KissMeData/002020/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

52 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	120128	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	15790	20	2	0.13	223440460	14219	31.91	15520	15850	15520	20500	11040	15770	15714.15	7.78	0	438	16550	16160	15910	15520	15270	16035	15395	631	4730	5000	11350	10	1	12626426	1994	1.58	0.22	12	0.11	10016.00	70324.00	23000	20230208	-31.35	15520	20240123	1.74	17380	-9.15	20240102	15520	1.74	20240123	23000	-31.35	20230208	15520	1.74	20240123	1.17	N	002020	5000	631 억	982216	N	N	6	N	N
3	20240123	110128	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	15770	0	3	0.00	206476160	13144	29.49	15520	15850	15520	20500	11040	15770	15708.70	7.78	0	661	16550	16160	15910	15520	15270	16035	15395	631	4730	5000	11350	10	1	12626426	1991	1.57	0.22	12	0.10	10016.00	70324.00	23000	20230208	-31.43	15520	20240123	1.61	17380	-9.26	20240102	15520	1.61	20240123	23000	-31.43	20230208	15520	1.61	20240123	1.17	N	002020	5000	631 억	982216	N	N	6	N	N
4	20240123	100128	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	15800	30	2	0.19	160943900	10262	23.03	15520	15810	15520	20500	11040	15770	15683.35	7.78	0	854	16550	16160	15910	15520	15270	16035	15395	631	4730	5000	11350	10	1	12626426	1995	1.58	0.22	12	0.08	10016.00	70324.00	23000	20230208	-31.30	15520	20240123	1.80	17380	-9.09	20240102	15520	1.80	20240123	23000	-31.30	20230208	15520	1.80	20240123	1.17	N	002020	5000	631 억	982216	N	N	6	N	N
5	20240123	090128	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	15770	0	3	0.00	25146650	1620	3.64	15520	15770	15520	20500	11040	15770	15520.16	7.78	0	405	16550	16160	15910	15520	15270	16035	15395	631	4730	5000	11350	10	1	12626426	1991	1.57	0.22	12	0.01	10016.00	70324.00	23000	20230208	-31.43	15520	20240123	1.61	17380	-9.26	20240102	15520	1.61	20240123	23000	-31.43	20230208	15520	1.61	20240123	1.17	N	002020	5000	631 억	982216	N	N	6	N	N
6	20240119	160127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16350	-50	5	-0.30	361163950	22083	238.97	16360	16500	16250	21300	11480	16400	16354.91	7.82	0	1879	16760	16580	16470	16290	16180	16525	16235	631	4900	5000	11800	10	1	12626426	2064	1.63	0.23	12	0.17	10016.00	70324.00	23000	20230208	-28.91	15810	20231031	3.42	17380	-5.93	20240102	16250	0.62	20240119	23000	-28.91	20230208	15810	3.42	20231031	1.16	N	002020	5000	631 억	987295	N	N	3	N	N
7	20240119	150128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16270	-130	5	-0.79	322846470	19735	213.56	16360	16500	16260	21300	11480	16400	16359.04	7.82	0	2243	16760	16580	16470	16290	16180	16525	16235	631	4900	5000	11800	10	1	12626426	2054	1.62	0.23	12	0.16	10016.00	70324.00	23000	20230208	-29.26	15810	20231031	2.91	17380	-6.39	20240102	16260	0.06	20240119	23000	-29.26	20230208	15810	2.91	20231031	1.16	N	002020	5000	631 억	987295	N	N	0	N	N
8	20240119	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16290	-110	5	-0.67	297502420	18178	196.71	16360	16500	16260	21300	11480	16400	16366.03	7.82	0	2695	16760	16580	16470	16290	16180	16525	16235	631	4900	5000	11800	10	1	12626426	2057	1.63	0.23	12	0.14	10016.00	70324.00	23000	20230208	-29.17	15810	20231031	3.04	17380	-6.27	20240102	16260	0.18	20240119	23000	-29.17	20230208	15810	3.04	20231031	1.16	N	002020	5000	631 억	987295	N	N	0	N	N
9	20240119	130128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16350	-50	5	-0.30	231313500	14117	152.76	16360	16500	16300	21300	11480	16400	16385.44	7.82	0	2994	16760	16580	16470	16290	16180	16525	16235	631	4900	5000	11800	10	1	12626426	2064	1.63	0.23	12	0.11	10016.00	70324.00	23000	20230208	-28.91	15810	20231031	3.42	17380	-5.93	20240102	16300	0.31	20240119	23000	-28.91	20230208	15810	3.42	20231031	1.16	N	002020	5000	631 억	987295	N	N	0	N	N
10	20240119	120128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16390	-10	5	-0.06	194999470	11897	128.74	16360	16500	16300	21300	11480	16400	16390.63	7.82	0	3579	16760	16580	16470	16290	16180	16525	16235	631	4900	5000	11800	10	1	12626426	2069	1.64	0.23	12	0.09	10016.00	70324.00	23000	20230208	-28.74	15810	20231031	3.67	17380	-5.70	20240102	16300	0.55	20240119	23000	-28.74	20230208	15810	3.67	20231031	1.16	N	002020	5000	631 억	987295	N	N	0	N	N
11	20240119	110127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16380	-20	5	-0.12	181336410	11063	119.72	16360	16500	16300	21300	11480	16400	16391.24	7.82	0	3921	16760	16580	16470	16290	16180	16525	16235	631	4900	5000	11800	10	1	12626426	2068	1.64	0.23	12	0.09	10016.00	70324.00	23000	20230208	-28.78	15810	20231031	3.61	17380	-5.75	20240102	16300	0.49	20240119	23000	-28.78	20230208	15810	3.61	20231031	1.16	N	002020	5000	631 억	987295	N	N	0	N	N
12	20240119	100128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16450	50	2	0.30	131571520	8024	86.83	16360	16500	16350	21300	11480	16400	16397.24	7.82	0	3768	16760	16580	16470	16290	16180	16525	16235	631	4900	5000	11800	10	1	12626426	2077	1.64	0.23	12	0.06	10016.00	70324.00	23000	20230208	-28.48	15810	20231031	4.05	17380	-5.35	20240102	16340	0.67	20240110	23000	-28.48	20230208	15810	4.05	20231031	1.16	N	002020	5000	631 억	987295	N	N	0	N	N
13	20240119	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16390	-10	5	-0.06	33508590	2048	22.16	16360	16500	16360	21300	11480	16400	16361.24	7.82	0	685	16760	16580	16470	16290	16180	16525	16235	631	4900	5000	11800	10	1	12626426	2069	1.64	0.23	12	0.02	10016.00	70324.00	23000	20230208	-28.74	15810	20231031	3.67	17380	-5.70	20240102	16340	0.31	20240110	23000	-28.74	20230208	15810	3.67	20231031	1.16	N	002020	5000	631 억	987295	N	N	0	N	N
14	20240118	160127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16400	-150	5	-0.91	151829590	9213	48.73	16600	16650	16360	21500	11590	16550	16480.32	7.83	0	-1138	17163	16856	16653	16346	16143	16755	16245	631	4950	5000	11910	10	1	12626426	2071	1.64	0.23	12	0.07	10016.00	70324.00	23000	20230208	-28.70	15810	20231031	3.73	17380	-5.64	20240102	16340	0.37	20240110	23000	-28.70	20230208	15810	3.73	20231031	1.16	N	002020	5000	631 억	988331	N	N	0	N	N
15	20240118	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16370	-180	5	-1.09	140886310	8545	45.20	16600	16650	16370	21500	11590	16550	16487.57	7.83	0	-1026	17163	16856	16653	16346	16143	16755	16245	631	4950	5000	11910	10	1	12626426	2067	1.63	0.23	12	0.07	10016.00	70324.00	23000	20230208	-28.83	15810	20231031	3.54	17380	-5.81	20240102	16340	0.18	20240110	23000	-28.83	20230208	15810	3.54	20231031	1.16	N	002020	5000	631 억	988331	N	N	0	N	N
