95573	2.95	0.32	12	0.12	4315.00	39510.00	13510	20230130	-5.92	10880	20230316	16.82	12920	-1.63	20240102	12630	0.63	20240102	13510	-5.92	20230130	10880	16.82	20230316	0.15	N	316140	5000	38026 억	285069384	N	N	7115	N	N
107	20240103	111047	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12710	-130	5	-1.01	10291076590	806091	38.84	12810	12900	12660	16690	8990	12840	12766.61	37.91	37455	-28018	13086	12962	12796	12672	12506	12880	12590	38027	3850	5000	10010	10	1	751949461	95573	2.95	0.32	12	0.11	4315.00	39510.00	13510	20230130	-5.92	10880	20230316	16.82	12920	-1.63	20240102	12630	0.63	20240102	13510	-5.92	20230130	10880	16.82	20230316	0.15	N	316140	5000	38026 억	285069384	N	N	7115	N	N
108	20240103	101048	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12770	-70	5	-0.55	5557464330	433936	20.91	12810	12900	12770	16690	8990	12840	12807.08	37.91	37455	90411	13086	12962	12796	12672	12506	12880	12590	38027	3850	5000	10010	10	1	751949461	96024	2.96	0.32	12	0.06	4315.00	39510.00	13510	20230130	-5.48	10880	20230316	17.37	12920	-1.16	20240102	12630	1.11	20240102	13510	-5.48	20230130	10880	17.37	20230316	0.15	N	316140	5000	38026 억	285069384	N	N	7115	N	N
109	20240103	091047	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12810	-30	5	-0.23	1617722740	126059	6.07	12810	12900	12790	16690	8990	12840	12833.04	37.91	37455	58249	13086	12962	12796	12672	12506	12880	12590	38027	3850	5000	10010	10	1	751949461	96325	2.97	0.32	12	0.02	4315.00	39510.00	13510	20230130	-5.18	10880	20230316	17.74	12920	-0.85	20240102	12630	1.43	20240102	13510	-5.18	20230130	10880	17.74	20230316	0.15	N	316140	5000	38026 억	285069384	N	N	7115	N	N
110	20240102	161044	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12840	-160	5	-1.23	26445607930	2073091	99.90	12850	12920	12630	16900	9100	13000	12756.50	37.96	-20530	-100099	13160	13080	12920	12840	12680	13120	12880	38027	3900	5000	10140	10	1	751949461	96550	2.98	0.32	12	0.28	4315.00	39510.00	13510	20230130	-4.96	10880	20230316	18.01	12920	-0.62	20240102	12630	1.66	20240102	13510	-4.96	20230130	10880	18.01	20230316	0.16	N	316140	5000	38026 억	285415293	N	N	7115	N	N
111	20240102	151044	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12820	-180	5	-1.38	24210957050	1899025	91.51	12850	12920	12630	16900	9100	13000	12749.07	37.96	-20530	-126312	13160	13080	12920	12840	12680	13120	12880	38027	3900	5000	10140	10	1	751949461	96400	2.97	0.32	12	0.25	4315.00	39510.00	13510	20230130	-5.11	10880	20230316	17.83	12920	-0.77	20240102	12630	1.50	20240102	13510	-5.11	20230130	10880	17.83	20230316	0.16	N	316140	5000	38026 억	285415293	N	N	15034	N	N
112	20240102	141045	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12760	-240	5	-1.85	19993780520	1570213	75.67	12850	12920	12630	16900	9100	13000	12733.05	37.96	-20530	-263978	13160	13080	12920	12840	12680	13120	12880	38027	3900	5000	10140	10	1	751949461	95949	2.96	0.32	12	0.21	4315.00	39510.00	13510	20230130	-5.55	10880	20230316	17.28	12920	-1.24	20240102	12630	1.03	20240102	13510	-5.55	20230130	10880	17.28	20230316	0.16	N	316140	5000	38026 억	285415293	N	N	15034	N	N
113	20240102	131038	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12640	-360	5	-2.77	16705833900	1311369	63.19	12850	12920	12630	16900	9100	13000	12739.10	37.96	-20530	-373252	13160	13080	12920	12840	12680	13120	12880	38027	3900	5000	10140	10	1	751949461	95046	2.93	0.32	12	0.17	4315.00	39510.00	13510	20230130	-6.44	10880	20230316	16.18	12920	-2.17	20240102	12630	0.08	20240102	13510	-6.44	20230130	10880	16.18	20230316	0.16	N	316140	5000	38026 억	285415293	N	N	15034	N	N
114	20240102	121038	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12650	-350	5	-2.69	14152204490	1109398	53.46	12850	12920	12630	16900	9100	13000	12756.51	37.96	-20530	-357466	13160	13080	12920	12840	12680	13120	12880	38027	3900	5000	10140	10	1	751949461	95122	2.93	0.32	12	0.15	4315.00	39510.00	13510	20230130	-6.37	10880	20230316	16.27	12920	-2.09	20240102	12630	0.16	20240102	13510	-6.37	20230130	10880	16.27	20230316	0.16	N	316140	5000	38026 억	285415293	N	N	15034	N	N
115	20240102	111038	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12700	-300	5	-2.31	9507006310	742844	35.80	12850	12920	12700	16900	9100	13000	12797.94	37.96	-20530	-197882	13160	13080	12920	12840	12680	13120	12880	38027	3900	5000	10140	10	1	751949461	95498	2.94	0.32	12	0.10	4315.00	39510.00	13510	20230130	-6.00	10880	20230316	16.73	12920	-1.70	20240102	12700	0.00	20240102	13510	-6.00	20230130	10880	16.73	20230316	0.16	N	316140	5000	38026 억	285415293	N	N	15034	N	N
116	20240102	101028	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12860	-140	5	-1.08	2111456850	164152	7.91	12850	12920	12840	16900	9100	13000	12862.27	37.96	-20530	-12347	13160	13080	12920	12840	12680	13120	12880	38027	3900	5000	10140	10	1	751949461	96701	2.98	0.33	12	0.02	4315.00	39510.00	13510	20230130	-4.81	10880	20230316	18.20	12920	-0.46	20240102	12840	0.16	20240102	13510	-4.81	20230130	10880	18.20	20230316	0.16	N	316140	5000	38026 억	285415293	N	N	15034	N	N
117	20240102	091015	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	13000	0	3	0.00	0	0	0.00	0	0	0	16900	9100	13000	0.00	37.96	-20530	0	13160	13080	12920	12840	12680	13120	12880	38027	3900	5000	10140	10	1	751949461	97753	3.01	0.33	12	0.00	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	0	0.00	0	0	0.00	0	13510	-3.77	20230130	10880	19.49	20230316	0.16	N	316140	5000	38026 억	285415293	N	N	15034	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History