KissMeData/085620/price/prices-20240101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

50 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	120706	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4480	15	2	0.34	685960725	154634	78.85	4465	4510	4350	5800	3130	4465	4436.03	1.53	0	-7542	4775	4620	4520	4365	4265	4570	4315	8851	1335	5000	3210	5	1	177016189	7930	15.45	0.52	12	0.09	290.00	8576.00	5670	20231109	-20.99	2460	20230328	82.11	4900	-8.57	20240103	4350	2.99	20240123	5670	-20.99	20231109	2460	82.11	20230328	0.21	N	085620	5000	8850 억	2710927	N	N	85	N	N
3	20240123	110703	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4450	-15	5	-0.34	454425680	102861	52.45	4465	4510	4350	5800	3130	4465	4417.86	1.53	0	-8658	4775	4620	4520	4365	4265	4570	4315	8851	1335	5000	3210	5	1	177016189	7877	15.34	0.52	12	0.06	290.00	8576.00	5670	20231109	-21.52	2460	20230328	80.89	4900	-9.18	20240103	4350	2.30	20240123	5670	-21.52	20231109	2460	80.89	20230328	0.21	N	085620	5000	8850 억	2710927	N	N	85	N	N
4	20240123	100704	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4440	-25	5	-0.56	280303465	63804	32.54	4465	4480	4350	5800	3130	4465	4393.20	1.53	0	-13469	4775	4620	4520	4365	4265	4570	4315	8851	1335	5000	3210	5	1	177016189	7860	15.31	0.52	12	0.04	290.00	8576.00	5670	20231109	-21.69	2460	20230328	80.49	4900	-9.39	20240103	4350	2.07	20240123	5670	-21.69	20231109	2460	80.49	20230328	0.21	N	085620	5000	8850 억	2710927	N	N	85	N	N
5	20240123	090704	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4475	10	2	0.22	728105	163	0.08	4465	4480	4465	5800	3130	4465	4466.90	1.53	0	-132	4775	4620	4520	4365	4265	4570	4315	8851	1335	5000	3210	5	1	177016189	7921	15.43	0.52	12	0.00	290.00	8576.00	5670	20231109	-21.08	2460	20230328	81.91	4900	-8.67	20240103	4420	1.24	20240122	5670	-21.08	20231109	2460	81.91	20230328	0.21	N	085620	5000	8850 억	2710927	N	N	85	N	N
6	20240119	160659	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4635	-45	5	-0.96	526076260	113185	105.56	4700	4700	4630	6080	3280	4680	4647.93	1.56	0	-37472	4853	4766	4698	4611	4543	4732	4577	8851	1400	5000	3360	5	1	177016189	8205	15.98	0.54	12	0.06	290.00	8576.00	5670	20231109	-18.25	2460	20230328	88.41	4900	-5.41	20240103	4500	3.00	20240117	5670	-18.25	20231109	2460	88.41	20230328	0.21	N	085620	5000	8850 억	2762602	N	N	12	N	N
7	20240119	150701	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4640	-40	5	-0.85	516077670	111028	103.55	4700	4700	4630	6080	3280	4680	4648.18	1.56	0	-35632	4853	4766	4698	4611	4543	4732	4577	8851	1400	5000	3360	5	1	177016189	8214	16.00	0.54	12	0.06	290.00	8576.00	5670	20231109	-18.17	2460	20230328	88.62	4900	-5.31	20240103	4500	3.11	20240117	5670	-18.17	20231109	2460	88.62	20230328	0.21	N	085620	5000	8850 억	2762602	N	N	12	N	N
8	20240119	140700	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4635	-45	5	-0.96	476719685	102539	95.64	4700	4700	4630	6080	3280	4680	4649.15	1.56	0	-30917	4853	4766	4698	4611	4543	4732	4577	8851	1400	5000	3360	5	1	177016189	8205	15.98	0.54	12	0.06	290.00	8576.00	5670	20231109	-18.25	2460	20230328	88.41	4900	-5.41	20240103	4500	3.00	20240117	5670	-18.25	20231109	2460	88.41	20230328	0.21	N	085620	5000	8850 억	2762602	N	N	12	N	N
9	20240119	130700	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4640	-40	5	-0.85	434706445	93482	87.19	4700	4700	4635	6080	3280	4680	4650.16	1.56	0	-27474	4853	4766	4698	4611	4543	4732	4577	8851	1400	5000	3360	5	1	177016189	8214	16.00	0.54	12	0.05	290.00	8576.00	5670	20231109	-18.17	2460	20230328	88.62	4900	-5.31	20240103	4500	3.11	20240117	5670	-18.17	20231109	2460	88.62	20230328	0.21	N	085620	5000	8850 억	2762602	N	N	12	N	N
10	20240119	120703	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4645	-35	5	-0.75	389833360	83818	78.17	4700	4700	4635	6080	3280	4680	4650.95	1.56	0	-22469	4853	4766	4698	4611	4543	4732	4577	8851	1400	5000	3360	5	1	177016189	8222	16.02	0.54	12	0.05	290.00	8576.00	5670	20231109	-18.08	2460	20230328	88.82	4900	-5.20	20240103	4500	3.22	20240117	5670	-18.08	20231109	2460	88.82	20230328	0.21	N	085620	5000	8850 억	2762602	N	N	12	N	N
11	20240119	110702	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4650	-30	5	-0.64	329004105	70723	65.96	4700	4700	4635	6080	3280	4680	4652.01	1.56	0	-18781	4853	4766	4698	4611	4543	4732	4577	8851	1400	5000	3360	5	1	177016189	8231	16.03	0.54	12	0.04	290.00	8576.00	5670	20231109	-17.99	2460	20230328	89.02	4900	-5.10	20240103	4500	3.33	20240117	5670	-17.99	20231109	2460	89.02	20230328	0.21	N	085620	5000	8850 억	2762602	N	N	12	N	N
12	20240119	100706	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4650	-30	5	-0.64	132251400	28394	26.48	4700	4700	4640	6080	3280	4680	4657.72	1.56	0	-8184	4853	4766	4698	4611	4543	4732	4577	8851	1400	5000	3360	5	1	177016189	8231	16.03	0.54	12	0.02	290.00	8576.00	5670	20231109	-17.99	2460	20230328	89.02	4900	-5.10	20240103	4500	3.33	20240117	5670	-17.99	20231109	2460	89.02	20230328	0.21	N	085620	5000	8850 억	2762602	N	N	12	N	N
13	20240119	090658	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4680	0	3	0.00	1575260	339	0.32	4700	4700	4640	6080	3280	4680	4646.78	1.56	0	155	4853	4766	4698	4611	4543	4732	4577	8851	1400	5000	3360	5	1	177016189	8284	16.14	0.55	12	0.00	290.00	8576.00	5670	20231109	-17.46	2460	20230328	90.24	4900	-4.49	20240103	4500	4.00	20240117	5670	-17.46	20231109	2460	90.24	20230328	0.21	N	085620	5000	8850 억	2762602	N	N	12	N	N
14	20240118	160658	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4680	-10	5	-0.21	498503515	107193	135.77	4690	4785	4630	6090	3285	4690	4650.52	1.57	0	-18562	4923	4806	4653	4536	4383	4730	4460	8851	1400	5000	3370	5	1	177016189	8284	16.14	0.55	12	0.06	290.00	8576.00	5670	20231109	-17.46	2460	20230328	90.24	4900	-4.49	20240103	4500	4.00	20240117	5670	-17.46	20231109	2460	90.24	20230328	0.22	N	085620	5000	8850 억	2780001	N	N	12	N	N
15	20240118	150659	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4670	-20	5	-0.43	483205910	103916	131.62	4690	4785	4630	6090	3285	4690	4649.97	1.57	0	-19247	4923	4806	4653	4536	4383	4730	4460	8851	1400	5000	3370	5	1	177016189	8267	16.10	0.54	12	0.06	290.00	8576.00	5670	20231109	-17.64	2460	20230328	89.84	4900	-4.69	20240103	4500	3.78	20240117	5670	-17.64	20231109	2460	89.84	20230328	0.22	N	085620	5000	8850 억	2780001	N	N	13	N	N