16	20240118	140128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16440	-110	5	-0.66	96830420	5858	30.98	16600	16650	16420	21500	11590	16550	16529.60	7.83	0	-1366	17163	16856	16653	16346	16143	16755	16245	631	4950	5000	11910	10	1	12626426	2076	1.64	0.23	12	0.05	10016.00	70324.00	23000	20230208	-28.52	15810	20231031	3.98	17380	-5.41	20240102	16340	0.61	20240110	23000	-28.52	20230208	15810	3.98	20231031	1.16	N	002020	5000	631 억	988331	N	N	0	N	N
17	20240118	130127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16540	-10	5	-0.06	68487330	4139	21.89	16600	16650	16430	21500	11590	16550	16546.83	7.83	0	-914	17163	16856	16653	16346	16143	16755	16245	631	4950	5000	11910	10	1	12626426	2088	1.65	0.24	12	0.03	10016.00	70324.00	23000	20230208	-28.09	15810	20231031	4.62	17380	-4.83	20240102	16340	1.22	20240110	23000	-28.09	20230208	15810	4.62	20231031	1.16	N	002020	5000	631 억	988331	N	N	0	N	N
18	20240118	120127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16480	-70	5	-0.42	64789550	3915	20.71	16600	16650	16430	21500	11590	16550	16549.05	7.83	0	-756	17163	16856	16653	16346	16143	16755	16245	631	4950	5000	11910	10	1	12626426	2081	1.65	0.23	12	0.03	10016.00	70324.00	23000	20230208	-28.35	15810	20231031	4.24	17380	-5.18	20240102	16340	0.86	20240110	23000	-28.35	20230208	15810	4.24	20231031	1.16	N	002020	5000	631 억	988331	N	N	0	N	N
19	20240118	110128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16580	30	2	0.18	46199340	2790	14.76	16600	16650	16430	21500	11590	16550	16558.90	7.83	0	-497	17163	16856	16653	16346	16143	16755	16245	631	4950	5000	11910	10	1	12626426	2093	1.66	0.24	12	0.02	10016.00	70324.00	23000	20230208	-27.91	15810	20231031	4.87	17380	-4.60	20240102	16340	1.47	20240110	23000	-27.91	20230208	15810	4.87	20231031	1.16	N	002020	5000	631 억	988331	N	N	0	N	N
20	20240118	100128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16550	0	3	0.00	18929460	1147	6.07	16600	16600	16430	21500	11590	16550	16503.45	7.83	0	-135	17163	16856	16653	16346	16143	16755	16245	631	4950	5000	11910	10	1	12626426	2090	1.65	0.24	12	0.01	10016.00	70324.00	23000	20230208	-28.04	15810	20231031	4.68	17380	-4.78	20240102	16340	1.29	20240110	23000	-28.04	20230208	15810	4.68	20231031	1.16	N	002020	5000	631 억	988331	N	N	0	N	N
21	20240118	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16600	50	2	0.30	1029200	62	0.33	16600	16600	16600	21500	11590	16550	16600.00	7.83	0	-9	17163	16856	16653	16346	16143	16755	16245	631	4950	5000	11910	10	1	12626426	2096	1.66	0.24	12	0.00	10016.00	70324.00	23000	20230208	-27.83	15810	20231031	5.00	17380	-4.49	20240102	16340	1.59	20240110	23000	-27.83	20230208	15810	5.00	20231031	1.16	N	002020	5000	631 억	988331	N	N	0	N	N
22	20240117	160127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16550	-410	5	-2.42	312016270	18830	142.63	16950	16960	16450	22000	11880	16960	16570.13	7.89	0	-8024	17260	17110	16920	16770	16580	17015	16675	631	5040	5000	12210	10	1	12626426	2090	1.65	0.24	12	0.15	10016.00	70324.00	23000	20230208	-28.04	15810	20231031	4.68	17380	-4.78	20240102	16340	1.29	20240110	23000	-28.04	20230208	15810	4.68	20231031	1.16	N	002020	5000	631 억	996687	N	N	0	N	N
23	20240117	150128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16470	-490	5	-2.89	275203000	16597	125.72	16950	16960	16470	22000	11880	16960	16581.45	7.89	0	-7701	17260	17110	16920	16770	16580	17015	16675	631	5040	5000	12210	10	1	12626426	2080	1.64	0.23	12	0.13	10016.00	70324.00	23000	20230208	-28.39	15810	20231031	4.17	17380	-5.24	20240102	16340	0.80	20240110	23000	-28.39	20230208	15810	4.17	20231031	1.16	N	002020	5000	631 억	996687	N	N	0	N	N
24	20240117	140126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16510	-450	5	-2.65	231605350	13954	105.70	16950	16960	16470	22000	11880	16960	16597.72	7.89	0	-5420	17260	17110	16920	16770	16580	17015	16675	631	5040	5000	12210	10	1	12626426	2085	1.65	0.23	12	0.11	10016.00	70324.00	23000	20230208	-28.22	15810	20231031	4.43	17380	-5.01	20240102	16340	1.04	20240110	23000	-28.22	20230208	15810	4.43	20231031	1.16	N	002020	5000	631 억	996687	N	N	0	N	N
25	20240117	130127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16530	-430	5	-2.54	227710670	13718	103.91	16950	16960	16470	22000	11880	16960	16599.35	7.89	0	-5263	17260	17110	16920	16770	16580	17015	16675	631	5040	5000	12210	10	1	12626426	2087	1.65	0.24	12	0.11	10016.00	70324.00	23000	20230208	-28.13	15810	20231031	4.55	17380	-4.89	20240102	16340	1.16	20240110	23000	-28.13	20230208	15810	4.55	20231031	1.16	N	002020	5000	631 억	996687	N	N	0	N	N
26	20240117	120127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16530	-430	5	-2.54	162549780	9766	73.97	16950	16960	16510	22000	11880	16960	16644.39	7.89	0	-4983	17260	17110	16920	16770	16580	17015	16675	631	5040	5000	12210	10	1	12626426	2087	1.65	0.24	12	0.08	10016.00	70324.00	23000	20230208	-28.13	15810	20231031	4.55	17380	-4.89	20240102	16340	1.16	20240110	23000	-28.13	20230208	15810	4.55	20231031	1.16	N	002020	5000	631 억	996687	N	N	0	N	N
27	20240117	110128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16610	-350	5	-2.06	99174360	5945	45.03	16950	16960	16580	22000	11880	16960	16681.88	7.89	0	-1722	17260	17110	16920	16770	16580	17015	16675	631	5040	5000	12210	10	1	12626426	2097	1.66	0.24	12	0.05	10016.00	70324.00	23000	20230208	-27.78	15810	20231031	5.06	17380	-4.43	20240102	16340	1.65	20240110	23000	-27.78	20230208	15810	5.06	20231031	1.16	N	002020	5000	631 억	996687	N	N	0	N	N
28	20240117	100127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16700	-260	5	-1.53	60422650	3613	27.37	16950	16960	16650	22000	11880	16960	16723.55	7.89	0	-1307	17260	17110	16920	16770	16580	17015	16675	631	5040	5000	12210	10	1	12626426	2109	1.67	0.24	12	0.03	10016.00	70324.00	23000	20230208	-27.39	15810	20231031	5.63	17380	-3.91	20240102	16340	2.20	20240110	23000	-27.39	20230208	15810	5.63	20231031	1.16	N	002020	5000	631 억	996687	N	N	0	N	N
29	20240117	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16950	-10	5	-0.06	50870	3	0.02	16950	16950	16950	22000	11880	16960	16950.00	7.89	0	0	17260	17110	16920	16770	16580	17015	16675	631	5040	5000	12210	10	1	12626426	2140	1.69	0.24	12	0.00	10016.00	70324.00	23000	20230208	-26.30	15810	20231031	7.21	17380	-2.47	20240102	16340	3.73	20240110	23000	-26.30	20230208	15810	7.21	20231031	1.16	N	002020	5000	631 억	996687	N	N	0	N	N
30	20240116	160127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16960	-140	5	-0.82	221644340	13117	46.70	17060	17070	16730	22200	11970	17100	16897.42	7.91	0	-2134	17713	17406	17053	16746	16393	17560	16900	631	5100	5000	12310	10	1	12626426	2141	1.69	0.24	12	0.10	10016.00	70324.00	23000	20230208	-26.26	15810	20231031	7.27	17380	-2.42	20240102	16340	3.79	20240110	23000	-26.26	20230208	15810	7.27	20231031	1.15	N	002020	5000	631 억	999358	N	N	0	N	N
