KissMeData/323410/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	newHighLowPriceClassCode	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	121150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29350	1500	2	5.39	36371392350	1250180	131.14	28200	29550	28200	36200	19500	27850	29092.97	16.16	0	-18267	29416	28632	28216	27432	27016	28425	27225	23844	8350	5000	21160	50	1	476872137	139962	53.07	2.45	12	0.26	553.00	11988.00	31500	20240115	-6.83	17970	20231031	63.33	31500	-6.83	20240115	25750	13.98	20240105	31500	-6.83	20240115	17970	63.33	20231031	0.31	N	323410	5000	23843 억	77082638	N	N	332	N	N
3	20240123	111145	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29400	1550	2	5.57	33548378850	1154017	121.05	28200	29550	28200	36200	19500	27850	29071.00	16.16	0	-17559	29416	28632	28216	27432	27016	28425	27225	23844	8350	5000	21160	50	1	476872137	140200	53.16	2.45	12	0.24	553.00	11988.00	31500	20240115	-6.67	17970	20231031	63.61	31500	-6.67	20240115	25750	14.17	20240105	31500	-6.67	20240115	17970	63.61	20231031	0.31	N	323410	5000	23843 억	77082638	N	N	332	N	N
4	20240123	101145	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29150	1300	2	4.67	26257274200	904592	94.89	28200	29550	28200	36200	19500	27850	29026.71	16.16	0	-56046	29416	28632	28216	27432	27016	28425	27225	23844	8350	5000	21160	50	1	476872137	139008	52.71	2.43	12	0.19	553.00	11988.00	31500	20240115	-7.46	17970	20231031	62.21	31500	-7.46	20240115	25750	13.20	20240105	31500	-7.46	20240115	17970	62.21	20231031	0.31	N	323410	5000	23843 억	77082638	N	N	332	N	N
5	20240123	091146	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28900	1050	2	3.77	8558330750	297705	31.23	28200	29150	28200	36200	19500	27850	28747.82	16.16	0	22594	29416	28632	28216	27432	27016	28425	27225	23844	8350	5000	21160	50	1	476872137	137816	52.26	2.41	12	0.06	553.00	11988.00	31500	20240115	-8.25	17970	20231031	60.82	31500	-8.25	20240115	25750	12.23	20240105	31500	-8.25	20240115	17970	60.82	20231031	0.31	N	323410	5000	23843 억	77082638	N	N	332	N	N
6	20240119	161138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28400	-100	5	-0.35	26546039450	927839	81.80	29000	29300	28400	37050	19950	28500	28611.83	16.18	0	-164581	29300	28900	28600	28200	27900	28750	28050	23844	8550	5000	21660	50	1	476872137	135432	51.36	2.37	12	0.19	553.00	11988.00	31500	20240115	-9.84	17970	20231031	58.04	31500	-9.84	20240115	25750	10.29	20240105	31500	-9.84	20240115	17970	58.04	20231031	0.30	N	323410	5000	23843 억	77144305	N	N	377	N	N
7	20240119	151141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28500	0	3	0.00	23858880450	833280	73.46	29000	29300	28400	37050	19950	28500	28632.49	16.18	0	-155598	29300	28900	28600	28200	27900	28750	28050	23844	8550	5000	21660	50	1	476872137	135909	51.54	2.38	12	0.17	553.00	11988.00	31500	20240115	-9.52	17970	20231031	58.60	31500	-9.52	20240115	25750	10.68	20240105	31500	-9.52	20240115	17970	58.60	20231031	0.30	N	323410	5000	23843 억	77144305	N	N	213	N	N
8	20240119	141138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28500	0	3	0.00	21463429600	749103	66.04	29000	29300	28400	37050	19950	28500	28652.17	16.18	0	-148012	29300	28900	28600	28200	27900	28750	28050	23844	8550	5000	21660	50	1	476872137	135909	51.54	2.38	12	0.16	553.00	11988.00	31500	20240115	-9.52	17970	20231031	58.60	31500	-9.52	20240115	25750	10.68	20240105	31500	-9.52	20240115	17970	58.60	20231031	0.30	N	323410	5000	23843 억	77144305	N	N	213	N	N
9	20240119	131139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28550	50	2	0.18	19027455200	663719	58.51	29000	29300	28400	37050	19950	28500	28667.94	16.18	0	-117639	29300	28900	28600	28200	27900	28750	28050	23844	8550	5000	21660	50	1	476872137	136147	51.63	2.38	12	0.14	553.00	11988.00	31500	20240115	-9.37	17970	20231031	58.88	31500	-9.37	20240115	25750	10.87	20240105	31500	-9.37	20240115	17970	58.88	20231031	0.30	N	323410	5000	23843 억	77144305	N	N	213	N	N
10	20240119	121144	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28500	0	3	0.00	17574118550	612695	54.02	29000	29300	28400	37050	19950	28500	28683.31	16.18	0	-109658	29300	28900	28600	28200	27900	28750	28050	23844	8550	5000	21660	50	1	476872137	135909	51.54	2.38	12	0.13	553.00	11988.00	31500	20240115	-9.52	17970	20231031	58.60	31500	-9.52	20240115	25750	10.68	20240105	31500	-9.52	20240115	17970	58.60	20231031	0.30	N	323410	5000	23843 억	77144305	N	N	213	N	N
11	20240119	111143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28700	200	2	0.70	15338651800	534518	47.12	29000	29300	28400	37050	19950	28500	28696.23	16.18	0	-97714	29300	28900	28600	28200	27900	28750	28050	23844	8550	5000	21660	50	1	476872137	136862	51.90	2.39	12	0.11	553.00	11988.00	31500	20240115	-8.89	17970	20231031	59.71	31500	-8.89	20240115	25750	11.46	20240105	31500	-8.89	20240115	17970	59.71	20231031	0.30	N	323410	5000	23843 억	77144305	N	N	213	N	N
12	20240119	101147	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28600	100	2	0.35	11616748150	404238	35.64	29000	29300	28400	37050	19950	28500	28737.40	16.18	0	-97768	29300	28900	28600	28200	27900	28750	28050	23844	8550	5000	21660	50	1	476872137	136385	51.72	2.39	12	0.08	553.00	11988.00	31500	20240115	-9.21	17970	20231031	59.15	31500	-9.21	20240115	25750	11.07	20240105	31500	-9.21	20240115	17970	59.15	20231031	0.30	N	323410	5000	23843 억	77144305	N	N	213	N	N
13	20240119	091140	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28650	150	2	0.53	4038935600	139614	12.31	29000	29300	28600	37050	19950	28500	28929.31	16.18	0	-49942	29300	28900	28600	28200	27900	28750	28050	23844	8550	5000	21660	50	1	476872137	136624	51.81	2.39	12	0.03	553.00	11988.00	31500	20240115	-9.05	17970	20231031	59.43	31500	-9.05	20240115	25750	11.26	20240105	31500	-9.05	20240115	17970	59.43	20231031	0.30	N	323410	5000	23843 억	77144305	N	N	213	N	N
14	20240118	161137	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28500	-500	5	-1.72	32184561900	1125849	54.04	29000	29000	28300	37700	20300	29000	28587.00	16.18	0	-83372	31200	30100	29350	28250	27500	29725	27875	23844	8700	5000	22040	50	1	476872137	135909	51.54	2.38	12	0.24	553.00	11988.00	31500	20240115	-9.52	17970	20231031	58.60	31500	-9.52	20240115	25750	10.68	20240105	31500	-9.52	20240115	17970	58.60	20231031	0.29	N	323410	5000	23843 억	77154299	N	N	213	N	N
15	20240118	151137	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28650	-350	5	-1.21	27733945100	969804	46.55	29000	29000	28300	37700	20300	29000	28597.27	16.18	0	-69182	31200	30100	29350	28250	27500	29725	27875	23844	8700	5000	22040	50	1	476872137	136624	51.81	2.39	12	0.20	553.00	11988.00	31500	20240115	-9.05	17970	20231031	59.43	31500	-9.05	20240115	25750	11.26	20240105	31500	-9.05	20240115	17970	59.43	20231031	0.29	N	323410	5000	23843 억	77154299	N	N	1455	N	N