16	20240118	140659	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4660	-30	5	-0.64	426805100	91809	116.28	4690	4785	4630	6090	3285	4690	4648.84	1.57	0	-23380	4923	4806	4653	4536	4383	4730	4460	8851	1400	5000	3370	5	1	177016189	8249	16.07	0.54	12	0.05	290.00	8576.00	5670	20231109	-17.81	2460	20230328	89.43	4900	-4.90	20240103	4500	3.56	20240117	5670	-17.81	20231109	2460	89.43	20230328	0.22	N	085620	5000	8850 억	2780001	N	N	13	N	N
17	20240118	130658	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4645	-45	5	-0.96	359746350	77382	98.01	4690	4785	4630	6090	3285	4690	4648.97	1.57	0	-26204	4923	4806	4653	4536	4383	4730	4460	8851	1400	5000	3370	5	1	177016189	8222	16.02	0.54	12	0.04	290.00	8576.00	5670	20231109	-18.08	2460	20230328	88.82	4900	-5.20	20240103	4500	3.22	20240117	5670	-18.08	20231109	2460	88.82	20230328	0.22	N	085620	5000	8850 억	2780001	N	N	13	N	N
18	20240118	120700	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4645	-45	5	-0.96	286732435	61662	78.10	4690	4785	4630	6090	3285	4690	4650.07	1.57	0	-23710	4923	4806	4653	4536	4383	4730	4460	8851	1400	5000	3370	5	1	177016189	8222	16.02	0.54	12	0.03	290.00	8576.00	5670	20231109	-18.08	2460	20230328	88.82	4900	-5.20	20240103	4500	3.22	20240117	5670	-18.08	20231109	2460	88.82	20230328	0.22	N	085620	5000	8850 억	2780001	N	N	13	N	N
19	20240118	110701	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4645	-45	5	-0.96	185711740	39907	50.55	4690	4785	4630	6090	3285	4690	4653.61	1.57	0	-16949	4923	4806	4653	4536	4383	4730	4460	8851	1400	5000	3370	5	1	177016189	8222	16.02	0.54	12	0.02	290.00	8576.00	5670	20231109	-18.08	2460	20230328	88.82	4900	-5.20	20240103	4500	3.22	20240117	5670	-18.08	20231109	2460	88.82	20230328	0.22	N	085620	5000	8850 억	2780001	N	N	13	N	N
20	20240118	100657	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4640	-50	5	-1.07	99395155	21305	26.98	4690	4785	4630	6090	3285	4690	4665.34	1.57	0	-7754	4923	4806	4653	4536	4383	4730	4460	8851	1400	5000	3370	5	1	177016189	8214	16.00	0.54	12	0.01	290.00	8576.00	5670	20231109	-18.17	2460	20230328	88.62	4900	-5.31	20240103	4500	3.11	20240117	5670	-18.17	20231109	2460	88.62	20230328	0.22	N	085620	5000	8850 억	2780001	N	N	13	N	N
21	20240118	090658	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4720	30	2	0.64	5047075	1072	1.36	4690	4785	4690	6090	3285	4690	4708.09	1.57	0	-736	4923	4806	4653	4536	4383	4730	4460	8851	1400	5000	3370	5	1	177016189	8355	16.28	0.55	12	0.00	290.00	8576.00	5670	20231109	-16.75	2460	20230328	91.87	4900	-3.67	20240103	4500	4.89	20240117	5670	-16.75	20231109	2460	91.87	20230328	0.22	N	085620	5000	8850 억	2780001	N	N	13	N	N
22	20240117	160656	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4690	-20	5	-0.42	368364080	78951	134.66	4710	4770	4500	6120	3300	4710	4665.72	1.57	0	2540	4786	4747	4696	4657	4606	4767	4677	8851	1410	5000	3390	5	1	177016189	8302	16.17	0.55	12	0.04	290.00	8576.00	5670	20231109	-17.28	2460	20230328	90.65	4900	-4.29	20240103	4500	4.22	20240117	5670	-17.28	20231109	2460	90.65	20230328	0.22	N	085620	5000	8850 억	2773203	N	N	13	N	N
23	20240117	150659	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4690	-20	5	-0.42	358747635	76899	131.16	4710	4770	4500	6120	3300	4710	4665.18	1.57	0	2638	4786	4747	4696	4657	4606	4767	4677	8851	1410	5000	3390	5	1	177016189	8302	16.17	0.55	12	0.04	290.00	8576.00	5670	20231109	-17.28	2460	20230328	90.65	4900	-4.29	20240103	4500	4.22	20240117	5670	-17.28	20231109	2460	90.65	20230328	0.22	N	085620	5000	8850 억	2773203	N	N	22	N	N
24	20240117	140658	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4680	-30	5	-0.64	303503275	65106	111.05	4710	4770	4500	6120	3300	4710	4661.68	1.57	0	2742	4786	4747	4696	4657	4606	4767	4677	8851	1410	5000	3390	5	1	177016189	8284	16.14	0.55	12	0.04	290.00	8576.00	5670	20231109	-17.46	2460	20230328	90.24	4900	-4.49	20240103	4500	4.00	20240117	5670	-17.46	20231109	2460	90.24	20230328	0.22	N	085620	5000	8850 억	2773203	N	N	22	N	N
25	20240117	130658	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4680	-30	5	-0.64	255905150	54945	93.72	4710	4770	4500	6120	3300	4710	4657.48	1.57	0	902	4786	4747	4696	4657	4606	4767	4677	8851	1410	5000	3390	5	1	177016189	8284	16.14	0.55	12	0.03	290.00	8576.00	5670	20231109	-17.46	2460	20230328	90.24	4900	-4.49	20240103	4500	4.00	20240117	5670	-17.46	20231109	2460	90.24	20230328	0.22	N	085620	5000	8850 억	2773203	N	N	22	N	N
26	20240117	120658	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4680	-30	5	-0.64	179959775	38673	65.96	4710	4770	4500	6120	3300	4710	4653.37	1.57	0	207	4786	4747	4696	4657	4606	4767	4677	8851	1410	5000	3390	5	1	177016189	8284	16.14	0.55	12	0.02	290.00	8576.00	5670	20231109	-17.46	2460	20230328	90.24	4900	-4.49	20240103	4500	4.00	20240117	5670	-17.46	20231109	2460	90.24	20230328	0.22	N	085620	5000	8850 억	2773203	N	N	22	N	N
27	20240117	110659	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4680	-30	5	-0.64	169676865	36474	62.21	4710	4770	4500	6120	3300	4710	4651.99	1.57	0	1356	4786	4747	4696	4657	4606	4767	4677	8851	1410	5000	3390	5	1	177016189	8284	16.14	0.55	12	0.02	290.00	8576.00	5670	20231109	-17.46	2460	20230328	90.24	4900	-4.49	20240103	4500	4.00	20240117	5670	-17.46	20231109	2460	90.24	20230328	0.22	N	085620	5000	8850 억	2773203	N	N	22	N	N
28	20240117	100656	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4680	-30	5	-0.64	127669545	27497	46.90	4710	4770	4500	6120	3300	4710	4643.04	1.57	0	1422	4786	4747	4696	4657	4606	4767	4677	8851	1410	5000	3390	5	1	177016189	8284	16.14	0.55	12	0.02	290.00	8576.00	5670	20231109	-17.46	2460	20230328	90.24	4900	-4.49	20240103	4500	4.00	20240117	5670	-17.46	20231109	2460	90.24	20230328	0.22	N	085620	5000	8850 억	2773203	N	N	22	N	N
29	20240117	090659	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4695	-15	5	-0.32	20150255	4389	7.49	4710	4770	4500	6120	3300	4710	4591.08	1.57	0	-149	4786	4747	4696	4657	4606	4767	4677	8851	1410	5000	3390	5	1	177016189	8311	16.19	0.55	12	0.00	290.00	8576.00	5670	20231109	-17.20	2460	20230328	90.85	4900	-4.18	20240103	4500	4.33	20240117	5670	-17.20	20231109	2460	90.85	20230328	0.22	N	085620	5000	8850 억	2773203	N	N	22	N	N
30	20240116	160656	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4710	5	2	0.11	274103070	58629	48.77	4695	4735	4645	6110	3295	4705	4675.21	1.57	0	-5084	4835	4770	4725	4660	4615	4802	4692	8851	1405	5000	3380	5	1	177016189	8337	16.24	0.55	12	0.03	290.00	8576.00	5670	20231109	-16.93	2460	20230328	91.46	4900	-3.88	20240103	4575	2.95	20240110	5670	-16.93	20231109	2460	91.46	20230328	0.22	N	085620	5000	8850 억	2778578	N	N	22	N	N