31	20240116	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16900	-200	5	-1.17	207079740	12257	43.64	17060	17070	16730	22200	11970	17100	16894.80	7.91	0	-1937	17713	17406	17053	16746	16393	17560	16900	631	5100	5000	12310	10	1	12626426	2134	1.69	0.24	12	0.10	10016.00	70324.00	23000	20230208	-26.52	15810	20231031	6.89	17380	-2.76	20240102	16340	3.43	20240110	23000	-26.52	20230208	15810	6.89	20231031	1.15	N	002020	5000	631 억	999358	N	N	0	N	N
32	20240116	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16870	-230	5	-1.35	190200500	11257	40.08	17060	17070	16730	22200	11970	17100	16896.18	7.91	0	-1764	17713	17406	17053	16746	16393	17560	16900	631	5100	5000	12310	10	1	12626426	2130	1.68	0.24	12	0.09	10016.00	70324.00	23000	20230208	-26.65	15810	20231031	6.70	17380	-2.93	20240102	16340	3.24	20240110	23000	-26.65	20230208	15810	6.70	20231031	1.15	N	002020	5000	631 억	999358	N	N	0	N	N
33	20240116	130127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16880	-220	5	-1.29	181440970	10736	38.22	17060	17070	16730	22200	11970	17100	16900.22	7.91	0	-1764	17713	17406	17053	16746	16393	17560	16900	631	5100	5000	12310	10	1	12626426	2131	1.69	0.24	12	0.09	10016.00	70324.00	23000	20230208	-26.61	15810	20231031	6.77	17380	-2.88	20240102	16340	3.30	20240110	23000	-26.61	20230208	15810	6.77	20231031	1.15	N	002020	5000	631 억	999358	N	N	0	N	N
34	20240116	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16880	-220	5	-1.29	149499500	8853	31.52	17060	17070	16730	22200	11970	17100	16886.85	7.91	0	-764	17713	17406	17053	16746	16393	17560	16900	631	5100	5000	12310	10	1	12626426	2131	1.69	0.24	12	0.07	10016.00	70324.00	23000	20230208	-26.61	15810	20231031	6.77	17380	-2.88	20240102	16340	3.30	20240110	23000	-26.61	20230208	15810	6.77	20231031	1.15	N	002020	5000	631 억	999358	N	N	0	N	N
35	20240116	110127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16970	-130	5	-0.76	124306160	7370	26.24	17060	17060	16730	22200	11970	17100	16866.48	7.91	0	-100	17713	17406	17053	16746	16393	17560	16900	631	5100	5000	12310	10	1	12626426	2143	1.69	0.24	12	0.06	10016.00	70324.00	23000	20230208	-26.22	15810	20231031	7.34	17380	-2.36	20240102	16340	3.86	20240110	23000	-26.22	20230208	15810	7.34	20231031	1.15	N	002020	5000	631 억	999358	N	N	0	N	N
36	20240116	100127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16760	-340	5	-1.99	101564070	6014	21.41	17060	17060	16760	22200	11970	17100	16887.90	7.91	0	-113	17713	17406	17053	16746	16393	17560	16900	631	5100	5000	12310	10	1	12626426	2116	1.67	0.24	12	0.05	10016.00	70324.00	23000	20230208	-27.13	15810	20231031	6.01	17380	-3.57	20240102	16340	2.57	20240110	23000	-27.13	20230208	15810	6.01	20231031	1.15	N	002020	5000	631 억	999358	N	N	0	N	N
37	20240116	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17060	-40	5	-0.23	5100980	299	1.06	17060	17060	17060	22200	11970	17100	17060.00	7.91	0	3	17713	17406	17053	16746	16393	17560	16900	631	5100	5000	12310	10	1	12626426	2154	1.70	0.24	12	0.00	10016.00	70324.00	23000	20230208	-25.83	15810	20231031	7.91	17380	-1.84	20240102	16340	4.41	20240110	23000	-25.83	20230208	15810	7.91	20231031	1.15	N	002020	5000	631 억	999358	N	N	0	N	N
38	20240115	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17100	330	2	1.97	480687820	28080	160.48	16780	17360	16700	21800	11740	16770	17118.54	7.89	0	3317	17083	16926	16693	16536	16303	16810	16420	631	5030	5000	12070	10	1	12626426	2159	1.71	0.24	12	0.22	10016.00	70324.00	23000	20230208	-25.65	15810	20231031	8.16	17380	-1.61	20240102	16340	4.65	20240110	23000	-25.65	20230208	15810	8.16	20231031	1.13	N	002020	5000	631 억	996127	N	N	0	N	N
39	20240115	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17010	240	2	1.43	419795030	24498	140.01	16780	17360	16700	21800	11740	16770	17135.89	7.89	0	3301	17083	16926	16693	16536	16303	16810	16420	631	5030	5000	12070	10	1	12626426	2148	1.70	0.24	12	0.19	10016.00	70324.00	23000	20230208	-26.04	15810	20231031	7.59	17380	-2.13	20240102	16340	4.10	20240110	23000	-26.04	20230208	15810	7.59	20231031	1.13	N	002020	5000	631 억	996127	N	N	0	N	N
40	20240115	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17060	290	2	1.73	386409680	22537	128.80	16780	17360	16700	21800	11740	16770	17145.57	7.89	0	4039	17083	16926	16693	16536	16303	16810	16420	631	5030	5000	12070	10	1	12626426	2154	1.70	0.24	12	0.18	10016.00	70324.00	23000	20230208	-25.83	15810	20231031	7.91	17380	-1.84	20240102	16340	4.41	20240110	23000	-25.83	20230208	15810	7.91	20231031	1.13	N	002020	5000	631 억	996127	N	N	0	N	N
41	20240115	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17110	340	2	2.03	315421030	18364	104.96	16780	17360	16700	21800	11740	16770	17176.05	7.89	0	4055	17083	16926	16693	16536	16303	16810	16420	631	5030	5000	12070	10	1	12626426	2160	1.71	0.24	12	0.15	10016.00	70324.00	23000	20230208	-25.61	15810	20231031	8.22	17380	-1.55	20240102	16340	4.71	20240110	23000	-25.61	20230208	15810	8.22	20231031	1.13	N	002020	5000	631 억	996127	N	N	0	N	N
42	20240115	120127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17110	340	2	2.03	285005230	16589	94.81	16780	17360	16700	21800	11740	16770	17180.37	7.89	0	4229	17083	16926	16693	16536	16303	16810	16420	631	5030	5000	12070	10	1	12626426	2160	1.71	0.24	12	0.13	10016.00	70324.00	23000	20230208	-25.61	15810	20231031	8.22	17380	-1.55	20240102	16340	4.71	20240110	23000	-25.61	20230208	15810	8.22	20231031	1.13	N	002020	5000	631 억	996127	N	N	0	N	N
43	20240115	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17100	330	2	1.97	252731530	14703	84.03	16780	17360	16700	21800	11740	16770	17189.11	7.89	0	4268	17083	16926	16693	16536	16303	16810	16420	631	5030	5000	12070	10	1	12626426	2159	1.71	0.24	12	0.12	10016.00	70324.00	23000	20230208	-25.65	15810	20231031	8.16	17380	-1.61	20240102	16340	4.65	20240110	23000	-25.65	20230208	15810	8.16	20231031	1.13	N	002020	5000	631 억	996127	N	N	0	N	N
44	20240115	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17190	420	2	2.50	233392830	13574	77.58	16780	17360	16700	21800	11740	16770	17194.11	7.89	0	4589	17083	16926	16693	16536	16303	16810	16420	631	5030	5000	12070	10	1	12626426	2170	1.72	0.24	12	0.11	10016.00	70324.00	23000	20230208	-25.26	15810	20231031	8.73	17380	-1.09	20240102	16340	5.20	20240110	23000	-25.26	20230208	15810	8.73	20231031	1.13	N	002020	5000	631 억	996127	N	N	0	N	N