16	20240118	141138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28500	-500	5	-1.72	25226822750	882167	42.35	29000	29000	28300	37700	20300	29000	28596.20	16.18	0	-70725	31200	30100	29350	28250	27500	29725	27875	23844	8700	5000	22040	50	1	476872137	135909	51.54	2.38	12	0.18	553.00	11988.00	31500	20240115	-9.52	17970	20231031	58.60	31500	-9.52	20240115	25750	10.68	20240105	31500	-9.52	20240115	17970	58.60	20231031	0.29	N	323410	5000	23843 억	77154299	N	N	1455	N	N
17	20240118	131136	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28750	-250	5	-0.86	21368877300	746826	35.85	29000	29000	28300	37700	20300	29000	28612.67	16.18	0	-86596	31200	30100	29350	28250	27500	29725	27875	23844	8700	5000	22040	50	1	476872137	137101	51.99	2.40	12	0.16	553.00	11988.00	31500	20240115	-8.73	17970	20231031	59.99	31500	-8.73	20240115	25750	11.65	20240105	31500	-8.73	20240115	17970	59.99	20231031	0.29	N	323410	5000	23843 억	77154299	N	N	1455	N	N
18	20240118	121140	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28600	-400	5	-1.38	19006294500	664713	31.91	29000	29000	28300	37700	20300	29000	28592.93	16.18	0	-91238	31200	30100	29350	28250	27500	29725	27875	23844	8700	5000	22040	50	1	476872137	136385	51.72	2.39	12	0.14	553.00	11988.00	31500	20240115	-9.21	17970	20231031	59.15	31500	-9.21	20240115	25750	11.07	20240105	31500	-9.21	20240115	17970	59.15	20231031	0.29	N	323410	5000	23843 억	77154299	N	N	1455	N	N
19	20240118	111139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28550	-450	5	-1.55	16157955150	565205	27.13	29000	29000	28300	37700	20300	29000	28587.42	16.18	0	-87388	31200	30100	29350	28250	27500	29725	27875	23844	8700	5000	22040	50	1	476872137	136147	51.63	2.38	12	0.12	553.00	11988.00	31500	20240115	-9.37	17970	20231031	58.88	31500	-9.37	20240115	25750	10.87	20240105	31500	-9.37	20240115	17970	58.88	20231031	0.29	N	323410	5000	23843 억	77154299	N	N	1455	N	N
20	20240118	101135	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28800	-200	5	-0.69	9914610150	345807	16.60	29000	29000	28350	37700	20300	29000	28670.47	16.18	0	-64882	31200	30100	29350	28250	27500	29725	27875	23844	8700	5000	22040	50	1	476872137	137339	52.08	2.40	12	0.07	553.00	11988.00	31500	20240115	-8.57	17970	20231031	60.27	31500	-8.57	20240115	25750	11.84	20240105	31500	-8.57	20240115	17970	60.27	20231031	0.29	N	323410	5000	23843 억	77154299	N	N	1455	N	N
21	20240118	091136	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28650	-350	5	-1.21	4424064200	154640	7.42	29000	29000	28350	37700	20300	29000	28607.55	16.18	0	-29797	31200	30100	29350	28250	27500	29725	27875	23844	8700	5000	22040	50	1	476872137	136624	51.81	2.39	12	0.03	553.00	11988.00	31500	20240115	-9.05	17970	20231031	59.43	31500	-9.05	20240115	25750	11.26	20240105	31500	-9.05	20240115	17970	59.43	20231031	0.29	N	323410	5000	23843 억	77154299	N	N	1455	N	N
22	20240117	161133	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29000	-1450	5	-4.76	60451236000	2065849	77.00	30400	30450	28600	39550	21350	30450	29262.46	16.21	0	-187413	31983	31216	30483	29716	28983	30850	29350	23844	9100	5000	23140	50	1	476872137	138293	52.44	2.42	12	0.43	553.00	11988.00	31500	20240115	-7.94	17970	20231031	61.38	31500	-7.94	20240115	25750	12.62	20240105	31500	-7.94	20240115	17970	61.38	20231031	0.27	N	323410	5000	23843 억	77279997	N	N	1455	N	N
23	20240117	151137	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29050	-1400	5	-4.60	56833504850	1941268	72.36	30400	30450	28600	39550	21350	30450	29276.35	16.21	0	-185471	31983	31216	30483	29716	28983	30850	29350	23844	9100	5000	23140	50	1	476872137	138531	52.53	2.42	12	0.41	553.00	11988.00	31500	20240115	-7.78	17970	20231031	61.66	31500	-7.78	20240115	25750	12.82	20240105	31500	-7.78	20240115	17970	61.66	20231031	0.27	N	323410	5000	23843 억	77279997	N	N	14543	N	N
24	20240117	141133	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29100	-1350	5	-4.43	51171889600	1746565	65.10	30400	30450	28600	39550	21350	30450	29298.44	16.21	0	-174093	31983	31216	30483	29716	28983	30850	29350	23844	9100	5000	23140	50	1	476872137	138770	52.62	2.43	12	0.37	553.00	11988.00	31500	20240115	-7.62	17970	20231031	61.94	31500	-7.62	20240115	25750	13.01	20240105	31500	-7.62	20240115	17970	61.94	20231031	0.27	N	323410	5000	23843 억	77279997	N	N	14543	N	N
25	20240117	131134	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28750	-1700	5	-5.58	46197442350	1575012	58.70	30400	30450	28600	39550	21350	30450	29331.33	16.21	0	-143338	31983	31216	30483	29716	28983	30850	29350	23844	9100	5000	23140	50	1	476872137	137101	51.99	2.40	12	0.33	553.00	11988.00	31500	20240115	-8.73	17970	20231031	59.99	31500	-8.73	20240115	25750	11.65	20240105	31500	-8.73	20240115	17970	59.99	20231031	0.27	N	323410	5000	23843 억	77279997	N	N	14543	N	N
26	20240117	121136	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28950	-1500	5	-4.93	39710224300	1349819	50.31	30400	30450	28800	39550	21350	30450	29418.75	16.21	0	-100343	31983	31216	30483	29716	28983	30850	29350	23844	9100	5000	23140	50	1	476872137	138054	52.35	2.41	12	0.28	553.00	11988.00	31500	20240115	-8.10	17970	20231031	61.10	31500	-8.10	20240115	25750	12.43	20240105	31500	-8.10	20240115	17970	61.10	20231031	0.27	N	323410	5000	23843 억	77279997	N	N	14543	N	N
27	20240117	111137	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29150	-1300	5	-4.27	32053972350	1085622	40.46	30400	30450	29000	39550	21350	30450	29525.71	16.21	0	-71069	31983	31216	30483	29716	28983	30850	29350	23844	9100	5000	23140	50	1	476872137	139008	52.71	2.43	12	0.23	553.00	11988.00	31500	20240115	-7.46	17970	20231031	62.21	31500	-7.46	20240115	25750	13.20	20240105	31500	-7.46	20240115	17970	62.21	20231031	0.27	N	323410	5000	23843 억	77279997	N	N	14543	N	N
28	20240117	101134	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29450	-1000	5	-3.28	22116992700	746904	27.84	30400	30450	29250	39550	21350	30450	29611.31	16.21	0	10133	31983	31216	30483	29716	28983	30850	29350	23844	9100	5000	23140	50	1	476872137	140439	53.25	2.46	12	0.16	553.00	11988.00	31500	20240115	-6.51	17970	20231031	63.88	31500	-6.51	20240115	25750	14.37	20240105	31500	-6.51	20240115	17970	63.88	20231031	0.27	N	323410	5000	23843 억	77279997	N	N	14543	N	N
29	20240117	091137	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29850	-600	5	-1.97	5390167900	180000	6.71	30400	30450	29650	39550	21350	30450	29944.75	16.21	0	-14232	31983	31216	30483	29716	28983	30850	29350	23844	9100	5000	23140	50	1	476872137	142346	53.98	2.49	12	0.04	553.00	11988.00	31500	20240115	-5.24	17970	20231031	66.11	31500	-5.24	20240115	25750	15.92	20240105	31500	-5.24	20240115	17970	66.11	20231031	0.27	N	323410	5000	23843 억	77279997	N	N	14543	N	N
30	20240116	161132	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	30450	-1000	5	-3.18	81375970000	2668629	48.47	30900	31250	29750	40850	22050	31450	30492.16	16.27	0	-436636	33516	32482	30466	29432	27416	33000	29950	23844	9400	5000	23900	50	1	476872137	145208	55.06	2.54	12	0.56	553.00	11988.00	31500	20240115	-3.33	17970	20231031	69.45	31500	-3.33	20240115	25750	18.25	20240105	31500	-3.33	20240115	17970	69.45	20231031	0.26	N	323410	5000	23843 억	77596099	N	N	14543	N	N