31	20240116	150655	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4705	0	3	0.00	257587770	55121	45.85	4695	4735	4645	6110	3295	4705	4673.13	1.57	0	-4531	4835	4770	4725	4660	4615	4802	4692	8851	1405	5000	3380	5	1	177016189	8329	16.22	0.55	12	0.03	290.00	8576.00	5670	20231109	-17.02	2460	20230328	91.26	4900	-3.98	20240103	4575	2.84	20240110	5670	-17.02	20231109	2460	91.26	20230328	0.22	N	085620	5000	8850 억	2778578	N	N	49	N	N
32	20240116	140656	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4670	-35	5	-0.74	207488470	44459	36.98	4695	4735	4645	6110	3295	4705	4666.96	1.57	0	-1337	4835	4770	4725	4660	4615	4802	4692	8851	1405	5000	3380	5	1	177016189	8267	16.10	0.54	12	0.03	290.00	8576.00	5670	20231109	-17.64	2460	20230328	89.84	4900	-4.69	20240103	4575	2.08	20240110	5670	-17.64	20231109	2460	89.84	20230328	0.22	N	085620	5000	8850 억	2778578	N	N	49	N	N
33	20240116	130657	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4690	-15	5	-0.32	194539450	41688	34.68	4695	4735	4645	6110	3295	4705	4666.56	1.57	0	-1072	4835	4770	4725	4660	4615	4802	4692	8851	1405	5000	3380	5	1	177016189	8302	16.17	0.55	12	0.02	290.00	8576.00	5670	20231109	-17.28	2460	20230328	90.65	4900	-4.29	20240103	4575	2.51	20240110	5670	-17.28	20231109	2460	90.65	20230328	0.22	N	085620	5000	8850 억	2778578	N	N	49	N	N
34	20240116	120656	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4690	-15	5	-0.32	185780755	39815	33.12	4695	4735	4645	6110	3295	4705	4666.10	1.57	0	-1648	4835	4770	4725	4660	4615	4802	4692	8851	1405	5000	3380	5	1	177016189	8302	16.17	0.55	12	0.02	290.00	8576.00	5670	20231109	-17.28	2460	20230328	90.65	4900	-4.29	20240103	4575	2.51	20240110	5670	-17.28	20231109	2460	90.65	20230328	0.22	N	085620	5000	8850 억	2778578	N	N	49	N	N
35	20240116	110654	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4675	-30	5	-0.64	159589020	34212	28.46	4695	4735	4645	6110	3295	4705	4664.71	1.57	0	-3286	4835	4770	4725	4660	4615	4802	4692	8851	1405	5000	3380	5	1	177016189	8276	16.12	0.55	12	0.02	290.00	8576.00	5670	20231109	-17.55	2460	20230328	90.04	4900	-4.59	20240103	4575	2.19	20240110	5670	-17.55	20231109	2460	90.04	20230328	0.22	N	085620	5000	8850 억	2778578	N	N	49	N	N
36	20240116	100655	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4665	-40	5	-0.85	119463530	25617	21.31	4695	4735	4645	6110	3295	4705	4663.45	1.57	0	-3918	4835	4770	4725	4660	4615	4802	4692	8851	1405	5000	3380	5	1	177016189	8258	16.09	0.54	12	0.01	290.00	8576.00	5670	20231109	-17.72	2460	20230328	89.63	4900	-4.80	20240103	4575	1.97	20240110	5670	-17.72	20231109	2460	89.63	20230328	0.22	N	085620	5000	8850 억	2778578	N	N	49	N	N
37	20240116	090654	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4695	-10	5	-0.21	535225	114	0.09	4695	4695	4690	6110	3295	4705	4694.96	1.57	0	35	4835	4770	4725	4660	4615	4802	4692	8851	1405	5000	3380	5	1	177016189	8311	16.19	0.55	12	0.00	290.00	8576.00	5670	20231109	-17.20	2460	20230328	90.85	4900	-4.18	20240103	4575	2.62	20240110	5670	-17.20	20231109	2460	90.85	20230328	0.22	N	085620	5000	8850 억	2778578	N	N	49	N	N
38	20240115	160653	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4705	5	2	0.11	565399700	120213	95.61	4700	4790	4680	6110	3290	4700	4703.32	1.54	0	39701	4840	4770	4680	4610	4520	4780	4620	8851	1410	5000	3380	5	1	177016189	8329	16.22	0.55	12	0.07	290.00	8576.00	5670	20231109	-17.02	2460	20230328	91.26	4900	-3.98	20240103	4575	2.84	20240110	5670	-17.02	20231109	2460	91.26	20230328	0.22	N	085620	5000	8850 억	2730193	N	N	49	N	N
39	20240115	150654	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4715	15	2	0.32	559059735	118865	94.54	4700	4790	4680	6110	3290	4700	4703.32	1.54	0	39879	4840	4770	4680	4610	4520	4780	4620	8851	1410	5000	3380	5	1	177016189	8346	16.26	0.55	12	0.07	290.00	8576.00	5670	20231109	-16.84	2460	20230328	91.67	4900	-3.78	20240103	4575	3.06	20240110	5670	-16.84	20231109	2460	91.67	20230328	0.22	N	085620	5000	8850 억	2730193	N	N	0	N	N
40	20240115	140654	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4700	0	3	0.00	461976575	98216	78.11	4700	4790	4680	6110	3290	4700	4703.68	1.54	0	37182	4840	4770	4680	4610	4520	4780	4620	8851	1410	5000	3380	5	1	177016189	8320	16.21	0.55	12	0.06	290.00	8576.00	5670	20231109	-17.11	2460	20230328	91.06	4900	-4.08	20240103	4575	2.73	20240110	5670	-17.11	20231109	2460	91.06	20230328	0.22	N	085620	5000	8850 억	2730193	N	N	0	N	N
41	20240115	130653	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4730	30	2	0.64	434017695	92290	73.40	4700	4790	4680	6110	3290	4700	4702.76	1.54	0	36857	4840	4770	4680	4610	4520	4780	4620	8851	1410	5000	3380	5	1	177016189	8373	16.31	0.55	12	0.05	290.00	8576.00	5670	20231109	-16.58	2460	20230328	92.28	4900	-3.47	20240103	4575	3.39	20240110	5670	-16.58	20231109	2460	92.28	20230328	0.22	N	085620	5000	8850 억	2730193	N	N	0	N	N
42	20240115	120654	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4735	35	2	0.74	398855215	84859	67.49	4700	4790	4680	6110	3290	4700	4700.21	1.54	0	32382	4840	4770	4680	4610	4520	4780	4620	8851	1410	5000	3380	5	1	177016189	8382	16.33	0.55	12	0.05	290.00	8576.00	5670	20231109	-16.49	2460	20230328	92.48	4900	-3.37	20240103	4575	3.50	20240110	5670	-16.49	20231109	2460	92.48	20230328	0.22	N	085620	5000	8850 억	2730193	N	N	0	N	N
43	20240115	110652	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4705	5	2	0.11	306941895	65426	52.03	4700	4745	4680	6110	3290	4700	4691.44	1.54	0	22993	4840	4770	4680	4610	4520	4780	4620	8851	1410	5000	3380	5	1	177016189	8329	16.22	0.55	12	0.04	290.00	8576.00	5670	20231109	-17.02	2460	20230328	91.26	4900	-3.98	20240103	4575	2.84	20240110	5670	-17.02	20231109	2460	91.26	20230328	0.22	N	085620	5000	8850 억	2730193	N	N	0	N	N
44	20240115	100650	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4715	15	2	0.32	29407225	6258	4.98	4700	4745	4680	6110	3290	4700	4699.14	1.54	0	2353	4840	4770	4680	4610	4520	4780	4620	8851	1410	5000	3380	5	1	177016189	8346	16.26	0.55	12	0.00	290.00	8576.00	5670	20231109	-16.84	2460	20230328	91.67	4900	-3.78	20240103	4575	3.06	20240110	5670	-16.84	20231109	2460	91.67	20230328	0.22	N	085620	5000	8850 억	2730193	N	N	0	N	N