45	20240115	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16770	0	3	0.00	1308470	78	0.45	16780	16780	16770	21800	11740	16770	16775.26	7.89	0	-6	17083	16926	16693	16536	16303	16810	16420	631	5030	5000	12070	10	1	12626426	2117	1.67	0.24	12	0.00	10016.00	70324.00	23000	20230208	-27.09	15810	20231031	6.07	17380	-3.51	20240102	16340	2.63	20240110	23000	-27.09	20230208	15810	6.07	20231031	1.13	N	002020	5000	631 억	996127	N	N	0	N	N
46	20240112	160127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16770	-40	5	-0.24	290464860	17497	45.64	16850	16850	16460	21850	11770	16810	16600.84	7.94	0	-5733	17296	17052	16706	16462	16116	17175	16585	631	5040	5000	12100	10	1	12626426	2117	1.67	0.24	12	0.14	10016.00	70324.00	23000	20230208	-27.09	15810	20231031	6.07	17380	-3.51	20240102	16340	2.63	20240110	23000	-27.09	20230208	15810	6.07	20231031	1.13	N	002020	5000	631 억	1002478	N	N	23	N	N
47	20240112	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16530	-280	5	-1.67	224905520	13554	35.36	16850	16850	16460	21850	11770	16810	16593.29	7.94	0	-4941	17296	17052	16706	16462	16116	17175	16585	631	5040	5000	12100	10	1	12626426	2087	1.65	0.24	12	0.11	10016.00	70324.00	23000	20230208	-28.13	15810	20231031	4.55	17380	-4.89	20240102	16340	1.16	20240110	23000	-28.13	20230208	15810	4.55	20231031	1.13	N	002020	5000	631 억	1002478	N	N	23	N	N
48	20240112	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16560	-250	5	-1.49	168011430	10107	26.36	16850	16850	16500	21850	11770	16810	16623.27	7.94	0	-2528	17296	17052	16706	16462	16116	17175	16585	631	5040	5000	12100	10	1	12626426	2091	1.65	0.24	12	0.08	10016.00	70324.00	23000	20230208	-28.00	15810	20231031	4.74	17380	-4.72	20240102	16340	1.35	20240110	23000	-28.00	20230208	15810	4.74	20231031	1.13	N	002020	5000	631 억	1002478	N	N	23	N	N
49	20240112	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16610	-200	5	-1.19	146486650	8808	22.98	16850	16850	16500	21850	11770	16810	16631.09	7.94	0	-1915	17296	17052	16706	16462	16116	17175	16585	631	5040	5000	12100	10	1	12626426	2097	1.66	0.24	12	0.07	10016.00	70324.00	23000	20230208	-27.78	15810	20231031	5.06	17380	-4.43	20240102	16340	1.65	20240110	23000	-27.78	20230208	15810	5.06	20231031	1.13	N	002020	5000	631 억	1002478	N	N	23	N	N
50	20240112	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16650	-160	5	-0.95	133031250	7998	20.86	16850	16850	16500	21850	11770	16810	16633.06	7.94	0	-1597	17296	17052	16706	16462	16116	17175	16585	631	5040	5000	12100	10	1	12626426	2102	1.66	0.24	12	0.06	10016.00	70324.00	23000	20230208	-27.61	15810	20231031	5.31	17380	-4.20	20240102	16340	1.90	20240110	23000	-27.61	20230208	15810	5.31	20231031	1.13	N	002020	5000	631 억	1002478	N	N	23	N	N
51	20240112	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16670	-140	5	-0.83	116566980	7010	18.29	16850	16850	16500	21850	11770	16810	16628.67	7.94	0	-1265	17296	17052	16706	16462	16116	17175	16585	631	5040	5000	12100	10	1	12626426	2105	1.66	0.24	12	0.06	10016.00	70324.00	23000	20230208	-27.52	15810	20231031	5.44	17380	-4.09	20240102	16340	2.02	20240110	23000	-27.52	20230208	15810	5.44	20231031	1.13	N	002020	5000	631 억	1002478	N	N	23	N	N
52	20240112	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16530	-280	5	-1.67	69617380	4184	10.91	16850	16850	16500	21850	11770	16810	16638.95	7.94	0	-852	17296	17052	16706	16462	16116	17175	16585	631	5040	5000	12100	10	1	12626426	2087	1.65	0.24	12	0.03	10016.00	70324.00	23000	20230208	-28.13	15810	20231031	4.55	17380	-4.89	20240102	16340	1.16	20240110	23000	-28.13	20230208	15810	4.55	20231031	1.13	N	002020	5000	631 억	1002478	N	N	23	N	N
53	20240112	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16810	0	3	0.00	2473270	147	0.38	16850	16850	16810	21850	11770	16810	16824.97	7.94	0	-90	17296	17052	16706	16462	16116	17175	16585	631	5040	5000	12100	10	1	12626426	2123	1.68	0.24	12	0.00	10016.00	70324.00	23000	20230208	-26.91	15810	20231031	6.33	17380	-3.28	20240102	16340	2.88	20240110	23000	-26.91	20230208	15810	6.33	20231031	1.13	N	002020	5000	631 억	1002478	N	N	23	N	N
54	20240111	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16810	470	2	2.88	637347650	38301	189.14	16450	16950	16360	21200	11440	16340	16640.31	7.98	0	-6468	16726	16532	16436	16242	16146	16485	16195	631	4860	5000	11760	10	1	12626426	2123	1.68	0.24	12	0.30	10016.00	70324.00	23000	20230208	-26.91	15810	20231031	6.33	17380	-3.28	20240102	16340	2.88	20240110	23000	-26.91	20230208	15810	6.33	20231031	1.14	N	002020	5000	631 억	1007067	N	N	23	N	N
55	20240111	150126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16780	440	2	2.69	611410320	36757	181.52	16450	16950	16360	21200	11440	16340	16633.85	7.98	0	-6108	16726	16532	16436	16242	16146	16485	16195	631	4860	5000	11760	10	1	12626426	2119	1.68	0.24	12	0.29	10016.00	70324.00	23000	20230208	-27.04	15810	20231031	6.14	17380	-3.45	20240102	16340	2.69	20240110	23000	-27.04	20230208	15810	6.14	20231031	1.14	N	002020	5000	631 억	1007067	N	N	13	N	N
56	20240111	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16760	420	2	2.57	593342390	35680	176.20	16450	16950	16360	21200	11440	16340	16629.55	7.98	0	-5939	16726	16532	16436	16242	16146	16485	16195	631	4860	5000	11760	10	1	12626426	2116	1.67	0.24	12	0.28	10016.00	70324.00	23000	20230208	-27.13	15810	20231031	6.01	17380	-3.57	20240102	16340	2.57	20240110	23000	-27.13	20230208	15810	6.01	20231031	1.14	N	002020	5000	631 억	1007067	N	N	13	N	N
57	20240111	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16780	440	2	2.69	475137900	28637	141.42	16450	16950	16360	21200	11440	16340	16591.75	7.98	0	-4908	16726	16532	16436	16242	16146	16485	16195	631	4860	5000	11760	10	1	12626426	2119	1.68	0.24	12	0.23	10016.00	70324.00	23000	20230208	-27.04	15810	20231031	6.14	17380	-3.45	20240102	16340	2.69	20240110	23000	-27.04	20230208	15810	6.14	20231031	1.14	N	002020	5000	631 억	1007067	N	N	13	N	N
58	20240111	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16500	160	2	0.98	172563430	10476	51.73	16450	16520	16360	21200	11440	16340	16472.26	7.98	0	-2483	16726	16532	16436	16242	16146	16485	16195	631	4860	5000	11760	10	1	12626426	2083	1.65	0.23	12	0.08	10016.00	70324.00	23000	20230208	-28.26	15810	20231031	4.36	17380	-5.06	20240102	16340	0.98	20240110	23000	-28.26	20230208	15810	4.36	20231031	1.14	N	002020	5000	631 억	1007067	N	N	13	N	N
59	20240111	110127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16470	130	2	0.80	129967310	7892	38.97	16450	16520	16360	21200	11440	16340	16468.23	7.98	0	-1910	16726	16532	16436	16242	16146	16485	16195	631	4860	5000	11760	10	1	12626426	2080	1.64	0.23	12	0.06	10016.00	70324.00	23000	20230208	-28.39	15810	20231031	4.17	17380	-5.24	20240102	16340	0.80	20240110	23000	-28.39	20230208	15810	4.17	20231031	1.14	N	002020	5000	631 억	1007067	N	N	13	N	N