31	20240116	151129	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	30500	-950	5	-3.02	78528593250	2575248	46.78	30900	31250	29750	40850	22050	31450	30492.10	16.27	0	-444061	33516	32482	30466	29432	27416	33000	29950	23844	9400	5000	23900	50	1	476872137	145446	55.15	2.54	12	0.54	553.00	11988.00	31500	20240115	-3.17	17970	20231031	69.73	31500	-3.17	20240115	25750	18.45	20240105	31500	-3.17	20240115	17970	69.73	20231031	0.26	N	323410	5000	23843 억	77596099	N	N	3331	N	N
32	20240116	141132	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	30450	-1000	5	-3.18	71857574100	2355921	42.79	30900	31250	29750	40850	22050	31450	30499.22	16.27	0	-439391	33516	32482	30466	29432	27416	33000	29950	23844	9400	5000	23900	50	1	476872137	145208	55.06	2.54	12	0.49	553.00	11988.00	31500	20240115	-3.33	17970	20231031	69.45	31500	-3.33	20240115	25750	18.25	20240105	31500	-3.33	20240115	17970	69.45	20231031	0.26	N	323410	5000	23843 억	77596099	N	N	3331	N	N
33	20240116	131134	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	30400	-1050	5	-3.34	67240793000	2204499	40.04	30900	31250	29750	40850	22050	31450	30499.88	16.27	0	-412067	33516	32482	30466	29432	27416	33000	29950	23844	9400	5000	23900	50	1	476872137	144969	54.97	2.54	12	0.46	553.00	11988.00	31500	20240115	-3.49	17970	20231031	69.17	31500	-3.49	20240115	25750	18.06	20240105	31500	-3.49	20240115	17970	69.17	20231031	0.26	N	323410	5000	23843 억	77596099	N	N	3331	N	N
34	20240116	121130	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	30500	-950	5	-3.02	62073562250	2035625	36.97	30900	31250	29750	40850	22050	31450	30491.72	16.27	0	-414100	33516	32482	30466	29432	27416	33000	29950	23844	9400	5000	23900	50	1	476872137	145446	55.15	2.54	12	0.43	553.00	11988.00	31500	20240115	-3.17	17970	20231031	69.73	31500	-3.17	20240115	25750	18.45	20240105	31500	-3.17	20240115	17970	69.73	20231031	0.26	N	323410	5000	23843 억	77596099	N	N	3331	N	N
35	20240116	111130	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	30650	-800	5	-2.54	57077427750	1872700	34.02	30900	31250	29750	40850	22050	31450	30476.59	16.27	0	-416304	33516	32482	30466	29432	27416	33000	29950	23844	9400	5000	23900	50	1	476872137	146161	55.42	2.56	12	0.39	553.00	11988.00	31500	20240115	-2.70	17970	20231031	70.56	31500	-2.70	20240115	25750	19.03	20240105	31500	-2.70	20240115	17970	70.56	20231031	0.26	N	323410	5000	23843 억	77596099	N	N	3331	N	N
36	20240116	101130	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	30150	-1300	5	-4.13	47418187750	1555533	28.25	30900	31250	29750	40850	22050	31450	30481.05	16.27	0	-402865	33516	32482	30466	29432	27416	33000	29950	23844	9400	5000	23900	50	1	476872137	143777	54.52	2.52	12	0.33	553.00	11988.00	31500	20240115	-4.29	17970	20231031	67.78	31500	-4.29	20240115	25750	17.09	20240105	31500	-4.29	20240115	17970	67.78	20231031	0.26	N	323410	5000	23843 억	77596099	N	N	3331	N	N
37	20240116	091128	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	30600	-850	5	-2.70	15743452150	514463	9.34	30900	31150	30200	40850	22050	31450	30595.02	16.27	0	-215171	33516	32482	30466	29432	27416	33000	29950	23844	9400	5000	23900	50	1	476872137	145923	55.33	2.55	12	0.11	553.00	11988.00	31500	20240115	-2.86	17970	20231031	70.28	31500	-2.86	20240115	25750	18.83	20240105	31500	-2.86	20240115	17970	70.28	20231031	0.26	N	323410	5000	23843 억	77596099	N	N	3331	N	N
38	20240115	161127	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	31450	2050	2	6.97	168576182150	5470859	189.50	29400	31500	28450	38200	20600	29400	30810.97	16.22	585598	174355	31200	30300	29150	28250	27100	29725	27675	23844	8800	5000	22340	50	1	476872137	149976	56.87	2.62	12	1.15	553.00	11988.00	31500	20240115	-0.16	17970	20231031	75.01	31500	-0.16	20240115	25750	22.14	20240105	31500	-0.16	20240115	17970	75.01	20231031	0.24	N	323410	5000	23843 억	77368691	N	N	3331	N	N
39	20240115	151127	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	31350	1950	2	6.63	159381823650	5178312	179.36	29400	31500	28450	38200	20600	29400	30778.90	16.22	585598	130404	31200	30300	29150	28250	27100	29725	27675	23844	8800	5000	22340	50	1	476872137	149499	56.69	2.62	12	1.09	553.00	11988.00	31500	20240115	-0.48	17970	20231031	74.46	31500	-0.48	20240115	25750	21.75	20240105	31500	-0.48	20240115	17970	74.46	20231031	0.24	N	323410	5000	23843 억	77368691	N	N	1198	N	N
40	20240115	141128	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	31150	1750	2	5.95	135443925250	4414354	152.90	29400	31400	28450	38200	20600	29400	30682.81	16.22	585598	86911	31200	30300	29150	28250	27100	29725	27675	23844	8800	5000	22340	50	1	476872137	148546	56.33	2.60	12	0.93	553.00	11988.00	31400	20240115	-0.80	17970	20231031	73.34	31400	-0.80	20240115	25750	20.97	20240105	31400	-0.80	20240115	17970	73.34	20231031	0.24	N	323410	5000	23843 억	77368691	N	N	1198	N	N
41	20240115	131127	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	31100	1700	2	5.78	124254249700	4054362	140.43	29400	31400	28450	38200	20600	29400	30647.26	16.22	585598	49934	31200	30300	29150	28250	27100	29725	27675	23844	8800	5000	22340	50	1	476872137	148307	56.24	2.59	12	0.85	553.00	11988.00	31400	20240115	-0.96	17970	20231031	73.07	31400	-0.96	20240115	25750	20.78	20240105	31400	-0.96	20240115	17970	73.07	20231031	0.24	N	323410	5000	23843 억	77368691	N	N	1198	N	N
42	20240115	121127	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	31100	1700	2	5.78	108534979600	3550610	122.98	29400	31400	28450	38200	20600	29400	30568.21	16.22	585598	6486	31200	30300	29150	28250	27100	29725	27675	23844	8800	5000	22340	50	1	476872137	148307	56.24	2.59	12	0.74	553.00	11988.00	31400	20240115	-0.96	17970	20231031	73.07	31400	-0.96	20240115	25750	20.78	20240105	31400	-0.96	20240115	17970	73.07	20231031	0.24	N	323410	5000	23843 억	77368691	N	N	1198	N	N
43	20240115	111127	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	31050	1650	2	5.61	80268902450	2641384	91.49	29400	31150	28450	38200	20600	29400	30389.21	16.22	585598	-13040	31200	30300	29150	28250	27100	29725	27675	23844	8800	5000	22340	50	1	476872137	148069	56.15	2.59	12	0.55	553.00	11988.00	31150	20240115	-0.32	17970	20231031	72.79	31150	-0.32	20240115	25750	20.58	20240105	31150	-0.32	20240115	17970	72.79	20231031	0.24	N	323410	5000	23843 억	77368691	N	N	1198	N	N
44	20240115	101122	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	30800	1400	2	4.76	35527657500	1188910	41.18	29400	30900	28450	38200	20600	29400	29882.82	16.22	585598	-98013	31200	30300	29150	28250	27100	29725	27675	23844	8800	5000	22340	50	1	476872137	146877	55.70	2.57	12	0.25	553.00	11988.00	30900	20240115	-0.32	17970	20231031	71.40	30900	-0.32	20240115	25750	19.61	20240105	30900	-0.32	20240115	17970	71.40	20231031	0.24	N	323410	5000	23843 억	77368691	N	N	1198	N	N
