KissMeData/229640/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	121017	57	100.00	KOSPI	금융업	N	N	N	N	N	21850	1050	2	5.05	42899097350	1970315	135.78	21300	22450	20800	27000	14600	20800	21772.72	1.43	0	87738	21766	21282	20716	20232	19666	21525	20475	153	6200	500	12890	50	1	30624879	6692	-346.83	4.44	12	6.43	-63.00	4925.00	23200	20231221	-5.82	6550	20230503	233.59	22600	-3.32	20240109	19470	12.22	20240116	23200	-5.82	20231221	6550	233.59	20230503	2.50	N	229640	500	153 억	438777	N	N	30	N	N
3	20240123	111013	57	100.00	KOSPI	금융업	N	N	N	N	N	21850	1050	2	5.05	39434610050	1811501	124.84	21300	22450	20800	27000	14600	20800	21769.03	1.43	0	78513	21766	21282	20716	20232	19666	21525	20475	153	6200	500	12890	50	1	30624879	6692	-346.83	4.44	12	5.92	-63.00	4925.00	23200	20231221	-5.82	6550	20230503	233.59	22600	-3.32	20240109	19470	12.22	20240116	23200	-5.82	20231221	6550	233.59	20230503	2.50	N	229640	500	153 억	438777	N	N	30	N	N
4	20240123	101013	57	100.00	KOSPI	금융업	N	N	N	N	N	21900	1100	2	5.29	23055673500	1069857	73.73	21300	22200	20800	27000	14600	20800	21550.25	1.43	0	81775	21766	21282	20716	20232	19666	21525	20475	153	6200	500	12890	50	1	30624879	6707	-347.62	4.45	12	3.49	-63.00	4925.00	23200	20231221	-5.60	6550	20230503	234.35	22600	-3.10	20240109	19470	12.48	20240116	23200	-5.60	20231221	6550	234.35	20230503	2.50	N	229640	500	153 억	438777	N	N	30	N	N
5	20240123	091013	57	100.00	KOSPI	금융업	N	N	N	N	N	21050	250	2	1.20	6530862250	306632	21.13	21300	21700	20800	27000	14600	20800	21298.71	1.43	0	-3378	21766	21282	20716	20232	19666	21525	20475	153	6200	500	12890	50	1	30624879	6447	-334.13	4.27	12	1.00	-63.00	4925.00	23200	20231221	-9.27	6550	20230503	221.37	22600	-6.86	20240109	19470	8.12	20240116	23200	-9.27	20231221	6550	221.37	20230503	2.50	N	229640	500	153 억	438777	N	N	30	N	N
6	20240119	161007	57	100.00	KOSPI	금융업	N	N	N	N	N	20100	0	3	0.00	14213820420	703996	135.48	20150	20750	19910	26100	14100	20100	20190.50	0.96	0	22876	20606	20352	20046	19792	19486	20480	19920	153	6000	500	12460	50	1	30624879	6156	-319.05	4.08	12	2.30	-63.00	4925.00	23200	20231221	-13.36	6550	20230503	206.87	22600	-11.06	20240109	19470	3.24	20240116	23200	-13.36	20231221	6550	206.87	20230503	2.68	N	229640	500	153 억	293195	N	N	25	N	N
7	20240119	151009	57	100.00	KOSPI	금융업	N	N	N	N	N	20100	0	3	0.00	13344711320	660820	127.17	20150	20750	19910	26100	14100	20100	20194.23	0.96	0	20114	20606	20352	20046	19792	19486	20480	19920	153	6000	500	12460	50	1	30624879	6156	-319.05	4.08	12	2.16	-63.00	4925.00	23200	20231221	-13.36	6550	20230503	206.87	22600	-11.06	20240109	19470	3.24	20240116	23200	-13.36	20231221	6550	206.87	20230503	2.68	N	229640	500	153 억	293195	N	N	13	N	N
8	20240119	141007	57	100.00	KOSPI	금융업	N	N	N	N	N	19970	-130	5	-0.65	11048916630	546726	105.22	20150	20750	19910	26100	14100	20100	20209.32	0.96	0	-5125	20606	20352	20046	19792	19486	20480	19920	153	6000	500	12460	10	1	30624879	6116	-316.98	4.05	12	1.79	-63.00	4925.00	23200	20231221	-13.92	6550	20230503	204.89	22600	-11.64	20240109	19470	2.57	20240116	23200	-13.92	20231221	6550	204.89	20230503	2.68	N	229640	500	153 억	293195	N	N	13	N	N
9	20240119	131008	57	100.00	KOSPI	금융업	N	N	N	N	N	20000	-100	5	-0.50	10319561420	510255	98.20	20150	20750	19910	26100	14100	20100	20224.42	0.96	0	-3437	20606	20352	20046	19792	19486	20480	19920	153	6000	500	12460	50	1	30624879	6125	-317.46	4.06	12	1.67	-63.00	4925.00	23200	20231221	-13.79	6550	20230503	205.34	22600	-11.50	20240109	19470	2.72	20240116	23200	-13.79	20231221	6550	205.34	20230503	2.68	N	229640	500	153 억	293195	N	N	13	N	N