60	20240111	100127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16430	90	2	0.55	99561730	6041	29.83	16450	16520	16360	21200	11440	16340	16481.00	7.98	0	-1480	16726	16532	16436	16242	16146	16485	16195	631	4860	5000	11760	10	1	12626426	2075	1.64	0.23	12	0.05	10016.00	70324.00	23000	20230208	-28.57	15810	20231031	3.92	17380	-5.47	20240102	16340	0.55	20240110	23000	-28.57	20230208	15810	3.92	20231031	1.14	N	002020	5000	631 억	1007067	N	N	13	N	N
61	20240111	090126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16420	80	2	0.49	12219350	743	3.67	16450	16450	16420	21200	11440	16340	16445.96	7.98	0	-215	16726	16532	16436	16242	16146	16485	16195	631	4860	5000	11760	10	1	12626426	2073	1.64	0.23	12	0.01	10016.00	70324.00	23000	20230208	-28.61	15810	20231031	3.86	17380	-5.52	20240102	16340	0.49	20240110	23000	-28.61	20230208	15810	3.86	20231031	1.14	N	002020	5000	631 억	1007067	N	N	13	N	N
62	20240110	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16340	-290	5	-1.74	333059390	20243	118.37	16620	16630	16340	21600	11650	16630	16453.06	8.01	-828	-3129	16803	16716	16633	16546	16463	16675	16505	631	4970	5000	11970	10	1	12626426	2063	1.63	0.23	12	0.16	10016.00	70324.00	23000	20230208	-28.96	15810	20231031	3.35	17380	-5.98	20240102	16340	0.00	20240110	23000	-28.96	20230208	15810	3.35	20231031	1.14	N	002020	5000	631 억	1010862	N	N	13	N	N
63	20240110	150126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16370	-260	5	-1.56	282665930	17162	100.36	16620	16630	16370	21600	11650	16630	16470.45	8.01	-828	-2446	16803	16716	16633	16546	16463	16675	16505	631	4970	5000	11970	10	1	12626426	2067	1.63	0.23	12	0.14	10016.00	70324.00	23000	20230208	-28.83	15810	20231031	3.54	17380	-5.81	20240102	16370	0.00	20240110	23000	-28.83	20230208	15810	3.54	20231031	1.14	N	002020	5000	631 억	1010862	N	N	10	N	N
64	20240110	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16410	-220	5	-1.32	227854640	13820	80.81	16620	16630	16410	21600	11650	16630	16487.31	8.01	-828	-1966	16803	16716	16633	16546	16463	16675	16505	631	4970	5000	11970	10	1	12626426	2072	1.64	0.23	12	0.11	10016.00	70324.00	23000	20230208	-28.65	15810	20231031	3.80	17380	-5.58	20240102	16410	0.00	20240110	23000	-28.65	20230208	15810	3.80	20231031	1.14	N	002020	5000	631 억	1010862	N	N	10	N	N
65	20240110	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16460	-170	5	-1.02	182365530	11051	64.62	16620	16630	16430	21600	11650	16630	16502.17	8.01	-828	-1444	16803	16716	16633	16546	16463	16675	16505	631	4970	5000	11970	10	1	12626426	2078	1.64	0.23	12	0.09	10016.00	70324.00	23000	20230208	-28.43	15810	20231031	4.11	17380	-5.29	20240102	16430	0.18	20240110	23000	-28.43	20230208	15810	4.11	20231031	1.14	N	002020	5000	631 억	1010862	N	N	10	N	N
66	20240110	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16490	-140	5	-0.84	157571200	9544	55.81	16620	16630	16470	21600	11650	16630	16509.97	8.01	-828	-1164	16803	16716	16633	16546	16463	16675	16505	631	4970	5000	11970	10	1	12626426	2082	1.65	0.23	12	0.08	10016.00	70324.00	23000	20230208	-28.30	15810	20231031	4.30	17380	-5.12	20240102	16470	0.12	20240110	23000	-28.30	20230208	15810	4.30	20231031	1.14	N	002020	5000	631 억	1010862	N	N	10	N	N
67	20240110	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16480	-150	5	-0.90	144123560	8728	51.04	16620	16630	16470	21600	11650	16630	16512.78	8.01	-828	-972	16803	16716	16633	16546	16463	16675	16505	631	4970	5000	11970	10	1	12626426	2081	1.65	0.23	12	0.07	10016.00	70324.00	23000	20230208	-28.35	15810	20231031	4.24	17380	-5.18	20240102	16470	0.06	20240110	23000	-28.35	20230208	15810	4.24	20231031	1.14	N	002020	5000	631 억	1010862	N	N	10	N	N
68	20240110	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16480	-150	5	-0.90	117741100	7127	41.68	16620	16630	16470	21600	11650	16630	16520.43	8.01	-828	-974	16803	16716	16633	16546	16463	16675	16505	631	4970	5000	11970	10	1	12626426	2081	1.65	0.23	12	0.06	10016.00	70324.00	23000	20230208	-28.35	15810	20231031	4.24	17380	-5.18	20240102	16470	0.06	20240110	23000	-28.35	20230208	15810	4.24	20231031	1.14	N	002020	5000	631 억	1010862	N	N	10	N	N
69	20240110	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16630	0	3	0.00	3191080	192	1.12	16620	16630	16620	21600	11650	16630	16620.21	8.01	-828	0	16803	16716	16633	16546	16463	16675	16505	631	4970	5000	11970	10	1	12626426	2100	1.66	0.24	12	0.00	10016.00	70324.00	23000	20230208	-27.70	15810	20231031	5.19	17380	-4.32	20240102	16550	0.48	20240109	23000	-27.70	20230208	15810	5.19	20231031	1.14	N	002020	5000	631 억	1010862	N	N	10	N	N
70	20240109	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16630	-50	5	-0.30	277455910	16688	160.31	16690	16720	16550	21650	11680	16680	16626.07	8.03	0	-3136	16986	16832	16706	16552	16426	16770	16490	631	4970	5000	12000	10	1	12626426	2100	1.66	0.24	12	0.13	10016.00	70324.00	23000	20230208	-27.70	15810	20231031	5.19	17380	-4.32	20240102	16550	0.48	20240109	23000	-27.70	20230208	15810	5.19	20231031	1.14	N	002020	5000	631 억	1014375	N	N	10	N	N
71	20240109	150126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16670	-10	5	-0.06	236521220	14228	136.68	16690	16720	16550	21650	11680	16680	16623.64	8.03	0	-2588	16986	16832	16706	16552	16426	16770	16490	631	4970	5000	12000	10	1	12626426	2105	1.66	0.24	12	0.11	10016.00	70324.00	23000	20230208	-27.52	15810	20231031	5.44	17380	-4.09	20240102	16550	0.73	20240109	23000	-27.52	20230208	15810	5.44	20231031	1.14	N	002020	5000	631 억	1014375	N	N	47	N	N
72	20240109	140126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16570	-110	5	-0.66	196160710	11800	113.35	16690	16720	16550	21650	11680	16680	16623.79	8.03	0	-2510	16986	16832	16706	16552	16426	16770	16490	631	4970	5000	12000	10	1	12626426	2092	1.65	0.24	12	0.09	10016.00	70324.00	23000	20230208	-27.96	15810	20231031	4.81	17380	-4.66	20240102	16550	0.12	20240109	23000	-27.96	20230208	15810	4.81	20231031	1.14	N	002020	5000	631 억	1014375	N	N	47	N	N
73	20240109	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16620	-60	5	-0.36	138362470	8315	79.88	16690	16720	16580	21650	11680	16680	16640.10	8.03	0	-1505	16986	16832	16706	16552	16426	16770	16490	631	4970	5000	12000	10	1	12626426	2099	1.66	0.24	12	0.07	10016.00	70324.00	23000	20230208	-27.74	15810	20231031	5.12	17380	-4.37	20240102	16580	0.24	20240109	23000	-27.74	20230208	15810	5.12	20231031	1.14	N	002020	5000	631 억	1014375	N	N	47	N	N
74	20240109	120127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16690	10	2	0.06	115009320	6911	66.39	16690	16720	16580	21650	11680	16680	16641.49	8.03	0	-1492	16986	16832	16706	16552	16426	16770	16490	631	4970	5000	12000	10	1	12626426	2107	1.67	0.24	12	0.05	10016.00	70324.00	23000	20230208	-27.43	15810	20231031	5.57	17380	-3.97	20240102	16580	0.66	20240109	23000	-27.43	20230208	15810	5.57	20231031	1.14	N	002020	5000	631 억	1014375	N	N	47	N	N