45	20240115	091125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28700	-700	5	-2.38	5850736100	202930	7.03	29400	29450	28450	38200	20600	29400	28829.38	16.22	585598	-31197	31200	30300	29150	28250	27100	29725	27675	23844	8800	5000	22340	50	1	476872137	136862	51.90	2.39	12	0.04	553.00	11988.00	30800	20240111	-6.82	17970	20231031	59.71	30800	-6.82	20240111	25750	11.46	20240105	30800	-6.82	20240111	17970	59.71	20231031	0.24	N	323410	5000	23843 억	77368691	N	N	1198	N	N
46	20240112	161136	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29400	-300	5	-1.01	83449926150	2873058	23.74	29700	30050	28000	38600	20800	29700	29044.88	16.06	-55479	-188139	32933	31316	29183	27566	25433	32125	28375	23844	8900	5000	22570	50	1	476872137	140200	53.16	2.45	12	0.60	553.00	11988.00	30800	20240111	-4.55	17970	20231031	63.61	30800	-4.55	20240111	25750	14.17	20240105	30800	-4.55	20240111	17970	63.61	20231031	0.24	N	323410	5000	23843 억	76606351	N	N	1198	N	N
47	20240112	151124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29400	-300	5	-1.01	79957745850	2754136	22.76	29700	30050	28000	38600	20800	29700	29031.63	16.06	-55479	-201010	32933	31316	29183	27566	25433	32125	28375	23844	8900	5000	22570	50	1	476872137	140200	53.16	2.45	12	0.58	553.00	11988.00	30800	20240111	-4.55	17970	20231031	63.61	30800	-4.55	20240111	25750	14.17	20240105	30800	-4.55	20240111	17970	63.61	20231031	0.24	N	323410	5000	23843 억	76606351	N	N	5323	N	N
48	20240112	141123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29100	-600	5	-2.02	67040127650	2316324	19.14	29700	30050	28000	38600	20800	29700	28942.13	16.06	-55479	-77363	32933	31316	29183	27566	25433	32125	28375	23844	8900	5000	22570	50	1	476872137	138770	52.62	2.43	12	0.49	553.00	11988.00	30800	20240111	-5.52	17970	20231031	61.94	30800	-5.52	20240111	25750	13.01	20240105	30800	-5.52	20240111	17970	61.94	20231031	0.24	N	323410	5000	23843 억	76606351	N	N	5323	N	N
49	20240112	131118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29300	-400	5	-1.35	61279837600	2118113	17.50	29700	30050	28000	38600	20800	29700	28930.96	16.06	-55479	-103993	32933	31316	29183	27566	25433	32125	28375	23844	8900	5000	22570	50	1	476872137	139724	52.98	2.44	12	0.44	553.00	11988.00	30800	20240111	-4.87	17970	20231031	63.05	30800	-4.87	20240111	25750	13.79	20240105	30800	-4.87	20240111	17970	63.05	20231031	0.24	N	323410	5000	23843 억	76606351	N	N	5323	N	N
50	20240112	121122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29250	-450	5	-1.52	56719068600	1962701	16.22	29700	30050	28000	38600	20800	29700	28898.05	16.06	-55479	-101903	32933	31316	29183	27566	25433	32125	28375	23844	8900	5000	22570	50	1	476872137	139485	52.89	2.44	12	0.41	553.00	11988.00	30800	20240111	-5.03	17970	20231031	62.77	30800	-5.03	20240111	25750	13.59	20240105	30800	-5.03	20240111	17970	62.77	20231031	0.24	N	323410	5000	23843 억	76606351	N	N	5323	N	N
51	20240112	111118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29200	-500	5	-1.68	52459858200	1817030	15.01	29700	30050	28000	38600	20800	29700	28870.74	16.06	-55479	-128480	32933	31316	29183	27566	25433	32125	28375	23844	8900	5000	22570	50	1	476872137	139247	52.80	2.44	12	0.38	553.00	11988.00	30800	20240111	-5.19	17970	20231031	62.49	30800	-5.19	20240111	25750	13.40	20240105	30800	-5.19	20240111	17970	62.49	20231031	0.24	N	323410	5000	23843 억	76606351	N	N	5323	N	N
52	20240112	101118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28750	-950	5	-3.20	43889378050	1521580	12.57	29700	30050	28000	38600	20800	29700	28844.02	16.06	-55479	-170035	32933	31316	29183	27566	25433	32125	28375	23844	8900	5000	22570	50	1	476872137	137101	51.99	2.40	12	0.32	553.00	11988.00	30800	20240111	-6.66	17970	20231031	59.99	30800	-6.66	20240111	25750	11.65	20240105	30800	-6.66	20240111	17970	59.99	20231031	0.24	N	323410	5000	23843 억	76606351	N	N	5323	N	N
53	20240112	091121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29050	-650	5	-2.19	16822439000	570317	4.71	29700	30050	28850	38600	20800	29700	29496.28	16.06	-55479	-79930	32933	31316	29183	27566	25433	32125	28375	23844	8900	5000	22570	50	1	476872137	138531	52.53	2.42	12	0.12	553.00	11988.00	30800	20240111	-5.68	17970	20231031	61.66	30800	-5.68	20240111	25750	12.82	20240105	30800	-5.68	20240111	17970	61.66	20231031	0.24	N	323410	5000	23843 억	76606351	N	N	5323	N	N
54	20240111	161112	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	29700	2650	2	9.80	344774906350	11511290	1487.08	27300	30800	27050	35150	18950	27050	29951.83	15.82	-4641	1213641	27850	27450	26950	26550	26050	27650	26750	23844	8100	5000	20550	50	1	476872137	141631	53.71	2.48	12	2.41	553.00	11988.00	30800	20240111	-3.57	17970	20231031	65.28	30800	-3.57	20240111	25750	15.34	20240105	30800	-3.57	20240111	17970	65.28	20231031	0.25	N	323410	5000	23843 억	75436903	N	N	5323	N	N
55	20240111	151120	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	29900	2850	2	10.54	330031152800	11015852	1423.07	27300	30800	27050	35150	18950	27050	29959.66	15.82	-4641	1071840	27850	27450	26950	26550	26050	27650	26750	23844	8100	5000	20550	50	1	476872137	142585	54.07	2.49	12	2.31	553.00	11988.00	30800	20240111	-2.92	17970	20231031	66.39	30800	-2.92	20240111	25750	16.12	20240105	30800	-2.92	20240111	17970	66.39	20231031	0.25	N	323410	5000	23843 억	75436903	N	N	855	N	N
56	20240111	141116	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	30150	3100	2	11.46	273554120050	9156143	1182.83	27300	30800	27050	35150	18950	27050	29876.57	15.82	-4641	919845	27850	27450	26950	26550	26050	27650	26750	23844	8100	5000	20550	50	1	476872137	143777	54.52	2.52	12	1.92	553.00	11988.00	30800	20240111	-2.11	17970	20231031	67.78	30800	-2.11	20240111	25750	17.09	20240105	30800	-2.11	20240111	17970	67.78	20231031	0.25	N	323410	5000	23843 억	75436903	N	N	855	N	N
57	20240111	131114	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	30200	3150	2	11.65	254073163650	8508277	1099.14	27300	30800	27050	35150	18950	27050	29861.88	15.82	-4641	814047	27850	27450	26950	26550	26050	27650	26750	23844	8100	5000	20550	50	1	476872137	144015	54.61	2.52	12	1.78	553.00	11988.00	30800	20240111	-1.95	17970	20231031	68.06	30800	-1.95	20240111	25750	17.28	20240105	30800	-1.95	20240111	17970	68.06	20231031	0.25	N	323410	5000	23843 억	75436903	N	N	855	N	N
58	20240111	121114	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	30000	2950	2	10.91	234341793900	7856298	1014.91	27300	30800	27050	35150	18950	27050	29828.53	15.82	-4641	691128	27850	27450	26950	26550	26050	27650	26750	23844	8100	5000	20550	50	1	476872137	143062	54.25	2.50	12	1.65	553.00	11988.00	30800	20240111	-2.60	17970	20231031	66.94	30800	-2.60	20240111	25750	16.50	20240105	30800	-2.60	20240111	17970	66.94	20231031	0.25	N	323410	5000	23843 억	75436903	N	N	855	N	N
59	20240111	111116	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	29750	2700	2	9.98	184279733300	6198686	800.77	27300	30800	27050	35150	18950	27050	29728.84	15.82	-4641	405367	27850	27450	26950	26550	26050	27650	26750	23844	8100	5000	20550	50	1	476872137	141869	53.80	2.48	12	1.30	553.00	11988.00	30800	20240111	-3.41	17970	20231031	65.55	30800	-3.41	20240111	25750	15.53	20240105	30800	-3.41	20240111	17970	65.55	20231031	0.25	N	323410	5000	23843 억	75436903	N	N	855	N	N