10	20240119	121012	57	100.00	KOSPI	금융업	N	N	N	N	N	20000	-100	5	-0.50	9627850480	475672	91.54	20150	20750	19910	26100	14100	20100	20240.64	0.96	0	-680	20606	20352	20046	19792	19486	20480	19920	153	6000	500	12460	50	1	30624879	6125	-317.46	4.06	12	1.55	-63.00	4925.00	23200	20231221	-13.79	6550	20230503	205.34	22600	-11.50	20240109	19470	2.72	20240116	23200	-13.79	20231221	6550	205.34	20230503	2.68	N	229640	500	153 억	293195	N	N	13	N	N
11	20240119	111010	57	100.00	KOSPI	금융업	N	N	N	N	N	20050	-50	5	-0.25	8461658770	417334	80.31	20150	20750	19910	26100	14100	20100	20275.68	0.96	0	22285	20606	20352	20046	19792	19486	20480	19920	153	6000	500	12460	50	1	30624879	6140	-318.25	4.07	12	1.36	-63.00	4925.00	23200	20231221	-13.58	6550	20230503	206.11	22600	-11.28	20240109	19470	2.98	20240116	23200	-13.58	20231221	6550	206.11	20230503	2.68	N	229640	500	153 억	293195	N	N	13	N	N
12	20240119	101015	57	100.00	KOSPI	금융업	N	N	N	N	N	20300	200	2	1.00	6791391030	334252	64.33	20150	20750	19910	26100	14100	20100	20318.44	0.96	0	27739	20606	20352	20046	19792	19486	20480	19920	153	6000	500	12460	50	1	30624879	6217	-322.22	4.12	12	1.09	-63.00	4925.00	23200	20231221	-12.50	6550	20230503	209.92	22600	-10.18	20240109	19470	4.26	20240116	23200	-12.50	20231221	6550	209.92	20230503	2.68	N	229640	500	153 억	293195	N	N	13	N	N
13	20240119	091008	57	100.00	KOSPI	금융업	N	N	N	N	N	19950	-150	5	-0.75	1007456210	50304	9.68	20150	20150	19910	26100	14100	20100	20026.78	0.96	0	-593	20606	20352	20046	19792	19486	20480	19920	153	6000	500	12460	10	1	30624879	6110	-316.67	4.05	12	0.16	-63.00	4925.00	23200	20231221	-14.01	6550	20230503	204.58	22600	-11.73	20240109	19470	2.47	20240116	23200	-14.01	20231221	6550	204.58	20230503	2.68	N	229640	500	153 억	293195	N	N	13	N	N
14	20240118	161006	57	100.00	KOSPI	금융업	N	N	N	N	N	20100	0	3	0.00	10074981990	504689	54.01	19850	20300	19740	26100	14100	20100	19962.69	0.98	0	-8964	20920	20510	19990	19580	19060	20715	19785	153	6000	500	12460	50	1	30624879	6156	-319.05	4.08	12	1.65	-63.00	4925.00	23200	20231221	-13.36	6550	20230503	206.87	22600	-11.06	20240109	19470	3.24	20240116	23200	-13.36	20231221	6550	206.87	20230503	2.79	N	229640	500	153 억	299988	N	N	13	N	N
15	20240118	151006	57	100.00	KOSPI	금융업	N	N	N	N	N	20100	0	3	0.00	8489550790	425978	45.58	19850	20300	19740	26100	14100	20100	19929.54	0.98	0	-10413	20920	20510	19990	19580	19060	20715	19785	153	6000	500	12460	50	1	30624879	6156	-319.05	4.08	12	1.39	-63.00	4925.00	23200	20231221	-13.36	6550	20230503	206.87	22600	-11.06	20240109	19470	3.24	20240116	23200	-13.36	20231221	6550	206.87	20230503	2.79	N	229640	500	153 억	299988	N	N	8	N	N
16	20240118	141007	57	100.00	KOSPI	금융업	N	N	N	N	N	19800	-300	5	-1.49	6280009660	315349	33.74	19850	20100	19740	26100	14100	20100	19914.46	0.98	0	-23375	20920	20510	19990	19580	19060	20715	19785	153	6000	500	12460	10	1	30624879	6064	-314.29	4.02	12	1.03	-63.00	4925.00	23200	20231221	-14.66	6550	20230503	202.29	22600	-12.39	20240109	19470	1.69	20240116	23200	-14.66	20231221	6550	202.29	20230503	2.79	N	229640	500	153 억	299988	N	N	8	N	N
17	20240118	131004	57	100.00	KOSPI	금융업	N	N	N	N	N	19860	-240	5	-1.19	5064319250	253935	27.17	19850	20100	19800	26100	14100	20100	19943.36	0.98	0	-12655	20920	20510	19990	19580	19060	20715	19785	153	6000	500	12460	10	1	30624879	6082	-315.24	4.03	12	0.83	-63.00	4925.00	23200	20231221	-14.40	6550	20230503	203.21	22600	-12.12	20240109	19470	2.00	20240116	23200	-14.40	20231221	6550	203.21	20230503	2.79	N	229640	500	153 억	299988	N	N	8	N	N