75	20240109	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16660	-20	5	-0.12	98970200	5947	57.13	16690	16720	16580	21650	11680	16680	16642.04	8.03	0	-1448	16986	16832	16706	16552	16426	16770	16490	631	4970	5000	12000	10	1	12626426	2104	1.66	0.24	12	0.05	10016.00	70324.00	23000	20230208	-27.57	15810	20231031	5.38	17380	-4.14	20240102	16580	0.48	20240109	23000	-27.57	20230208	15810	5.38	20231031	1.14	N	002020	5000	631 억	1014375	N	N	47	N	N
76	20240109	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16650	-30	5	-0.18	61196760	3674	35.29	16690	16720	16620	21650	11680	16680	16656.71	8.03	0	-1341	16986	16832	16706	16552	16426	16770	16490	631	4970	5000	12000	10	1	12626426	2102	1.66	0.24	12	0.03	10016.00	70324.00	23000	20230208	-27.61	15810	20231031	5.31	17380	-4.20	20240102	16580	0.42	20240108	23000	-27.61	20230208	15810	5.31	20231031	1.14	N	002020	5000	631 억	1014375	N	N	47	N	N
77	20240109	090126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16690	10	2	0.06	1669000	100	0.96	16690	16690	16690	21650	11680	16680	16690.00	8.03	0	0	16986	16832	16706	16552	16426	16770	16490	631	4970	5000	12000	10	1	12626426	2107	1.67	0.24	12	0.00	10016.00	70324.00	23000	20230208	-27.43	15810	20231031	5.57	17380	-3.97	20240102	16580	0.66	20240108	23000	-27.43	20230208	15810	5.57	20231031	1.14	N	002020	5000	631 억	1014375	N	N	47	N	N
78	20240108	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16680	-80	5	-0.48	173622210	10409	33.60	16780	16860	16580	21750	11740	16760	16680.01	8.05	0	-1578	17113	16936	16813	16636	16513	16875	16575	631	4990	5000	12060	10	1	12626426	2106	1.67	0.24	12	0.08	10016.00	70324.00	23000	20230208	-27.48	15810	20231031	5.50	17380	-4.03	20240102	16580	0.60	20240108	23000	-27.48	20230208	15810	5.50	20231031	1.14	N	002020	5000	631 억	1015984	N	N	47	N	N
79	20240108	150126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16600	-160	5	-0.95	163554560	9804	31.65	16780	16860	16580	21750	11740	16760	16682.43	8.05	0	-1520	17113	16936	16813	16636	16513	16875	16575	631	4990	5000	12060	10	1	12626426	2096	1.66	0.24	12	0.08	10016.00	70324.00	23000	20230208	-27.83	15810	20231031	5.00	17380	-4.49	20240102	16580	0.12	20240108	23000	-27.83	20230208	15810	5.00	20231031	1.14	N	002020	5000	631 억	1015984	N	N	53	N	N
80	20240108	140126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16630	-130	5	-0.78	128412300	7687	24.81	16780	16860	16620	21750	11740	16760	16705.13	8.05	0	-1306	17113	16936	16813	16636	16513	16875	16575	631	4990	5000	12060	10	1	12626426	2100	1.66	0.24	12	0.06	10016.00	70324.00	23000	20230208	-27.70	15810	20231031	5.19	17380	-4.32	20240102	16620	0.06	20240108	23000	-27.70	20230208	15810	5.19	20231031	1.14	N	002020	5000	631 억	1015984	N	N	53	N	N
81	20240108	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16660	-100	5	-0.60	98704610	5902	19.05	16780	16860	16620	21750	11740	16760	16723.93	8.05	0	-922	17113	16936	16813	16636	16513	16875	16575	631	4990	5000	12060	10	1	12626426	2104	1.66	0.24	12	0.05	10016.00	70324.00	23000	20230208	-27.57	15810	20231031	5.38	17380	-4.14	20240102	16620	0.24	20240108	23000	-27.57	20230208	15810	5.38	20231031	1.14	N	002020	5000	631 억	1015984	N	N	53	N	N
82	20240108	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16670	-90	5	-0.54	82793250	4947	15.97	16780	16860	16660	21750	11740	16760	16736.05	8.05	0	-470	17113	16936	16813	16636	16513	16875	16575	631	4990	5000	12060	10	1	12626426	2105	1.66	0.24	12	0.04	10016.00	70324.00	23000	20230208	-27.52	15810	20231031	5.44	17380	-4.09	20240102	16660	0.06	20240108	23000	-27.52	20230208	15810	5.44	20231031	1.14	N	002020	5000	631 억	1015984	N	N	53	N	N
83	20240108	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16730	-30	5	-0.18	40190980	2398	7.74	16780	16860	16720	21750	11740	16760	16760.21	8.05	0	-508	17113	16936	16813	16636	16513	16875	16575	631	4990	5000	12060	10	1	12626426	2112	1.67	0.24	12	0.02	10016.00	70324.00	23000	20230208	-27.26	15810	20231031	5.82	17380	-3.74	20240102	16690	0.24	20240105	23000	-27.26	20230208	15810	5.82	20231031	1.14	N	002020	5000	631 억	1015984	N	N	53	N	N
84	20240108	100128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16770	10	2	0.06	25984690	1550	5.00	16780	16860	16720	21750	11740	16760	16764.32	8.05	0	-598	17113	16936	16813	16636	16513	16875	16575	631	4990	5000	12060	10	1	12626426	2117	1.67	0.24	12	0.01	10016.00	70324.00	23000	20230208	-27.09	15810	20231031	6.07	17380	-3.51	20240102	16690	0.48	20240105	23000	-27.09	20230208	15810	6.07	20231031	1.14	N	002020	5000	631 억	1015984	N	N	53	N	N
85	20240108	090126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16860	100	2	0.60	4405940	262	0.85	16780	16860	16780	21750	11740	16760	16816.56	8.05	0	-130	17113	16936	16813	16636	16513	16875	16575	631	4990	5000	12060	10	1	12626426	2129	1.68	0.24	12	0.00	10016.00	70324.00	23000	20230208	-26.70	15810	20231031	6.64	17380	-2.99	20240102	16690	1.02	20240105	23000	-26.70	20230208	15810	6.64	20231031	1.14	N	002020	5000	631 억	1015984	N	N	53	N	N
86	20240105	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16760	-140	5	-0.83	519967150	30979	141.62	16910	16990	16690	21950	11830	16900	16784.50	8.06	0	-3105	17353	17126	16993	16766	16633	17060	16700	631	5050	5000	12160	10	1	12626426	2116	1.67	0.24	12	0.25	10016.00	70324.00	23000	20230208	-27.13	15810	20231031	6.01	17380	-3.57	20240102	16690	0.42	20240105	23000	-27.13	20230208	15810	6.01	20231031	1.12	N	002020	5000	631 억	1017771	N	N	53	N	N
87	20240105	150126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16750	-150	5	-0.89	474742620	28277	129.27	16910	16990	16690	21950	11830	16900	16789.00	8.06	0	-2120	17353	17126	16993	16766	16633	17060	16700	631	5050	5000	12160	10	1	12626426	2115	1.67	0.24	12	0.22	10016.00	70324.00	23000	20230208	-27.17	15810	20231031	5.95	17380	-3.62	20240102	16690	0.36	20240105	23000	-27.17	20230208	15810	5.95	20231031	1.12	N	002020	5000	631 억	1017771	N	N	66	N	N
88	20240105	140126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16750	-150	5	-0.89	429167150	25555	116.82	16910	16990	16690	21950	11830	16900	16793.86	8.06	0	-1643	17353	17126	16993	16766	16633	17060	16700	631	5050	5000	12160	10	1	12626426	2115	1.67	0.24	12	0.20	10016.00	70324.00	23000	20230208	-27.17	15810	20231031	5.95	17380	-3.62	20240102	16690	0.36	20240105	23000	-27.17	20230208	15810	5.95	20231031	1.12	N	002020	5000	631 억	1017771	N	N	66	N	N