60	20240111	101114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29250	2200	2	8.13	48072878050	1668375	215.53	27300	29750	27050	35150	18950	27050	28814.19	15.82	-4641	180132	27850	27450	26950	26550	26050	27650	26750	23844	8100	5000	20550	50	1	476872137	139485	52.89	2.44	12	0.35	553.00	11988.00	30500	20230802	-4.10	17970	20231031	62.77	29750	-1.68	20240111	25750	13.59	20240105	30500	-4.10	20230802	17970	62.77	20231031	0.25	N	323410	5000	23843 억	75436903	N	N	855	N	N
61	20240111	091115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27050	0	3	0.00	1161615050	42728	5.52	27300	27350	27050	35150	18950	27050	27186.28	15.82	-4641	-14170	27850	27450	26950	26550	26050	27650	26750	23844	8100	5000	20550	50	1	476872137	128994	48.92	2.26	12	0.01	553.00	11988.00	30500	20230802	-11.31	17970	20231031	50.53	28350	-4.59	20240102	25750	5.05	20240105	30500	-11.31	20230802	17970	50.53	20231031	0.25	N	323410	5000	23843 억	75436903	N	N	855	N	N
62	20240110	161111	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27050	550	2	2.08	20829703350	770357	125.46	26600	27350	26450	34450	18550	26500	27039.02	15.80	97544	206991	27066	26782	26566	26282	26066	26925	26425	23844	7950	5000	20140	50	1	476872137	128994	48.92	2.26	12	0.16	553.00	11988.00	30500	20230802	-11.31	17970	20231031	50.53	28350	-4.59	20240102	25750	5.05	20240105	30500	-11.31	20230802	17970	50.53	20231031	0.26	N	323410	5000	23843 억	75345041	N	N	855	N	N
63	20240110	151114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27000	500	2	1.89	18911950450	699420	113.91	26600	27350	26450	34450	18550	26500	27039.48	15.80	97544	196650	27066	26782	26566	26282	26066	26925	26425	23844	7950	5000	20140	50	1	476872137	128755	48.82	2.25	12	0.15	553.00	11988.00	30500	20230802	-11.48	17970	20231031	50.25	28350	-4.76	20240102	25750	4.85	20240105	30500	-11.48	20230802	17970	50.25	20231031	0.26	N	323410	5000	23843 억	75345041	N	N	2074	N	N
64	20240110	141115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27150	650	2	2.45	16455048950	608743	99.14	26600	27350	26450	34450	18550	26500	27031.20	15.80	97544	179289	27066	26782	26566	26282	26066	26925	26425	23844	7950	5000	20140	50	1	476872137	129471	49.10	2.26	12	0.13	553.00	11988.00	30500	20230802	-10.98	17970	20231031	51.09	28350	-4.23	20240102	25750	5.44	20240105	30500	-10.98	20230802	17970	51.09	20231031	0.26	N	323410	5000	23843 억	75345041	N	N	2074	N	N
65	20240110	131111	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27200	700	2	2.64	14854373950	549816	89.55	26600	27350	26450	34450	18550	26500	27017.00	15.80	97544	167633	27066	26782	26566	26282	26066	26925	26425	23844	7950	5000	20140	50	1	476872137	129709	49.19	2.27	12	0.12	553.00	11988.00	30500	20230802	-10.82	17970	20231031	51.36	28350	-4.06	20240102	25750	5.63	20240105	30500	-10.82	20230802	17970	51.36	20231031	0.26	N	323410	5000	23843 억	75345041	N	N	2074	N	N
66	20240110	121114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27150	650	2	2.45	12750063100	472150	76.90	26600	27350	26450	34450	18550	26500	27004.27	15.80	97544	136840	27066	26782	26566	26282	26066	26925	26425	23844	7950	5000	20140	50	1	476872137	129471	49.10	2.26	12	0.10	553.00	11988.00	30500	20230802	-10.98	17970	20231031	51.09	28350	-4.23	20240102	25750	5.44	20240105	30500	-10.98	20230802	17970	51.09	20231031	0.26	N	323410	5000	23843 억	75345041	N	N	2074	N	N
67	20240110	111113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27100	600	2	2.26	8981953850	333681	54.35	26600	27150	26450	34450	18550	26500	26917.79	15.80	97544	104427	27066	26782	26566	26282	26066	26925	26425	23844	7950	5000	20140	50	1	476872137	129232	49.01	2.26	12	0.07	553.00	11988.00	30500	20230802	-11.15	17970	20231031	50.81	28350	-4.41	20240102	25750	5.24	20240105	30500	-11.15	20230802	17970	50.81	20231031	0.26	N	323410	5000	23843 억	75345041	N	N	2074	N	N
68	20240110	101111	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26950	450	2	1.70	5562129900	207088	33.73	26600	27100	26450	34450	18550	26500	26858.78	15.80	97544	49892	27066	26782	26566	26282	26066	26925	26425	23844	7950	5000	20140	50	1	476872137	128517	48.73	2.25	12	0.04	553.00	11988.00	30500	20230802	-11.64	17970	20231031	49.97	28350	-4.94	20240102	25750	4.66	20240105	30500	-11.64	20230802	17970	49.97	20231031	0.26	N	323410	5000	23843 억	75345041	N	N	2074	N	N
69	20240110	091111	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26450	-50	5	-0.19	425728650	16064	2.62	26600	26600	26450	34450	18550	26500	26502.03	15.80	97544	-3093	27066	26782	26566	26282	26066	26925	26425	23844	7950	5000	20140	50	1	476872137	126133	47.83	2.21	12	0.00	553.00	11988.00	30500	20230802	-13.28	17970	20231031	47.19	28350	-6.70	20240102	25750	2.72	20240105	30500	-13.28	20230802	17970	47.19	20231031	0.26	N	323410	5000	23843 억	75345041	N	N	2074	N	N
70	20240109	161108	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26500	550	2	2.12	16194084700	608493	130.09	26400	26850	26350	33700	18200	25950	26613.58	15.75	97784	177843	26483	26216	26033	25766	25583	26175	25725	23842	7750	5000	19720	50	1	476837137	126362	47.92	2.21	12	0.13	553.00	11988.00	30500	20230802	-13.11	17970	20231031	47.47	28350	-6.53	20240102	25750	2.91	20240105	30500	-13.11	20230802	17970	47.47	20231031	0.25	N	323410	5000	23841 억	75080670	N	N	2074	N	N
71	20240109	151111	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26450	500	2	1.93	14684223550	551521	117.91	26400	26850	26350	33700	18200	25950	26624.96	15.75	97784	183131	26483	26216	26033	25766	25583	26175	25725	23842	7750	5000	19720	50	1	476837137	126123	47.83	2.21	12	0.12	553.00	11988.00	30500	20230802	-13.28	17970	20231031	47.19	28350	-6.70	20240102	25750	2.72	20240105	30500	-13.28	20230802	17970	47.19	20231031	0.25	N	323410	5000	23841 억	75080670	N	N	3526	N	N
72	20240109	141109	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26550	600	2	2.31	12451432950	467356	99.92	26400	26850	26350	33700	18200	25950	26642.29	15.75	97784	178175	26483	26216	26033	25766	25583	26175	25725	23842	7750	5000	19720	50	1	476837137	126600	48.01	2.21	12	0.10	553.00	11988.00	30500	20230802	-12.95	17970	20231031	47.75	28350	-6.35	20240102	25750	3.11	20240105	30500	-12.95	20230802	17970	47.75	20231031	0.25	N	323410	5000	23841 억	75080670	N	N	3526	N	N
73	20240109	131109	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26700	750	2	2.89	10731572000	402847	86.13	26400	26850	26350	33700	18200	25950	26639.32	15.75	97784	157970	26483	26216	26033	25766	25583	26175	25725	23842	7750	5000	19720	50	1	476837137	127316	48.28	2.23	12	0.08	553.00	11988.00	30500	20230802	-12.46	17970	20231031	48.58	28350	-5.82	20240102	25750	3.69	20240105	30500	-12.46	20230802	17970	48.58	20231031	0.25	N	323410	5000	23841 억	75080670	N	N	3526	N	N
74	20240109	121119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26750	800	2	3.08	9161023100	344073	73.56	26400	26850	26350	33700	18200	25950	26625.23	15.75	97784	145083	26483	26216	26033	25766	25583	26175	25725	23842	7750	5000	19720	50	1	476837137	127554	48.37	2.23	12	0.07	553.00	11988.00	30500	20230802	-12.30	17970	20231031	48.86	28350	-5.64	20240102	25750	3.88	20240105	30500	-12.30	20230802	17970	48.86	20231031	0.25	N	323410	5000	23841 억	75080670	N	N	3526	N	N