45	20240115	090653	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4735	35	2	0.74	1000870	213	0.17	4700	4745	4685	6110	3290	4700	4698.92	1.54	0	-33	4840	4770	4680	4610	4520	4780	4620	8851	1410	5000	3380	5	1	177016189	8382	16.33	0.55	12	0.00	290.00	8576.00	5670	20231109	-16.49	2460	20230328	92.48	4900	-3.37	20240103	4575	3.50	20240110	5670	-16.49	20231109	2460	92.48	20230328	0.22	N	085620	5000	8850 억	2730193	N	N	0	N	N
46	20240112	160649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4700	40	2	0.86	588463880	125734	240.81	4700	4750	4590	6050	3265	4660	4680.23	1.55	0	-61008	4746	4702	4671	4627	4596	4687	4612	8851	1390	5000	3350	5	1	177016189	8320	16.21	0.55	12	0.07	290.00	8576.00	5670	20231109	-17.11	2460	20230328	91.06	4900	-4.08	20240103	4575	2.73	20240110	5670	-17.11	20231109	2460	91.06	20230328	0.23	N	085620	5000	8850 억	2747072	N	N	153	N	N
47	20240112	150651	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4680	20	2	0.43	562702835	120244	230.30	4700	4750	4590	6050	3265	4660	4679.67	1.55	0	-59177	4746	4702	4671	4627	4596	4687	4612	8851	1390	5000	3350	5	1	177016189	8284	16.14	0.55	12	0.07	290.00	8576.00	5670	20231109	-17.46	2460	20230328	90.24	4900	-4.49	20240103	4575	2.30	20240110	5670	-17.46	20231109	2460	90.24	20230328	0.23	N	085620	5000	8850 억	2747072	N	N	153	N	N
48	20240112	140651	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4680	20	2	0.43	498816890	106604	204.17	4700	4750	4590	6050	3265	4660	4679.16	1.55	0	-48149	4746	4702	4671	4627	4596	4687	4612	8851	1390	5000	3350	5	1	177016189	8284	16.14	0.55	12	0.06	290.00	8576.00	5670	20231109	-17.46	2460	20230328	90.24	4900	-4.49	20240103	4575	2.30	20240110	5670	-17.46	20231109	2460	90.24	20230328	0.23	N	085620	5000	8850 억	2747072	N	N	153	N	N
49	20240112	130648	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4685	25	2	0.54	419308065	89632	171.67	4700	4750	4590	6050	3265	4660	4678.11	1.55	0	-34795	4746	4702	4671	4627	4596	4687	4612	8851	1390	5000	3350	5	1	177016189	8293	16.16	0.55	12	0.05	290.00	8576.00	5670	20231109	-17.37	2460	20230328	90.45	4900	-4.39	20240103	4575	2.40	20240110	5670	-17.37	20231109	2460	90.45	20230328	0.23	N	085620	5000	8850 억	2747072	N	N	153	N	N
50	20240112	120651	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4675	15	2	0.32	233071260	49854	95.48	4700	4750	4590	6050	3265	4660	4675.08	1.55	0	-18954	4746	4702	4671	4627	4596	4687	4612	8851	1390	5000	3350	5	1	177016189	8276	16.12	0.55	12	0.03	290.00	8576.00	5670	20231109	-17.55	2460	20230328	90.04	4900	-4.59	20240103	4575	2.19	20240110	5670	-17.55	20231109	2460	90.04	20230328	0.23	N	085620	5000	8850 억	2747072	N	N	153	N	N
51	20240112	110648	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4690	30	2	0.64	102918755	21969	42.08	4700	4750	4625	6050	3265	4660	4684.73	1.55	0	40	4746	4702	4671	4627	4596	4687	4612	8851	1390	5000	3350	5	1	177016189	8302	16.17	0.55	12	0.01	290.00	8576.00	5670	20231109	-17.28	2460	20230328	90.65	4900	-4.29	20240103	4575	2.51	20240110	5670	-17.28	20231109	2460	90.65	20230328	0.23	N	085620	5000	8850 억	2747072	N	N	153	N	N
52	20240112	100649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4700	40	2	0.86	26294635	5617	10.76	4700	4750	4625	6050	3265	4660	4681.26	1.55	0	1014	4746	4702	4671	4627	4596	4687	4612	8851	1390	5000	3350	5	1	177016189	8320	16.21	0.55	12	0.00	290.00	8576.00	5670	20231109	-17.11	2460	20230328	91.06	4900	-4.08	20240103	4575	2.73	20240110	5670	-17.11	20231109	2460	91.06	20230328	0.23	N	085620	5000	8850 억	2747072	N	N	153	N	N
53	20240112	090649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4750	90	2	1.93	13304460	2848	5.45	4700	4750	4625	6050	3265	4660	4671.51	1.55	0	2137	4746	4702	4671	4627	4596	4687	4612	8851	1390	5000	3350	5	1	177016189	8408	16.38	0.55	12	0.00	290.00	8576.00	5670	20231109	-16.23	2460	20230328	93.09	4900	-3.06	20240103	4575	3.83	20240110	5670	-16.23	20231109	2460	93.09	20230328	0.23	N	085620	5000	8850 억	2747072	N	N	153	N	N
54	20240111	160645	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4660	-10	5	-0.21	244393640	52213	73.71	4715	4715	4640	6070	3270	4670	4680.70	1.56	0	-15262	4933	4801	4688	4556	4443	4867	4622	8851	1400	5000	3360	5	1	177016189	8249	16.07	0.54	12	0.03	290.00	8576.00	5670	20231109	-17.81	2460	20230328	89.43	4900	-4.90	20240103	4575	1.86	20240110	5670	-17.81	20231109	2460	89.43	20230328	0.23	N	085620	5000	8850 억	2758139	N	N	153	N	N
55	20240111	150649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4675	5	2	0.11	237978505	50841	71.77	4715	4715	4640	6070	3270	4670	4680.84	1.56	0	-14443	4933	4801	4688	4556	4443	4867	4622	8851	1400	5000	3360	5	1	177016189	8276	16.12	0.55	12	0.03	290.00	8576.00	5670	20231109	-17.55	2460	20230328	90.04	4900	-4.59	20240103	4575	2.19	20240110	5670	-17.55	20231109	2460	90.04	20230328	0.23	N	085620	5000	8850 억	2758139	N	N	352	N	N
56	20240111	140647	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4675	5	2	0.11	188330875	40226	56.79	4715	4715	4640	6070	3270	4670	4681.82	1.56	0	-10530	4933	4801	4688	4556	4443	4867	4622	8851	1400	5000	3360	5	1	177016189	8276	16.12	0.55	12	0.02	290.00	8576.00	5670	20231109	-17.55	2460	20230328	90.04	4900	-4.59	20240103	4575	2.19	20240110	5670	-17.55	20231109	2460	90.04	20230328	0.23	N	085620	5000	8850 억	2758139	N	N	352	N	N
57	20240111	130645	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4675	5	2	0.11	163027460	34816	49.15	4715	4715	4640	6070	3270	4670	4682.54	1.56	0	-8157	4933	4801	4688	4556	4443	4867	4622	8851	1400	5000	3360	5	1	177016189	8276	16.12	0.55	12	0.02	290.00	8576.00	5670	20231109	-17.55	2460	20230328	90.04	4900	-4.59	20240103	4575	2.19	20240110	5670	-17.55	20231109	2460	90.04	20230328	0.23	N	085620	5000	8850 억	2758139	N	N	352	N	N
58	20240111	120646	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4670	0	3	0.00	116316035	24823	35.04	4715	4715	4640	6070	3270	4670	4685.82	1.56	0	-6850	4933	4801	4688	4556	4443	4867	4622	8851	1400	5000	3360	5	1	177016189	8267	16.10	0.54	12	0.01	290.00	8576.00	5670	20231109	-17.64	2460	20230328	89.84	4900	-4.69	20240103	4575	2.08	20240110	5670	-17.64	20231109	2460	89.84	20230328	0.23	N	085620	5000	8850 억	2758139	N	N	352	N	N
59	20240111	110649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4700	30	2	0.64	86254675	18398	25.97	4715	4715	4640	6070	3270	4670	4688.26	1.56	0	-2115	4933	4801	4688	4556	4443	4867	4622	8851	1400	5000	3360	5	1	177016189	8320	16.21	0.55	12	0.01	290.00	8576.00	5670	20231109	-17.11	2460	20230328	91.06	4900	-4.08	20240103	4575	2.73	20240110	5670	-17.11	20231109	2460	91.06	20230328	0.23	N	085620	5000	8850 억	2758139	N	N	352	N	N