89	20240105	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16750	-150	5	-0.89	410941910	24466	111.84	16910	16990	16690	21950	11830	16900	16796.45	8.06	0	-1006	17353	17126	16993	16766	16633	17060	16700	631	5050	5000	12160	10	1	12626426	2115	1.67	0.24	12	0.19	10016.00	70324.00	23000	20230208	-27.17	15810	20231031	5.95	17380	-3.62	20240102	16690	0.36	20240105	23000	-27.17	20230208	15810	5.95	20231031	1.12	N	002020	5000	631 억	1017771	N	N	66	N	N
90	20240105	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16780	-120	5	-0.71	388204210	23108	105.64	16910	16990	16690	21950	11830	16900	16799.56	8.06	0	-870	17353	17126	16993	16766	16633	17060	16700	631	5050	5000	12160	10	1	12626426	2119	1.68	0.24	12	0.18	10016.00	70324.00	23000	20230208	-27.04	15810	20231031	6.14	17380	-3.45	20240102	16690	0.54	20240105	23000	-27.04	20230208	15810	6.14	20231031	1.12	N	002020	5000	631 억	1017771	N	N	66	N	N
91	20240105	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16790	-110	5	-0.65	373592940	22237	101.65	16910	16990	16690	21950	11830	16900	16800.51	8.06	0	-637	17353	17126	16993	16766	16633	17060	16700	631	5050	5000	12160	10	1	12626426	2120	1.68	0.24	12	0.18	10016.00	70324.00	23000	20230208	-27.00	15810	20231031	6.20	17380	-3.39	20240102	16690	0.60	20240105	23000	-27.00	20230208	15810	6.20	20231031	1.12	N	002020	5000	631 억	1017771	N	N	66	N	N
92	20240105	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16860	-40	5	-0.24	321271550	19118	87.40	16910	16990	16690	21950	11830	16900	16804.66	8.06	0	-301	17353	17126	16993	16766	16633	17060	16700	631	5050	5000	12160	10	1	12626426	2129	1.68	0.24	12	0.15	10016.00	70324.00	23000	20230208	-26.70	15810	20231031	6.64	17380	-2.99	20240102	16690	1.02	20240105	23000	-26.70	20230208	15810	6.64	20231031	1.12	N	002020	5000	631 억	1017771	N	N	66	N	N
93	20240105	090126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16910	10	2	0.06	219830	13	0.06	16910	16910	16910	21950	11830	16900	16910.00	8.06	0	-8	17353	17126	16993	16766	16633	17060	16700	631	5050	5000	12160	10	1	12626426	2135	1.69	0.24	12	0.00	10016.00	70324.00	23000	20230208	-26.48	15810	20231031	6.96	17380	-2.70	20240102	16860	0.30	20240104	23000	-26.48	20230208	15810	6.96	20231031	1.12	N	002020	5000	631 억	1017771	N	N	66	N	N
94	20240104	160125	00	60.00	KOSPI		금융업	N	N	N	N	60	N	16900	-140	5	-0.82	372505060	21875	121.90	17050	17220	16860	22150	11930	17040	17029.51	8.06	0	-555	17206	17122	17016	16932	16826	17070	16880	631	5110	5000	12260	10	1	12626426	2134	1.69	0.24	12	0.17	10016.00	70324.00	23000	20230208	-26.52	15810	20231031	6.89	17380	-2.76	20240102	16860	0.24	20240104	23000	-26.52	20230208	15810	6.89	20231031	1.11	N	002020	5000	631 억	1018298	N	N	66	N	N
95	20240104	150126	00	60.00	KOSPI		금융업	N	N	N	N	60	N	16950	-90	5	-0.53	329434290	19327	107.70	17050	17220	16910	22150	11930	17040	17045.29	8.06	0	-464	17206	17122	17016	16932	16826	17070	16880	631	5110	5000	12260	10	1	12626426	2140	1.69	0.24	12	0.15	10016.00	70324.00	23000	20230208	-26.30	15810	20231031	7.21	17380	-2.47	20240102	16910	0.24	20240104	23000	-26.30	20230208	15810	7.21	20231031	1.11	N	002020	5000	631 억	1018298	N	N	118	N	N
96	20240104	140127	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17010	-30	5	-0.18	263468810	15437	86.02	17050	17220	16950	22150	11930	17040	17067.36	8.06	0	-56	17206	17122	17016	16932	16826	17070	16880	631	5110	5000	12260	10	1	12626426	2148	1.70	0.24	12	0.12	10016.00	70324.00	23000	20230208	-26.04	15810	20231031	7.59	17380	-2.13	20240102	16910	0.59	20240103	23000	-26.04	20230208	15810	7.59	20231031	1.11	N	002020	5000	631 억	1018298	N	N	118	N	N
97	20240104	130126	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17040	0	3	0.00	217334690	12722	70.89	17050	17220	16950	22150	11930	17040	17083.37	8.06	0	-276	17206	17122	17016	16932	16826	17070	16880	631	5110	5000	12260	10	1	12626426	2152	1.70	0.24	12	0.10	10016.00	70324.00	23000	20230208	-25.91	15810	20231031	7.78	17380	-1.96	20240102	16910	0.77	20240103	23000	-25.91	20230208	15810	7.78	20231031	1.11	N	002020	5000	631 억	1018298	N	N	118	N	N
98	20240104	120126	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17050	10	2	0.06	170664460	9983	55.63	17050	17220	16950	22150	11930	17040	17095.51	8.06	0	-600	17206	17122	17016	16932	16826	17070	16880	631	5110	5000	12260	10	1	12626426	2153	1.70	0.24	12	0.08	10016.00	70324.00	23000	20230208	-25.87	15810	20231031	7.84	17380	-1.90	20240102	16910	0.83	20240103	23000	-25.87	20230208	15810	7.84	20231031	1.11	N	002020	5000	631 억	1018298	N	N	118	N	N
99	20240104	110125	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17090	50	2	0.29	160897210	9411	52.44	17050	17220	16950	22150	11930	17040	17096.72	8.06	0	-574	17206	17122	17016	16932	16826	17070	16880	631	5110	5000	12260	10	1	12626426	2158	1.71	0.24	12	0.07	10016.00	70324.00	23000	20230208	-25.70	15810	20231031	8.10	17380	-1.67	20240102	16910	1.06	20240103	23000	-25.70	20230208	15810	8.10	20231031	1.11	N	002020	5000	631 억	1018298	N	N	118	N	N
100	20240104	100125	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17200	160	2	0.94	117706480	6893	38.41	17050	17220	16950	22150	11930	17040	17076.23	8.06	0	-528	17206	17122	17016	16932	16826	17070	16880	631	5110	5000	12260	10	1	12626426	2172	1.72	0.24	12	0.05	10016.00	70324.00	23000	20230208	-25.22	15810	20231031	8.79	17380	-1.04	20240102	16910	1.71	20240103	23000	-25.22	20230208	15810	8.79	20231031	1.11	N	002020	5000	631 억	1018298	N	N	118	N	N
101	20240104	090126	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17010	-30	5	-0.18	7357140	432	2.41	17050	17050	17010	22150	11930	17040	17030.42	8.06	0	-357	17206	17122	17016	16932	16826	17070	16880	631	5110	5000	12260	10	1	12626426	2148	1.70	0.24	12	0.00	10016.00	70324.00	23000	20230208	-26.04	15810	20231031	7.59	17380	-2.13	20240102	16910	0.59	20240103	23000	-26.04	20230208	15810	7.59	20231031	1.11	N	002020	5000	631 억	1018298	N	N	118	N	N
102	20240103	160126	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17040	-60	5	-0.35	302771220	17816	100.01	17090	17100	16910	22200	11970	17100	16994.15	8.09	-810	-2973	17526	17312	17166	16952	16806	17240	16880	631	5100	5000	12310	10	1	12626426	2152	1.70	0.24	12	0.14	10016.00	70324.00	23000	20221227	-25.91	15810	20231031	7.78	17380	-1.96	20240102	16910	0.77	20240103	23000	-25.91	20230208	15810	7.78	20231031	1.12	N	002020	5000	631 억	1021751	N	N	118	N	N
103	20240103	150125	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17010	-90	5	-0.53	287934760	16945	95.12	17090	17100	16910	22200	11970	17100	16992.31	8.09	-810	-2811	17526	17312	17166	16952	16806	17240	16880	631	5100	5000	12310	10	1	12626426	2148	1.70	0.24	12	0.13	10016.00	70324.00	23000	20221227	-26.04	15810	20231031	7.59	17380	-2.13	20240102	16910	0.59	20240103	23000	-26.04	20230208	15810	7.59	20231031	1.12	N	002020	5000	631 억	1021751	N	N	1	N	N