75	20240109	111113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26700	750	2	2.89	7349112500	276125	59.03	26400	26850	26350	33700	18200	25950	26615.17	15.75	97784	115671	26483	26216	26033	25766	25583	26175	25725	23842	7750	5000	19720	50	1	476837137	127316	48.28	2.23	12	0.06	553.00	11988.00	30500	20230802	-12.46	17970	20231031	48.58	28350	-5.82	20240102	25750	3.69	20240105	30500	-12.46	20230802	17970	48.58	20231031	0.25	N	323410	5000	23841 억	75080670	N	N	3526	N	N
76	20240109	101110	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26700	750	2	2.89	6019146800	226117	48.34	26400	26850	26350	33700	18200	25950	26619.61	15.75	97784	103460	26483	26216	26033	25766	25583	26175	25725	23842	7750	5000	19720	50	1	476837137	127316	48.28	2.23	12	0.05	553.00	11988.00	30500	20230802	-12.46	17970	20231031	48.58	28350	-5.82	20240102	25750	3.69	20240105	30500	-12.46	20230802	17970	48.58	20231031	0.25	N	323410	5000	23841 억	75080670	N	N	3526	N	N
77	20240109	091110	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26550	600	2	2.31	2094101250	79102	16.91	26400	26600	26350	33700	18200	25950	26473.43	15.75	97784	33941	26483	26216	26033	25766	25583	26175	25725	23842	7750	5000	19720	50	1	476837137	126600	48.01	2.21	12	0.02	553.00	11988.00	30500	20230802	-12.95	17970	20231031	47.75	28350	-6.35	20240102	25750	3.11	20240105	30500	-12.95	20230802	17970	47.75	20231031	0.25	N	323410	5000	23841 억	75080670	N	N	3526	N	N
78	20240108	161108	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25950	50	2	0.19	11986118550	460750	82.36	25950	26300	25850	33650	18150	25900	26014.65	15.72	20616	-61289	26866	26382	26066	25582	25266	26225	25425	23842	7750	5000	19680	50	1	476837137	123739	46.93	2.16	12	0.10	553.00	11988.00	30500	20230802	-14.92	17970	20231031	44.41	28350	-8.47	20240102	25750	0.78	20240105	30500	-14.92	20230802	17970	44.41	20231031	0.24	N	323410	5000	23841 억	74947858	N	N	3526	N	N
79	20240108	151109	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26000	100	2	0.39	10337192250	397236	71.00	25950	26300	25850	33650	18150	25900	26022.80	15.72	20616	-66345	26866	26382	26066	25582	25266	26225	25425	23842	7750	5000	19680	50	1	476837137	123978	47.02	2.17	12	0.08	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	28350	-8.29	20240102	25750	0.97	20240105	30500	-14.75	20230802	17970	44.69	20231031	0.24	N	323410	5000	23841 억	74947858	N	N	1602	N	N
80	20240108	141109	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25900	0	3	0.00	8367880700	321365	57.44	25950	26300	25850	33650	18150	25900	26038.56	15.72	20616	-76069	26866	26382	26066	25582	25266	26225	25425	23842	7750	5000	19680	50	1	476837137	123501	46.84	2.16	12	0.07	553.00	11988.00	30500	20230802	-15.08	17970	20231031	44.13	28350	-8.64	20240102	25750	0.58	20240105	30500	-15.08	20230802	17970	44.13	20231031	0.24	N	323410	5000	23841 억	74947858	N	N	1602	N	N
81	20240108	131108	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25850	-50	5	-0.19	7439561750	285510	51.03	25950	26300	25850	33650	18150	25900	26057.10	15.72	20616	-68610	26866	26382	26066	25582	25266	26225	25425	23842	7750	5000	19680	50	1	476837137	123262	46.75	2.16	12	0.06	553.00	11988.00	30500	20230802	-15.25	17970	20231031	43.85	28350	-8.82	20240102	25750	0.39	20240105	30500	-15.25	20230802	17970	43.85	20231031	0.24	N	323410	5000	23841 억	74947858	N	N	1602	N	N
82	20240108	121109	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25900	0	3	0.00	6059162500	232220	41.51	25950	26300	25900	33650	18150	25900	26092.34	15.72	20616	-58298	26866	26382	26066	25582	25266	26225	25425	23842	7750	5000	19680	50	1	476837137	123501	46.84	2.16	12	0.05	553.00	11988.00	30500	20230802	-15.08	17970	20231031	44.13	28350	-8.64	20240102	25750	0.58	20240105	30500	-15.08	20230802	17970	44.13	20231031	0.24	N	323410	5000	23841 억	74947858	N	N	1602	N	N
83	20240108	111110	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25950	50	2	0.19	4940982800	189187	33.82	25950	26300	25900	33650	18150	25900	26116.93	15.72	20616	-47877	26866	26382	26066	25582	25266	26225	25425	23842	7750	5000	19680	50	1	476837137	123739	46.93	2.16	12	0.04	553.00	11988.00	30500	20230802	-14.92	17970	20231031	44.41	28350	-8.47	20240102	25750	0.78	20240105	30500	-14.92	20230802	17970	44.41	20231031	0.24	N	323410	5000	23841 억	74947858	N	N	1602	N	N
84	20240108	101110	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26150	250	2	0.97	2956374000	113135	20.22	25950	26300	25900	33650	18150	25900	26131.38	15.72	20616	-15095	26866	26382	26066	25582	25266	26225	25425	23842	7750	5000	19680	50	1	476837137	124693	47.29	2.18	12	0.02	553.00	11988.00	30500	20230802	-14.26	17970	20231031	45.52	28350	-7.76	20240102	25750	1.55	20240105	30500	-14.26	20230802	17970	45.52	20231031	0.24	N	323410	5000	23841 억	74947858	N	N	1602	N	N
85	20240108	091107	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26250	350	2	1.35	891753400	34252	6.12	25950	26250	25900	33650	18150	25900	26035.08	15.72	20616	-3980	26866	26382	26066	25582	25266	26225	25425	23842	7750	5000	19680	50	1	476837137	125170	47.47	2.19	12	0.01	553.00	11988.00	30500	20230802	-13.93	17970	20231031	46.08	28350	-7.41	20240102	25750	1.94	20240105	30500	-13.93	20230802	17970	46.08	20231031	0.24	N	323410	5000	23841 억	74947858	N	N	1602	N	N
86	20240105	161107	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25900	-300	5	-1.15	12878877250	494623	64.75	26250	26550	25750	34050	18350	26200	26038.24	15.72	12482	-107702	27333	26766	26483	25916	25633	26625	25775	23842	7850	5000	19910	50	1	476837137	123501	46.84	2.16	12	0.10	553.00	11988.00	30500	20230802	-15.08	17970	20231031	44.13	28350	-8.64	20240102	25750	0.58	20240105	30500	-15.08	20230802	17970	44.13	20231031	0.22	N	323410	5000	23841 억	74959328	N	N	1602	N	N
87	20240105	151108	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25850	-350	5	-1.34	11416627850	438134	57.36	26250	26550	25750	34050	18350	26200	26057.39	15.72	12482	-117414	27333	26766	26483	25916	25633	26625	25775	23842	7850	5000	19910	50	1	476837137	123262	46.75	2.16	12	0.09	553.00	11988.00	30500	20230802	-15.25	17970	20231031	43.85	28350	-8.82	20240102	25750	0.39	20240105	30500	-15.25	20230802	17970	43.85	20231031	0.22	N	323410	5000	23841 억	74959328	N	N	2727	N	N
88	20240105	141105	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25900	-300	5	-1.15	9016942150	345302	45.21	26250	26550	25800	34050	18350	26200	26113.21	15.72	12482	-135398	27333	26766	26483	25916	25633	26625	25775	23842	7850	5000	19910	50	1	476837137	123501	46.84	2.16	12	0.07	553.00	11988.00	30500	20230802	-15.08	17970	20231031	44.13	28350	-8.64	20240102	25800	0.39	20240105	30500	-15.08	20230802	17970	44.13	20231031	0.22	N	323410	5000	23841 억	74959328	N	N	2727	N	N