60	20240111	100646	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4700	30	2	0.64	44480345	9492	13.40	4715	4715	4640	6070	3270	4670	4686.09	1.56	0	-775	4933	4801	4688	4556	4443	4867	4622	8851	1400	5000	3360	5	1	177016189	8320	16.21	0.55	12	0.01	290.00	8576.00	5670	20231109	-17.11	2460	20230328	91.06	4900	-4.08	20240103	4575	2.73	20240110	5670	-17.11	20231109	2460	91.06	20230328	0.23	N	085620	5000	8850 억	2758139	N	N	352	N	N
61	20240111	090646	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4685	15	2	0.32	720870	154	0.22	4715	4715	4640	6070	3270	4670	4680.97	1.56	0	126	4933	4801	4688	4556	4443	4867	4622	8851	1400	5000	3360	5	1	177016189	8293	16.16	0.55	12	0.00	290.00	8576.00	5670	20231109	-17.37	2460	20230328	90.45	4900	-4.39	20240103	4575	2.40	20240110	5670	-17.37	20231109	2460	90.45	20230328	0.23	N	085620	5000	8850 억	2758139	N	N	352	N	N
62	20240110	160644	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4670	-50	5	-1.06	331372280	70836	217.42	4645	4820	4575	6130	3305	4720	4678.02	1.56	0	-3078	4810	4765	4735	4690	4660	4750	4675	8851	1410	5000	3390	5	1	177016189	8267	16.10	0.54	12	0.04	290.00	8576.00	5670	20231109	-17.64	2460	20230328	89.84	4900	-4.69	20240103	4575	2.08	20240110	5670	-17.64	20231109	2460	89.84	20230328	0.23	N	085620	5000	8850 억	2753924	N	N	352	N	N
63	20240110	150646	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4685	-35	5	-0.74	321148955	68648	210.71	4645	4820	4575	6130	3305	4720	4678.20	1.56	0	-2299	4810	4765	4735	4690	4660	4750	4675	8851	1410	5000	3390	5	1	177016189	8293	16.16	0.55	12	0.04	290.00	8576.00	5670	20231109	-17.37	2460	20230328	90.45	4900	-4.39	20240103	4575	2.40	20240110	5670	-17.37	20231109	2460	90.45	20230328	0.23	N	085620	5000	8850 억	2753924	N	N	71	N	N
64	20240110	140647	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4685	-35	5	-0.74	207443620	44350	136.13	4645	4820	4575	6130	3305	4720	4677.42	1.56	0	-6987	4810	4765	4735	4690	4660	4750	4675	8851	1410	5000	3390	5	1	177016189	8293	16.16	0.55	12	0.03	290.00	8576.00	5670	20231109	-17.37	2460	20230328	90.45	4900	-4.39	20240103	4575	2.40	20240110	5670	-17.37	20231109	2460	90.45	20230328	0.23	N	085620	5000	8850 억	2753924	N	N	71	N	N
65	20240110	130645	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4685	-35	5	-0.74	180967285	38703	118.79	4645	4820	4575	6130	3305	4720	4675.79	1.56	0	-4732	4810	4765	4735	4690	4660	4750	4675	8851	1410	5000	3390	5	1	177016189	8293	16.16	0.55	12	0.02	290.00	8576.00	5670	20231109	-17.37	2460	20230328	90.45	4900	-4.39	20240103	4575	2.40	20240110	5670	-17.37	20231109	2460	90.45	20230328	0.23	N	085620	5000	8850 억	2753924	N	N	71	N	N
66	20240110	120646	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4690	-30	5	-0.64	169985450	36359	111.60	4645	4820	4575	6130	3305	4720	4675.20	1.56	0	-4047	4810	4765	4735	4690	4660	4750	4675	8851	1410	5000	3390	5	1	177016189	8302	16.17	0.55	12	0.02	290.00	8576.00	5670	20231109	-17.28	2460	20230328	90.65	4900	-4.29	20240103	4575	2.51	20240110	5670	-17.28	20231109	2460	90.65	20230328	0.23	N	085620	5000	8850 억	2753924	N	N	71	N	N
67	20240110	110645	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4690	-30	5	-0.64	157522285	33699	103.43	4645	4820	4575	6130	3305	4720	4674.39	1.56	0	-2892	4810	4765	4735	4690	4660	4750	4675	8851	1410	5000	3390	5	1	177016189	8302	16.17	0.55	12	0.02	290.00	8576.00	5670	20231109	-17.28	2460	20230328	90.65	4900	-4.29	20240103	4575	2.51	20240110	5670	-17.28	20231109	2460	90.65	20230328	0.23	N	085620	5000	8850 억	2753924	N	N	71	N	N
68	20240110	100644	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4690	-30	5	-0.64	60288095	12952	39.75	4645	4820	4575	6130	3305	4720	4654.73	1.56	0	-1773	4810	4765	4735	4690	4660	4750	4675	8851	1410	5000	3390	5	1	177016189	8302	16.17	0.55	12	0.01	290.00	8576.00	5670	20231109	-17.28	2460	20230328	90.65	4900	-4.29	20240103	4575	2.51	20240110	5670	-17.28	20231109	2460	90.65	20230328	0.23	N	085620	5000	8850 억	2753924	N	N	71	N	N
69	20240110	090643	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4705	-15	5	-0.32	25578710	5532	16.98	4645	4820	4575	6130	3305	4720	4623.77	1.56	0	524	4810	4765	4735	4690	4660	4750	4675	8851	1410	5000	3390	5	1	177016189	8329	16.22	0.55	12	0.00	290.00	8576.00	5670	20231109	-17.02	2460	20230328	91.26	4900	-3.98	20240103	4575	2.84	20240110	5670	-17.02	20231109	2460	91.26	20230328	0.23	N	085620	5000	8850 억	2753924	N	N	71	N	N
70	20240109	160643	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4720	20	2	0.43	154102060	32580	69.60	4775	4780	4705	6110	3290	4700	4729.96	1.56	0	-11641	4833	4766	4733	4666	4633	4750	4650	8851	1410	5000	3380	5	1	177016189	8355	16.28	0.55	12	0.02	290.00	8576.00	5670	20231109	-16.75	2460	20230328	91.87	4900	-3.67	20240103	4700	0.43	20240108	5670	-16.75	20231109	2460	91.87	20230328	0.23	N	085620	5000	8850 억	2763862	N	N	71	N	N
71	20240109	150644	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4730	30	2	0.64	108523550	22924	48.97	4775	4780	4720	6110	3290	4700	4734.06	1.56	0	-8258	4833	4766	4733	4666	4633	4750	4650	8851	1410	5000	3380	5	1	177016189	8373	16.31	0.55	12	0.01	290.00	8576.00	5670	20231109	-16.58	2460	20230328	92.28	4900	-3.47	20240103	4700	0.64	20240108	5670	-16.58	20231109	2460	92.28	20230328	0.23	N	085620	5000	8850 억	2763862	N	N	846	N	N
72	20240109	140643	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4735	35	2	0.74	77322875	16331	34.89	4775	4780	4720	6110	3290	4700	4734.73	1.56	0	-5781	4833	4766	4733	4666	4633	4750	4650	8851	1410	5000	3380	5	1	177016189	8382	16.33	0.55	12	0.01	290.00	8576.00	5670	20231109	-16.49	2460	20230328	92.48	4900	-3.37	20240103	4700	0.74	20240108	5670	-16.49	20231109	2460	92.48	20230328	0.23	N	085620	5000	8850 억	2763862	N	N	846	N	N
73	20240109	130643	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4745	45	2	0.96	50745425	10718	22.90	4775	4780	4720	6110	3290	4700	4734.60	1.56	0	-4340	4833	4766	4733	4666	4633	4750	4650	8851	1410	5000	3380	5	1	177016189	8399	16.36	0.55	12	0.01	290.00	8576.00	5670	20231109	-16.31	2460	20230328	92.89	4900	-3.16	20240103	4700	0.96	20240108	5670	-16.31	20231109	2460	92.89	20230328	0.23	N	085620	5000	8850 억	2763862	N	N	846	N	N