104	20240103	140125	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17040	-60	5	-0.35	264969800	15593	87.53	17090	17100	16910	22200	11970	17100	16992.87	8.09	-810	-2768	17526	17312	17166	16952	16806	17240	16880	631	5100	5000	12310	10	1	12626426	2152	1.70	0.24	12	0.12	10016.00	70324.00	23000	20221227	-25.91	15810	20231031	7.78	17380	-1.96	20240102	16910	0.77	20240103	23000	-25.91	20230208	15810	7.78	20231031	1.12	N	002020	5000	631 억	1021751	N	N	1	N	N
105	20240103	130125	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17040	-60	5	-0.35	251094960	14778	82.96	17090	17100	16910	22200	11970	17100	16991.13	8.09	-810	-2666	17526	17312	17166	16952	16806	17240	16880	631	5100	5000	12310	10	1	12626426	2152	1.70	0.24	12	0.12	10016.00	70324.00	23000	20221227	-25.91	15810	20231031	7.78	17380	-1.96	20240102	16910	0.77	20240103	23000	-25.91	20230208	15810	7.78	20231031	1.12	N	002020	5000	631 억	1021751	N	N	1	N	N
106	20240103	120126	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17030	-70	5	-0.41	214966380	12656	71.05	17090	17100	16910	22200	11970	17100	16985.33	8.09	-810	-2567	17526	17312	17166	16952	16806	17240	16880	631	5100	5000	12310	10	1	12626426	2150	1.70	0.24	12	0.10	10016.00	70324.00	23000	20221227	-25.96	15810	20231031	7.72	17380	-2.01	20240102	16910	0.71	20240103	23000	-25.96	20230208	15810	7.72	20231031	1.12	N	002020	5000	631 억	1021751	N	N	1	N	N
107	20240103	110126	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17000	-100	5	-0.58	184670460	10876	61.05	17090	17090	16910	22200	11970	17100	16979.63	8.09	-810	-2504	17526	17312	17166	16952	16806	17240	16880	631	5100	5000	12310	10	1	12626426	2146	1.70	0.24	12	0.09	10016.00	70324.00	23000	20221227	-26.09	15810	20231031	7.53	17380	-2.19	20240102	16910	0.53	20240103	23000	-26.09	20230208	15810	7.53	20231031	1.12	N	002020	5000	631 억	1021751	N	N	1	N	N
108	20240103	100125	00	60.00	KOSPI		금융업	N	N	N	N	60	N	16980	-120	5	-0.70	125615320	7393	41.50	17090	17090	16960	22200	11970	17100	16991.12	8.09	-810	-540	17526	17312	17166	16952	16806	17240	16880	631	5100	5000	12310	10	1	12626426	2144	1.70	0.24	12	0.06	10016.00	70324.00	23000	20221227	-26.17	15810	20231031	7.40	17380	-2.30	20240102	16960	0.12	20240103	23000	-26.17	20230208	15810	7.40	20231031	1.12	N	002020	5000	631 억	1021751	N	N	1	N	N
109	20240103	090126	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17030	-70	5	-0.41	2573770	151	0.85	17090	17090	17030	22200	11970	17100	17044.83	8.09	-810	-119	17526	17312	17166	16952	16806	17240	16880	631	5100	5000	12310	10	1	12626426	2150	1.70	0.24	12	0.00	10016.00	70324.00	23000	20221227	-25.96	15810	20231031	7.72	17380	-2.01	20240102	17020	0.06	20240102	23000	-25.96	20230208	15810	7.72	20231031	1.12	N	002020	5000	631 억	1021751	N	N	1	N	N
110	20240102	160125	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17100	-300	5	-1.72	302905910	17676	193.05	17300	17380	17020	22600	12180	17400	17136.56	8.11	0	-1113	17600	17500	17390	17290	17180	17550	17340	631	5200	5000	12520	10	1	12626426	2159	1.71	0.24	12	0.14	10016.00	70324.00	23000	20221227	-25.65	15810	20231031	8.16	17380	-1.61	20240102	17020	0.47	20240102	23000	-25.65	20230208	15810	8.16	20231031	1.13	N	002020	5000	631 억	1023551	N	N	1	N	N
111	20240102	150125	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17110	-290	5	-1.67	287836130	16795	183.43	17300	17380	17020	22600	12180	17400	17138.20	8.11	0	-1100	17600	17500	17390	17290	17180	17550	17340	631	5200	5000	12520	10	1	12626426	2160	1.71	0.24	12	0.13	10016.00	70324.00	23000	20221227	-25.61	15810	20231031	8.22	17380	-1.55	20240102	17020	0.53	20240102	23000	-25.61	20230208	15810	8.22	20231031	1.13	N	002020	5000	631 억	1023551	N	N	3	N	N
112	20240102	140125	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17090	-310	5	-1.78	235022040	13704	149.67	17300	17380	17020	22600	12180	17400	17149.89	8.11	0	-779	17600	17500	17390	17290	17180	17550	17340	631	5200	5000	12520	10	1	12626426	2158	1.71	0.24	12	0.11	10016.00	70324.00	23000	20221227	-25.70	15810	20231031	8.10	17380	-1.67	20240102	17020	0.41	20240102	23000	-25.70	20230208	15810	8.10	20231031	1.13	N	002020	5000	631 억	1023551	N	N	3	N	N
113	20240102	130125	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17050	-350	5	-2.01	202796010	11816	129.05	17300	17380	17030	22600	12180	17400	17162.83	8.11	0	-717	17600	17500	17390	17290	17180	17550	17340	631	5200	5000	12520	10	1	12626426	2153	1.70	0.24	12	0.09	10016.00	70324.00	23000	20221227	-25.87	15810	20231031	7.84	17380	-1.90	20240102	17030	0.12	20240102	23000	-25.87	20230208	15810	7.84	20231031	1.13	N	002020	5000	631 억	1023551	N	N	3	N	N
114	20240102	120125	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17190	-210	5	-1.21	128094910	7450	81.37	17300	17380	17150	22600	12180	17400	17193.95	8.11	0	-33	17600	17500	17390	17290	17180	17550	17340	631	5200	5000	12520	10	1	12626426	2170	1.72	0.24	12	0.06	10016.00	70324.00	23000	20221227	-25.26	15810	20231031	8.73	17380	-1.09	20240102	17150	0.23	20240102	23000	-25.26	20230208	15810	8.73	20231031	1.13	N	002020	5000	631 억	1023551	N	N	3	N	N
115	20240102	110126	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17180	-220	5	-1.26	99554510	5790	63.24	17300	17380	17150	22600	12180	17400	17194.22	8.11	0	191	17600	17500	17390	17290	17180	17550	17340	631	5200	5000	12520	10	1	12626426	2169	1.72	0.24	12	0.05	10016.00	70324.00	23000	20221227	-25.30	15810	20231031	8.67	17380	-1.15	20240102	17150	0.17	20240102	23000	-25.30	20230208	15810	8.67	20231031	1.13	N	002020	5000	631 억	1023551	N	N	3	N	N
116	20240102	100124	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17280	-120	5	-0.69	12386700	716	7.82	17300	17310	17280	22600	12180	17400	17299.86	8.11	0	-7	17600	17500	17390	17290	17180	17550	17340	631	5200	5000	12520	10	1	12626426	2182	1.73	0.25	12	0.01	10016.00	70324.00	23000	20221227	-24.87	15810	20231031	9.30	17310	-0.17	20240102	17280	0.00	20240102	23000	-24.87	20230208	15810	9.30	20231031	1.13	N	002020	5000	631 억	1023551	N	N	3	N	N
117	20240102	090124	00	60.00	KOSPI		금융업	N	N	N	N	60	N	17400	0	3	0.00	0	0	0.00	0	0	0	22600	12180	17400	0.00	8.11	0	0	17600	17500	17390	17290	17180	17550	17340	631	5200	5000	12520	10	1	12626426	2197	1.74	0.25	12	0.00	10016.00	70324.00	23000	20221227	-24.35	15810	20231031	10.06	0	0.00	0	0	0.00	0	23000	-24.35	20230208	15810	10.06	20231031	1.13	N	002020	5000	631 억	1023551	N	N	3	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History