89	20240105	131107	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26000	-200	5	-0.76	6442257500	245951	32.20	26250	26550	26000	34050	18350	26200	26193.26	15.72	12482	-91933	27333	26766	26483	25916	25633	26625	25775	23842	7850	5000	19910	50	1	476837137	123978	47.02	2.17	12	0.05	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	28350	-8.29	20240102	26000	0.00	20240105	30500	-14.75	20230802	17970	44.69	20231031	0.22	N	323410	5000	23841 억	74959328	N	N	2727	N	N
90	20240105	121107	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26200	0	3	0.00	5386365950	205519	26.91	26250	26550	26050	34050	18350	26200	26208.60	15.72	12482	-72021	27333	26766	26483	25916	25633	26625	25775	23842	7850	5000	19910	50	1	476837137	124931	47.38	2.19	12	0.04	553.00	11988.00	30500	20230802	-14.10	17970	20231031	45.80	28350	-7.58	20240102	26050	0.58	20240105	30500	-14.10	20230802	17970	45.80	20231031	0.22	N	323410	5000	23841 억	74959328	N	N	2727	N	N
91	20240105	111104	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26150	-50	5	-0.19	4600950550	175422	22.97	26250	26550	26050	34050	18350	26200	26227.90	15.72	12482	-63529	27333	26766	26483	25916	25633	26625	25775	23842	7850	5000	19910	50	1	476837137	124693	47.29	2.18	12	0.04	553.00	11988.00	30500	20230802	-14.26	17970	20231031	45.52	28350	-7.76	20240102	26050	0.38	20240105	30500	-14.26	20230802	17970	45.52	20231031	0.22	N	323410	5000	23841 억	74959328	N	N	2727	N	N
92	20240105	101108	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26200	0	3	0.00	3338180000	127126	16.64	26250	26550	26050	34050	18350	26200	26258.83	15.72	12482	-52560	27333	26766	26483	25916	25633	26625	25775	23842	7850	5000	19910	50	1	476837137	124931	47.38	2.19	12	0.03	553.00	11988.00	30500	20230802	-14.10	17970	20231031	45.80	28350	-7.58	20240102	26050	0.58	20240105	30500	-14.10	20230802	17970	45.80	20231031	0.22	N	323410	5000	23841 억	74959328	N	N	2727	N	N
93	20240105	091104	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26150	-50	5	-0.19	1015428250	38813	5.08	26250	26300	26050	34050	18350	26200	26162.06	15.72	12482	-20381	27333	26766	26483	25916	25633	26625	25775	23842	7850	5000	19910	50	1	476837137	124693	47.29	2.18	12	0.01	553.00	11988.00	30500	20230802	-14.26	17970	20231031	45.52	28350	-7.76	20240102	26050	0.38	20240105	30500	-14.26	20230802	17970	45.52	20231031	0.22	N	323410	5000	23841 억	74959328	N	N	2727	N	N
94	20240104	161101	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26200	-1000	5	-3.68	20145581300	759670	91.46	26800	27050	26200	35350	19050	27200	26520.80	15.70	-7398	-119666	28000	27600	27350	26950	26700	27475	26825	23842	8150	5000	20670	50	1	476837137	124931	47.38	2.19	12	0.16	553.00	11988.00	30500	20230802	-14.10	17970	20231031	45.80	28350	-7.58	20240102	26200	0.00	20240104	30500	-14.10	20230802	17970	45.80	20231031	0.22	N	323410	5000	23841 억	74856748	N	N	2727	N	N
95	20240104	151104	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26350	-850	5	-3.12	17704965250	666668	80.26	26800	27050	26200	35350	19050	27200	26557.39	15.70	-7398	-108923	28000	27600	27350	26950	26700	27475	26825	23842	8150	5000	20670	50	1	476837137	125647	47.65	2.20	12	0.14	553.00	11988.00	30500	20230802	-13.61	17970	20231031	46.63	28350	-7.05	20240102	26200	0.57	20240104	30500	-13.61	20230802	17970	46.63	20231031	0.22	N	323410	5000	23841 억	74856748	N	N	10353	N	N
96	20240104	141104	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26250	-950	5	-3.49	14726391600	553260	66.61	26800	27050	26250	35350	19050	27200	26617.49	15.70	-7398	-104301	28000	27600	27350	26950	26700	27475	26825	23842	8150	5000	20670	50	1	476837137	125170	47.47	2.19	12	0.12	553.00	11988.00	30500	20230802	-13.93	17970	20231031	46.08	28350	-7.41	20240102	26250	0.00	20240104	30500	-13.93	20230802	17970	46.08	20231031	0.22	N	323410	5000	23841 억	74856748	N	N	10353	N	N
97	20240104	131104	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26450	-750	5	-2.76	12456026900	467027	56.23	26800	27050	26400	35350	19050	27200	26670.89	15.70	-7398	-86139	28000	27600	27350	26950	26700	27475	26825	23842	8150	5000	20670	50	1	476837137	126123	47.83	2.21	12	0.10	553.00	11988.00	30500	20230802	-13.28	17970	20231031	47.19	28350	-6.70	20240102	26400	0.19	20240104	30500	-13.28	20230802	17970	47.19	20231031	0.22	N	323410	5000	23841 억	74856748	N	N	10353	N	N
98	20240104	121101	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26550	-650	5	-2.39	10436005800	390714	47.04	26800	27050	26500	35350	19050	27200	26710.09	15.70	-7398	-83977	28000	27600	27350	26950	26700	27475	26825	23842	8150	5000	20670	50	1	476837137	126600	48.01	2.21	12	0.08	553.00	11988.00	30500	20230802	-12.95	17970	20231031	47.75	28350	-6.35	20240102	26500	0.19	20240104	30500	-12.95	20230802	17970	47.75	20231031	0.22	N	323410	5000	23841 억	74856748	N	N	10353	N	N
99	20240104	111101	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26600	-600	5	-2.21	8814695300	329656	39.69	26800	27050	26500	35350	19050	27200	26739.07	15.70	-7398	-82278	28000	27600	27350	26950	26700	27475	26825	23842	8150	5000	20670	50	1	476837137	126839	48.10	2.22	12	0.07	553.00	11988.00	30500	20230802	-12.79	17970	20231031	48.02	28350	-6.17	20240102	26500	0.38	20240104	30500	-12.79	20230802	17970	48.02	20231031	0.22	N	323410	5000	23841 억	74856748	N	N	10353	N	N
100	20240104	101059	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26700	-500	5	-1.84	4908807300	182837	22.01	26800	27050	26650	35350	19050	27200	26848.00	15.70	-7398	-48202	28000	27600	27350	26950	26700	27475	26825	23842	8150	5000	20670	50	1	476837137	127316	48.28	2.23	12	0.04	553.00	11988.00	30500	20230802	-12.46	17970	20231031	48.58	28350	-5.82	20240102	26650	0.19	20240104	30500	-12.46	20230802	17970	48.58	20231031	0.22	N	323410	5000	23841 억	74856748	N	N	10353	N	N
101	20240104	091104	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26800	-400	5	-1.47	1877594950	70018	8.43	26800	27000	26650	35350	19050	27200	26815.88	15.70	-7398	-12363	28000	27600	27350	26950	26700	27475	26825	23842	8150	5000	20670	50	1	476837137	127792	48.46	2.24	12	0.01	553.00	11988.00	30500	20230802	-12.13	17970	20231031	49.14	28350	-5.47	20240102	26650	0.56	20240104	30500	-12.13	20230802	17970	49.14	20231031	0.22	N	323410	5000	23841 억	74856748	N	N	10353	N	N
102	20240103	161059	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27200	-800	5	-2.86	22627814900	828595	91.35	27550	27750	27100	36400	19600	28000	27308.69	15.67	-178992	-133510	28966	28482	27866	27382	26766	28175	27075	23842	8400	5000	21280	50	1	476837137	129700	49.19	2.27	12	0.17	553.00	11988.00	30500	20230802	-10.82	17970	20231031	51.36	28350	-4.06	20240102	27100	0.37	20240103	30500	-10.82	20230802	17970	51.36	20231031	0.22	N	323410	5000	23841 억	74708629	N	N	10353	N	N
103	20240103	151056	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27200	-800	5	-2.86	20409700750	747043	82.36	27550	27750	27100	36400	19600	28000	27320.49	15.67	-178992	-128104	28966	28482	27866	27382	26766	28175	27075	23842	8400	5000	21280	50	1	476837137	129700	49.19	2.27	12	0.16	553.00	11988.00	30500	20230802	-10.82	17970	20231031	51.36	28350	-4.06	20240102	27100	0.37	20240103	30500	-10.82	20230802	17970	51.36	20231031	0.22	N	323410	5000	23841 억	74708629	N	N	3427	N	N