74	20240109	120649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4735	35	2	0.74	43338595	9154	19.56	4775	4780	4720	6110	3290	4700	4734.39	1.56	0	-3269	4833	4766	4733	4666	4633	4750	4650	8851	1410	5000	3380	5	1	177016189	8382	16.33	0.55	12	0.01	290.00	8576.00	5670	20231109	-16.49	2460	20230328	92.48	4900	-3.37	20240103	4700	0.74	20240108	5670	-16.49	20231109	2460	92.48	20230328	0.23	N	085620	5000	8850 억	2763862	N	N	846	N	N
75	20240109	110645	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4735	35	2	0.74	37774680	7979	17.05	4775	4780	4720	6110	3290	4700	4734.26	1.56	0	-2520	4833	4766	4733	4666	4633	4750	4650	8851	1410	5000	3380	5	1	177016189	8382	16.33	0.55	12	0.00	290.00	8576.00	5670	20231109	-16.49	2460	20230328	92.48	4900	-3.37	20240103	4700	0.74	20240108	5670	-16.49	20231109	2460	92.48	20230328	0.23	N	085620	5000	8850 억	2763862	N	N	846	N	N
76	20240109	100644	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4730	30	2	0.64	21435380	4527	9.67	4775	4780	4720	6110	3290	4700	4735.01	1.56	0	-2397	4833	4766	4733	4666	4633	4750	4650	8851	1410	5000	3380	5	1	177016189	8373	16.31	0.55	12	0.00	290.00	8576.00	5670	20231109	-16.58	2460	20230328	92.28	4900	-3.47	20240103	4700	0.64	20240108	5670	-16.58	20231109	2460	92.28	20230328	0.23	N	085620	5000	8850 억	2763862	N	N	846	N	N
77	20240109	090644	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4750	50	2	1.06	3542540	745	1.59	4775	4780	4730	6110	3290	4700	4755.09	1.56	0	-465	4833	4766	4733	4666	4633	4750	4650	8851	1410	5000	3380	5	1	177016189	8408	16.38	0.55	12	0.00	290.00	8576.00	5670	20231109	-16.23	2460	20230328	93.09	4900	-3.06	20240103	4700	1.06	20240108	5670	-16.23	20231109	2460	93.09	20230328	0.23	N	085620	5000	8850 억	2763862	N	N	846	N	N
78	20240108	160642	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4700	-35	5	-0.74	222502465	46808	47.42	4740	4800	4700	6150	3315	4735	4753.55	1.57	0	-10361	4845	4790	4760	4705	4675	4817	4732	8851	1415	5000	3400	5	1	177016189	8320	16.21	0.55	12	0.03	290.00	8576.00	5670	20231109	-17.11	2460	20230328	91.06	4900	-4.08	20240103	4700	0.00	20240108	5670	-17.11	20231109	2460	91.06	20230328	0.23	N	085620	5000	8850 억	2772842	N	N	846	N	N
79	20240108	150644	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4710	-25	5	-0.53	213999985	45000	45.59	4740	4800	4700	6150	3315	4735	4755.56	1.57	0	-9923	4845	4790	4760	4705	4675	4817	4732	8851	1415	5000	3400	5	1	177016189	8337	16.24	0.55	12	0.03	290.00	8576.00	5670	20231109	-16.93	2460	20230328	91.46	4900	-3.88	20240103	4700	0.21	20240108	5670	-16.93	20231109	2460	91.46	20230328	0.23	N	085620	5000	8850 억	2772842	N	N	14	N	N
80	20240108	140643	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4735	0	3	0.00	203548090	42786	43.35	4740	4800	4725	6150	3315	4735	4757.35	1.57	0	-8470	4845	4790	4760	4705	4675	4817	4732	8851	1415	5000	3400	5	1	177016189	8382	16.33	0.55	12	0.02	290.00	8576.00	5670	20231109	-16.49	2460	20230328	92.48	4900	-3.37	20240103	4710	0.53	20240102	5670	-16.49	20231109	2460	92.48	20230328	0.23	N	085620	5000	8850 억	2772842	N	N	14	N	N
81	20240108	130642	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4730	-5	5	-0.11	191009735	40136	40.66	4740	4800	4730	6150	3315	4735	4759.06	1.57	0	-6736	4845	4790	4760	4705	4675	4817	4732	8851	1415	5000	3400	5	1	177016189	8373	16.31	0.55	12	0.02	290.00	8576.00	5670	20231109	-16.58	2460	20230328	92.28	4900	-3.47	20240103	4710	0.42	20240102	5670	-16.58	20231109	2460	92.28	20230328	0.23	N	085620	5000	8850 억	2772842	N	N	14	N	N
82	20240108	120643	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4735	0	3	0.00	165889435	34828	35.28	4740	4800	4730	6150	3315	4735	4763.11	1.57	0	-3014	4845	4790	4760	4705	4675	4817	4732	8851	1415	5000	3400	5	1	177016189	8382	16.33	0.55	12	0.02	290.00	8576.00	5670	20231109	-16.49	2460	20230328	92.48	4900	-3.37	20240103	4710	0.53	20240102	5670	-16.49	20231109	2460	92.48	20230328	0.23	N	085620	5000	8850 억	2772842	N	N	14	N	N
83	20240108	110644	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4735	0	3	0.00	152541725	32010	32.43	4740	4800	4730	6150	3315	4735	4765.44	1.57	0	-2749	4845	4790	4760	4705	4675	4817	4732	8851	1415	5000	3400	5	1	177016189	8382	16.33	0.55	12	0.02	290.00	8576.00	5670	20231109	-16.49	2460	20230328	92.48	4900	-3.37	20240103	4710	0.53	20240102	5670	-16.49	20231109	2460	92.48	20230328	0.23	N	085620	5000	8850 억	2772842	N	N	14	N	N
84	20240108	100644	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4780	45	2	0.95	28950930	6056	6.14	4740	4800	4740	6150	3315	4735	4780.54	1.57	0	-256	4845	4790	4760	4705	4675	4817	4732	8851	1415	5000	3400	5	1	177016189	8461	16.48	0.56	12	0.00	290.00	8576.00	5670	20231109	-15.70	2460	20230328	94.31	4900	-2.45	20240103	4710	1.49	20240102	5670	-15.70	20231109	2460	94.31	20230328	0.23	N	085620	5000	8850 억	2772842	N	N	14	N	N
85	20240108	090642	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4800	65	2	1.37	11410320	2379	2.41	4740	4800	4740	6150	3315	4735	4796.27	1.57	0	-183	4845	4790	4760	4705	4675	4817	4732	8851	1415	5000	3400	5	1	177016189	8497	16.55	0.56	12	0.00	290.00	8576.00	5670	20231109	-15.34	2460	20230328	95.12	4900	-2.04	20240103	4710	1.91	20240102	5670	-15.34	20231109	2460	95.12	20230328	0.23	N	085620	5000	8850 억	2772842	N	N	14	N	N
86	20240105	160642	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4735	-50	5	-1.04	471651335	98706	166.59	4730	4815	4730	6220	3350	4785	4778.35	1.56	0	5739	4858	4821	4793	4756	4728	4807	4742	8851	1435	5000	3440	5	1	177016189	8382	16.33	0.55	12	0.06	290.00	8576.00	5670	20231109	-16.49	2460	20230328	92.48	4900	-3.37	20240103	4710	0.53	20240102	5670	-16.49	20231109	2460	92.48	20230328	0.23	N	085620	5000	8850 억	2755174	N	N	14	N	N
87	20240105	150643	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	0	3	0.00	448096335	93769	158.25	4730	4815	4730	6220	3350	4785	4778.73	1.56	0	7638	4858	4821	4793	4756	4728	4807	4742	8851	1435	5000	3440	5	1	177016189	8470	16.50	0.56	12	0.05	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	4900	-2.35	20240103	4710	1.59	20240102	5670	-15.61	20231109	2460	94.51	20230328	0.23	N	085620	5000	8850 억	2755174	N	N	632	N	N
88	20240105	140640	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	0	3	0.00	315856910	66095	111.55	4730	4815	4730	6220	3350	4785	4778.83	1.56	0	7802	4858	4821	4793	4756	4728	4807	4742	8851	1435	5000	3440	5	1	177016189	8470	16.50	0.56	12	0.04	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	4900	-2.35	20240103	4710	1.59	20240102	5670	-15.61	20231109	2460	94.51	20230328	0.23	N	085620	5000	8850 억	2755174	N	N	632	N	N
89	20240105	130642	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	0	3	0.00	287993020	60272	101.72	4730	4815	4730	6220	3350	4785	4778.22	1.56	0	10980	4858	4821	4793	4756	4728	4807	4742	8851	1435	5000	3440	5	1	177016189	8470	16.50	0.56	12	0.03	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	4900	-2.35	20240103	4710	1.59	20240102	5670	-15.61	20231109	2460	94.51	20230328	0.23	N	085620	5000	8850 억	2755174	N	N	632	N	N
90	20240105	120641	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4795	10	2	0.21	281354265	58885	99.38	4730	4815	4730	6220	3350	4785	4778.03	1.56	0	11557	4858	4821	4793	4756	4728	4807	4742	8851	1435	5000	3440	5	1	177016189	8488	16.53	0.56	12	0.03	290.00	8576.00	5670	20231109	-15.43	2460	20230328	94.92	4900	-2.14	20240103	4710	1.80	20240102	5670	-15.43	20231109	2460	94.92	20230328	0.23	N	085620	5000	8850 억	2755174	N	N	632	N	N
91	20240105	110640	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	0	3	0.00	136439645	28530	48.15	4730	4815	4730	6220	3350	4785	4782.32	1.56	0	2226	4858	4821	4793	4756	4728	4807	4742	8851	1435	5000	3440	5	1	177016189	8470	16.50	0.56	12	0.02	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	4900	-2.35	20240103	4710	1.59	20240102	5670	-15.61	20231109	2460	94.51	20230328	0.23	N	085620	5000	8850 억	2755174	N	N	632	N	N
92	20240105	100644	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4790	5	2	0.10	119235340	24937	42.09	4730	4815	4730	6220	3350	4785	4781.46	1.56	0	3838	4858	4821	4793	4756	4728	4807	4742	8851	1435	5000	3440	5	1	177016189	8479	16.52	0.56	12	0.01	290.00	8576.00	5670	20231109	-15.52	2460	20230328	94.72	4900	-2.24	20240103	4710	1.70	20240102	5670	-15.52	20231109	2460	94.72	20230328	0.23	N	085620	5000	8850 억	2755174	N	N	632	N	N
93	20240105	090641	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4810	25	2	0.52	3094255	648	1.09	4730	4810	4730	6220	3350	4785	4775.08	1.56	0	264	4858	4821	4793	4756	4728	4807	4742	8851	1435	5000	3440	5	1	177016189	8514	16.59	0.56	12	0.00	290.00	8576.00	5670	20231109	-15.17	2460	20230328	95.53	4900	-1.84	20240103	4710	2.12	20240102	5670	-15.17	20231109	2460	95.53	20230328	0.23	N	085620	5000	8850 억	2755174	N	N	632	N	N
94	20240104	160638	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	30	2	0.63	283709565	59252	108.85	4800	4830	4765	6180	3330	4755	4788.19	1.56	0	-6718	4958	4856	4798	4696	4638	4827	4667	8851	1425	5000	3420	5	1	177016189	8470	16.50	0.56	12	0.03	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	4900	-2.35	20240103	4710	1.59	20240102	5670	-15.61	20231109	2460	94.51	20230328	0.23	N	085620	5000	8850 억	2760663	N	N	632	N	N
95	20240104	150640	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	30	2	0.63	278822370	58231	106.97	4800	4830	4765	6180	3330	4755	4788.21	1.56	0	-6739	4958	4856	4798	4696	4638	4827	4667	8851	1425	5000	3420	5	1	177016189	8470	16.50	0.56	12	0.03	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	4900	-2.35	20240103	4710	1.59	20240102	5670	-15.61	20231109	2460	94.51	20230328	0.23	N	085620	5000	8850 억	2760663	N	N	972	N	N
96	20240104	140640	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4800	45	2	0.95	246380865	51466	94.55	4800	4830	4765	6180	3330	4755	4787.25	1.56	0	-2162	4958	4856	4798	4696	4638	4827	4667	8851	1425	5000	3420	5	1	177016189	8497	16.55	0.56	12	0.03	290.00	8576.00	5670	20231109	-15.34	2460	20230328	95.12	4900	-2.04	20240103	4710	1.91	20240102	5670	-15.34	20231109	2460	95.12	20230328	0.23	N	085620	5000	8850 억	2760663	N	N	972	N	N
97	20240104	130640	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4805	50	2	1.05	212803890	44482	81.72	4800	4830	4765	6180	3330	4755	4784.05	1.56	0	-358	4958	4856	4798	4696	4638	4827	4667	8851	1425	5000	3420	5	1	177016189	8506	16.57	0.56	12	0.03	290.00	8576.00	5670	20231109	-15.26	2460	20230328	95.33	4900	-1.94	20240103	4710	2.02	20240102	5670	-15.26	20231109	2460	95.33	20230328	0.23	N	085620	5000	8850 억	2760663	N	N	972	N	N
98	20240104	120638	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4775	20	2	0.42	110378965	23108	42.45	4800	4800	4765	6180	3330	4755	4776.66	1.56	0	-2225	4958	4856	4798	4696	4638	4827	4667	8851	1425	5000	3420	5	1	177016189	8453	16.47	0.56	12	0.01	290.00	8576.00	5670	20231109	-15.78	2460	20230328	94.11	4900	-2.55	20240103	4710	1.38	20240102	5670	-15.78	20231109	2460	94.11	20230328	0.23	N	085620	5000	8850 억	2760663	N	N	972	N	N
99	20240104	110638	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4780	25	2	0.53	21381970	4477	8.22	4800	4800	4765	6180	3330	4755	4775.96	1.56	0	-1338	4958	4856	4798	4696	4638	4827	4667	8851	1425	5000	3420	5	1	177016189	8461	16.48	0.56	12	0.00	290.00	8576.00	5670	20231109	-15.70	2460	20230328	94.31	4900	-2.45	20240103	4710	1.49	20240102	5670	-15.70	20231109	2460	94.31	20230328	0.23	N	085620	5000	8850 억	2760663	N	N	972	N	N
100	20240104	100637	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4780	25	2	0.53	10127100	2121	3.90	4800	4800	4765	6180	3330	4755	4774.68	1.56	0	-1598	4958	4856	4798	4696	4638	4827	4667	8851	1425	5000	3420	5	1	177016189	8461	16.48	0.56	12	0.00	290.00	8576.00	5670	20231109	-15.70	2460	20230328	94.31	4900	-2.45	20240103	4710	1.49	20240102	5670	-15.70	20231109	2460	94.31	20230328	0.23	N	085620	5000	8850 억	2760663	N	N	972	N	N
101	20240104	090641	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4790	35	2	0.74	2180305	456	0.84	4800	4800	4775	6180	3330	4755	4781.37	1.56	0	-413	4958	4856	4798	4696	4638	4827	4667	8851	1425	5000	3420	5	1	177016189	8479	16.52	0.56	12	0.00	290.00	8576.00	5670	20231109	-15.52	2460	20230328	94.72	4900	-2.24	20240103	4710	1.70	20240102	5670	-15.52	20231109	2460	94.72	20230328	0.23	N	085620	5000	8850 억	2760663	N	N	972	N	N
102	20240103	160637	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4755	-45	5	-0.94	260617735	54431	154.57	4800	4900	4740	6240	3360	4800	4788.04	1.56	-4910	1257	4860	4830	4770	4740	4680	4845	4755	8851	1440	5000	3450	5	1	177016189	8417	16.40	0.55	12	0.03	290.00	8576.00	5670	20231109	-16.14	2460	20230328	93.29	4900	-2.96	20240103	4710	0.96	20240102	5670	-16.14	20231109	2460	93.29	20230328	0.23	N	085620	5000	8850 억	2758849	N	N	972	N	N