104	20240103	141055	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27250	-750	5	-2.68	17801104550	651337	71.81	27550	27750	27100	36400	19600	28000	27329.91	15.67	-178992	-128300	28966	28482	27866	27382	26766	28175	27075	23842	8400	5000	21280	50	1	476837137	129938	49.28	2.27	12	0.14	553.00	11988.00	30500	20230802	-10.66	17970	20231031	51.64	28350	-3.88	20240102	27100	0.55	20240103	30500	-10.66	20230802	17970	51.64	20231031	0.22	N	323410	5000	23841 억	74708629	N	N	3427	N	N
105	20240103	131057	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27200	-800	5	-2.86	15340219800	560803	61.83	27550	27750	27150	36400	19600	28000	27353.82	15.67	-178992	-125926	28966	28482	27866	27382	26766	28175	27075	23842	8400	5000	21280	50	1	476837137	129700	49.19	2.27	12	0.12	553.00	11988.00	30500	20230802	-10.82	17970	20231031	51.36	28350	-4.06	20240102	27150	0.18	20240103	30500	-10.82	20230802	17970	51.36	20231031	0.22	N	323410	5000	23841 억	74708629	N	N	3427	N	N
106	20240103	121101	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27300	-700	5	-2.50	12706427750	464098	51.17	27550	27750	27250	36400	19600	28000	27378.52	15.67	-178992	-105398	28966	28482	27866	27382	26766	28175	27075	23842	8400	5000	21280	50	1	476837137	130177	49.37	2.28	12	0.10	553.00	11988.00	30500	20230802	-10.49	17970	20231031	51.92	28350	-3.70	20240102	27250	0.18	20240103	30500	-10.49	20230802	17970	51.92	20231031	0.22	N	323410	5000	23841 억	74708629	N	N	3427	N	N
107	20240103	111056	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27350	-650	5	-2.32	11074082650	404410	44.59	27550	27750	27250	36400	19600	28000	27383.03	15.67	-178992	-87655	28966	28482	27866	27382	26766	28175	27075	23842	8400	5000	21280	50	1	476837137	130415	49.46	2.28	12	0.08	553.00	11988.00	30500	20230802	-10.33	17970	20231031	52.20	28350	-3.53	20240102	27250	0.37	20240103	30500	-10.33	20230802	17970	52.20	20231031	0.22	N	323410	5000	23841 억	74708629	N	N	3427	N	N
108	20240103	101057	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27400	-600	5	-2.14	7222560200	263667	29.07	27550	27750	27250	36400	19600	28000	27392.32	15.67	-178992	-93366	28966	28482	27866	27382	26766	28175	27075	23842	8400	5000	21280	50	1	476837137	130653	49.55	2.29	12	0.06	553.00	11988.00	30500	20230802	-10.16	17970	20231031	52.48	28350	-3.35	20240102	27250	0.55	20240103	30500	-10.16	20230802	17970	52.48	20231031	0.22	N	323410	5000	23841 억	74708629	N	N	3427	N	N
109	20240103	091056	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27400	-600	5	-2.14	2235201450	81414	8.98	27550	27750	27300	36400	19600	28000	27453.55	15.67	-178992	-42796	28966	28482	27866	27382	26766	28175	27075	23842	8400	5000	21280	50	1	476837137	130653	49.55	2.29	12	0.02	553.00	11988.00	30500	20230802	-10.16	17970	20231031	52.48	28350	-3.35	20240102	27250	0.55	20240102	30500	-10.16	20230802	17970	52.48	20231031	0.22	N	323410	5000	23841 억	74708629	N	N	3427	N	N
110	20240102	161053	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28000	-500	5	-1.75	25105257300	901910	78.56	28150	28350	27250	37050	19950	28500	27834.57	15.70	-103710	-197086	29133	28816	28183	27866	27233	28975	28025	23842	8550	5000	21660	50	1	476837137	133514	50.63	2.34	12	0.19	553.00	11988.00	30500	20230802	-8.20	17970	20231031	55.82	28350	-1.23	20240102	27250	2.75	20240102	30500	-8.20	20230802	17970	55.82	20231031	0.24	N	323410	5000	23841 억	74884322	N	N	3427	N	N
111	20240102	151053	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28100	-400	5	-1.40	22576935850	811755	70.71	28150	28350	27250	37050	19950	28500	27811.61	15.70	-103710	-178461	29133	28816	28183	27866	27233	28975	28025	23842	8550	5000	21660	50	1	476837137	133991	50.81	2.34	12	0.17	553.00	11988.00	30500	20230802	-7.87	17970	20231031	56.37	28350	-0.88	20240102	27250	3.12	20240102	30500	-7.87	20230802	17970	56.37	20231031	0.24	N	323410	5000	23841 억	74884322	N	N	2498	N	N
112	20240102	141054	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27950	-550	5	-1.93	17795711650	642011	55.92	28150	28200	27250	37050	19950	28500	27717.42	15.70	-103710	-197128	29133	28816	28183	27866	27233	28975	28025	23842	8550	5000	21660	50	1	476837137	133276	50.54	2.33	12	0.13	553.00	11988.00	30500	20230802	-8.36	17970	20231031	55.54	28200	-0.89	20240102	27250	2.57	20240102	30500	-8.36	20230802	17970	55.54	20231031	0.24	N	323410	5000	23841 억	74884322	N	N	2498	N	N
113	20240102	131047	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27550	-950	5	-3.33	13896716600	502187	43.74	28150	28200	27250	37050	19950	28500	27670.66	15.70	-103710	-197378	29133	28816	28183	27866	27233	28975	28025	23842	8550	5000	21660	50	1	476837137	131369	49.82	2.30	12	0.11	553.00	11988.00	30500	20230802	-9.67	17970	20231031	53.31	28200	-2.30	20240102	27250	1.10	20240102	30500	-9.67	20230802	17970	53.31	20231031	0.24	N	323410	5000	23841 억	74884322	N	N	2498	N	N
114	20240102	121047	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27500	-1000	5	-3.51	12198434250	440437	38.36	28150	28200	27250	37050	19950	28500	27694.29	15.70	-103710	-166765	29133	28816	28183	27866	27233	28975	28025	23842	8550	5000	21660	50	1	476837137	131130	49.73	2.29	12	0.09	553.00	11988.00	30500	20230802	-9.84	17970	20231031	53.03	28200	-2.48	20240102	27250	0.92	20240102	30500	-9.84	20230802	17970	53.03	20231031	0.24	N	323410	5000	23841 억	74884322	N	N	2498	N	N
115	20240102	111047	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27400	-1100	5	-3.86	9634708500	347161	30.24	28150	28200	27250	37050	19950	28500	27750.59	15.70	-103710	-129519	29133	28816	28183	27866	27233	28975	28025	23842	8550	5000	21660	50	1	476837137	130653	49.55	2.29	12	0.07	553.00	11988.00	30500	20230802	-10.16	17970	20231031	52.48	28200	-2.84	20240102	27250	0.55	20240102	30500	-10.16	20230802	17970	52.48	20231031	0.24	N	323410	5000	23841 억	74884322	N	N	2498	N	N
116	20240102	101037	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28100	-400	5	-1.40	2000547500	71229	6.20	28150	28200	27900	37050	19950	28500	28079.95	15.70	-103710	-32719	29133	28816	28183	27866	27233	28975	28025	23842	8550	5000	21660	50	1	476837137	133991	50.81	2.34	12	0.01	553.00	11988.00	30500	20230802	-7.87	17970	20231031	56.37	28200	-0.35	20240102	27900	0.72	20240102	30500	-7.87	20230802	17970	56.37	20231031	0.24	N	323410	5000	23841 억	74884322	N	N	2498	N	N
117	20240102	091023	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28500	0	3	0.00	0	0	0.00	0	0	0	37050	19950	28500	0.00	15.70	-103710	0	29133	28816	28183	27866	27233	28975	28025	23842	8550	5000	21660	50	1	476837137	135899	51.54	2.38	12	0.00	553.00	11988.00	30500	20230802	-6.56	17970	20231031	58.60	0	0.00	0	0	0.00	0	30500	-6.56	20230802	17970	58.60	20231031	0.24	N	323410	5000	23841 억	74884322	N	N	2498	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History