103	20240103	150635	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4795	-5	5	-0.10	193945680	40513	115.05	4800	4900	4740	6240	3360	4800	4787.25	1.56	-4910	883	4860	4830	4770	4740	4680	4845	4755	8851	1440	5000	3450	5	1	177016189	8488	16.53	0.56	12	0.02	290.00	8576.00	5670	20231109	-15.43	2460	20230328	94.92	4900	-2.14	20240103	4710	1.80	20240102	5670	-15.43	20231109	2460	94.92	20230328	0.23	N	085620	5000	8850 억	2758849	N	N	1192	N	N
104	20240103	140634	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4790	-10	5	-0.21	146296110	30566	86.80	4800	4900	4740	6240	3360	4800	4786.24	1.56	-4910	-282	4860	4830	4770	4740	4680	4845	4755	8851	1440	5000	3450	5	1	177016189	8479	16.52	0.56	12	0.02	290.00	8576.00	5670	20231109	-15.52	2460	20230328	94.72	4900	-2.24	20240103	4710	1.70	20240102	5670	-15.52	20231109	2460	94.72	20230328	0.23	N	085620	5000	8850 억	2758849	N	N	1192	N	N
105	20240103	130636	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4795	-5	5	-0.10	111120285	23219	65.94	4800	4900	4740	6240	3360	4800	4785.75	1.56	-4910	1751	4860	4830	4770	4740	4680	4845	4755	8851	1440	5000	3450	5	1	177016189	8488	16.53	0.56	12	0.01	290.00	8576.00	5670	20231109	-15.43	2460	20230328	94.92	4900	-2.14	20240103	4710	1.80	20240102	5670	-15.43	20231109	2460	94.92	20230328	0.23	N	085620	5000	8850 억	2758849	N	N	1192	N	N
106	20240103	120639	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4800	0	3	0.00	93253405	19484	55.33	4800	4900	4740	6240	3360	4800	4786.15	1.56	-4910	3815	4860	4830	4770	4740	4680	4845	4755	8851	1440	5000	3450	5	1	177016189	8497	16.55	0.56	12	0.01	290.00	8576.00	5670	20231109	-15.34	2460	20230328	95.12	4900	-2.04	20240103	4710	1.91	20240102	5670	-15.34	20231109	2460	95.12	20230328	0.23	N	085620	5000	8850 억	2758849	N	N	1192	N	N
107	20240103	110635	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4795	-5	5	-0.10	73519300	15373	43.66	4800	4900	4740	6240	3360	4800	4782.36	1.56	-4910	3601	4860	4830	4770	4740	4680	4845	4755	8851	1440	5000	3450	5	1	177016189	8488	16.53	0.56	12	0.01	290.00	8576.00	5670	20231109	-15.43	2460	20230328	94.92	4900	-2.14	20240103	4710	1.80	20240102	5670	-15.43	20231109	2460	94.92	20230328	0.23	N	085620	5000	8850 억	2758849	N	N	1192	N	N
108	20240103	100636	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	-15	5	-0.31	32826935	6863	19.49	4800	4900	4740	6240	3360	4800	4783.17	1.56	-4910	169	4860	4830	4770	4740	4680	4845	4755	8851	1440	5000	3450	5	1	177016189	8470	16.50	0.56	12	0.00	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	4900	-2.35	20240103	4710	1.59	20240102	5670	-15.61	20231109	2460	94.51	20230328	0.23	N	085620	5000	8850 억	2758849	N	N	1192	N	N
109	20240103	090635	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4820	20	2	0.42	2268270	472	1.34	4800	4900	4800	6240	3360	4800	4805.67	1.56	-4910	-11	4860	4830	4770	4740	4680	4845	4755	8851	1440	5000	3450	5	1	177016189	8532	16.62	0.56	12	0.00	290.00	8576.00	5670	20231109	-14.99	2460	20230328	95.93	4900	-1.63	20240103	4710	2.34	20240102	5670	-14.99	20231109	2460	95.93	20230328	0.23	N	085620	5000	8850 억	2758849	N	N	1192	N	N
110	20240102	160635	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4800	35	2	0.73	167167495	35012	17.97	4710	4800	4710	6190	3340	4765	4774.64	1.57	0	-9979	4941	4852	4796	4707	4651	4825	4680	8851	1425	5000	3430	5	1	177016189	8497	16.55	0.56	12	0.02	290.00	8576.00	5670	20231109	-15.34	2460	20230328	95.12	4800	0.00	20240102	4710	1.91	20240102	5670	-15.34	20231109	2460	95.12	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	1192	N	N
111	20240102	150634	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	20	2	0.42	127627575	26762	13.74	4710	4795	4710	6190	3340	4765	4769.02	1.57	0	-7443	4941	4852	4796	4707	4651	4825	4680	8851	1425	5000	3430	5	1	177016189	8470	16.50	0.56	12	0.02	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	4795	-0.21	20240102	4710	1.59	20240102	5670	-15.61	20231109	2460	94.51	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N
112	20240102	140635	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4780	15	2	0.31	121778415	25539	13.11	4710	4795	4710	6190	3340	4765	4768.36	1.57	0	-7420	4941	4852	4796	4707	4651	4825	4680	8851	1425	5000	3430	5	1	177016189	8461	16.48	0.56	12	0.01	290.00	8576.00	5670	20231109	-15.70	2460	20230328	94.31	4795	-0.31	20240102	4710	1.49	20240102	5670	-15.70	20231109	2460	94.31	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N
113	20240102	130631	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	20	2	0.42	86031250	18063	9.27	4710	4795	4710	6190	3340	4765	4762.82	1.57	0	-4120	4941	4852	4796	4707	4651	4825	4680	8851	1425	5000	3430	5	1	177016189	8470	16.50	0.56	12	0.01	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	4795	-0.21	20240102	4710	1.59	20240102	5670	-15.61	20231109	2460	94.51	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N
114	20240102	120631	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4770	5	2	0.10	78031495	16386	8.41	4710	4795	4710	6190	3340	4765	4762.04	1.57	0	-3861	4941	4852	4796	4707	4651	4825	4680	8851	1425	5000	3430	5	1	177016189	8444	16.45	0.56	12	0.01	290.00	8576.00	5670	20231109	-15.87	2460	20230328	93.90	4795	-0.52	20240102	4710	1.27	20240102	5670	-15.87	20231109	2460	93.90	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N
115	20240102	110632	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4770	5	2	0.10	63174145	13268	6.81	4710	4795	4710	6190	3340	4765	4761.33	1.57	0	-3560	4941	4852	4796	4707	4651	4825	4680	8851	1425	5000	3430	5	1	177016189	8444	16.45	0.56	12	0.01	290.00	8576.00	5670	20231109	-15.87	2460	20230328	93.90	4795	-0.52	20240102	4710	1.27	20240102	5670	-15.87	20231109	2460	93.90	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N
116	20240102	100624	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4795	30	2	0.63	9319015	1961	1.01	4710	4795	4710	6190	3340	4765	4750.47	1.57	0	568	4941	4852	4796	4707	4651	4825	4680	8851	1425	5000	3430	5	1	177016189	8488	16.53	0.56	12	0.00	290.00	8576.00	5670	20231109	-15.43	2460	20230328	94.92	4795	0.00	20240102	4710	1.80	20240102	5670	-15.43	20231109	2460	94.92	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N
117	20240102	090617	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4765	0	3	0.00	0	0	0.00	0	0	0	6190	3340	4765	0.00	1.57	0	0	4941	4852	4796	4707	4651	4825	4680	8851	1425	5000	3430	5	1	177016189	8435	16.43	0.56	12	0.00	290.00	8576.00	5670	20231109	-15.96	2460	20230328	93.70	0	0.00	0	0	0.00	0	5670	-15.96	20231109	2460	93.70	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History