18	20240118	121008	57	100.00	KOSPI	금융업	N	N	N	N	N	19970	-130	5	-0.65	4156505560	208252	22.28	19850	20100	19800	26100	14100	20100	19959.01	0.98	0	-2731	20920	20510	19990	19580	19060	20715	19785	153	6000	500	12460	10	1	30624879	6116	-316.98	4.05	12	0.68	-63.00	4925.00	23200	20231221	-13.92	6550	20230503	204.89	22600	-11.64	20240109	19470	2.57	20240116	23200	-13.92	20231221	6550	204.89	20230503	2.79	N	229640	500	153 억	299988	N	N	8	N	N
19	20240118	111008	57	100.00	KOSPI	금융업	N	N	N	N	N	19930	-170	5	-0.85	3379859540	169312	18.12	19850	20100	19800	26100	14100	20100	19962.30	0.98	0	12253	20920	20510	19990	19580	19060	20715	19785	153	6000	500	12460	10	1	30624879	6104	-316.35	4.05	12	0.55	-63.00	4925.00	23200	20231221	-14.09	6550	20230503	204.27	22600	-11.81	20240109	19470	2.36	20240116	23200	-14.09	20231221	6550	204.27	20230503	2.79	N	229640	500	153 억	299988	N	N	8	N	N
20	20240118	101003	57	100.00	KOSPI	금융업	N	N	N	N	N	20050	-50	5	-0.25	2331003240	116801	12.50	19850	20100	19800	26100	14100	20100	19957.02	0.98	0	10624	20920	20510	19990	19580	19060	20715	19785	153	6000	500	12460	50	1	30624879	6140	-318.25	4.07	12	0.38	-63.00	4925.00	23200	20231221	-13.58	6550	20230503	206.11	22600	-11.28	20240109	19470	2.98	20240116	23200	-13.58	20231221	6550	206.11	20230503	2.79	N	229640	500	153 억	299988	N	N	8	N	N
21	20240118	091005	57	100.00	KOSPI	금융업	N	N	N	N	N	19900	-200	5	-1.00	659611830	33108	3.54	19850	20100	19800	26100	14100	20100	19922.93	0.98	0	-2299	20920	20510	19990	19580	19060	20715	19785	153	6000	500	12460	10	1	30624879	6094	-315.87	4.04	12	0.11	-63.00	4925.00	23200	20231221	-14.22	6550	20230503	203.82	22600	-11.95	20240109	19470	2.21	20240116	23200	-14.22	20231221	6550	203.82	20230503	2.79	N	229640	500	153 억	299988	N	N	8	N	N
22	20240117	161003	57	100.00	KOSPI	금융업	N	N	N	N	N	20100	50	2	0.25	18384002900	924185	122.85	19830	20400	19470	26050	14050	20050	19892.05	1.01	0	-8854	21103	20576	20023	19496	18943	20840	19760	153	6000	500	12430	50	1	30624879	6156	-319.05	4.08	12	3.02	-63.00	4925.00	23200	20231221	-13.36	6550	20230503	206.87	22600	-11.06	20240109	19470	3.24	20240117	23200	-13.36	20231221	6550	206.87	20230503	2.87	N	229640	500	153 억	308385	N	N	8	N	N
23	20240117	151006	57	100.00	KOSPI	금융업	N	N	N	N	N	20100	50	2	0.25	17404376260	875443	116.37	19830	20400	19470	26050	14050	20050	19880.61	1.01	0	-5899	21103	20576	20023	19496	18943	20840	19760	153	6000	500	12430	50	1	30624879	6156	-319.05	4.08	12	2.86	-63.00	4925.00	23200	20231221	-13.36	6550	20230503	206.87	22600	-11.06	20240109	19470	3.24	20240117	23200	-13.36	20231221	6550	206.87	20230503	2.87	N	229640	500	153 억	308385	N	N	62	N	N
24	20240117	141003	57	100.00	KOSPI	금융업	N	N	N	N	N	19600	-450	5	-2.24	11789373220	593822	78.94	19830	20400	19520	26050	14050	20050	19853.31	1.01	0	-23510	21103	20576	20023	19496	18943	20840	19760	153	6000	500	12430	10	1	30624879	6002	-311.11	3.98	12	1.94	-63.00	4925.00	23200	20231221	-15.52	6550	20230503	199.24	22600	-13.27	20240109	19470	0.67	20240116	23200	-15.52	20231221	6550	199.24	20230503	2.87	N	229640	500	153 억	308385	N	N	62	N	N
25	20240117	131002	57	100.00	KOSPI	금융업	N	N	N	N	N	19600	-450	5	-2.24	10500232250	527995	70.19	19830	20400	19550	26050	14050	20050	19886.92	1.01	0	-23152	21103	20576	20023	19496	18943	20840	19760	153	6000	500	12430	10	1	30624879	6002	-311.11	3.98	12	1.72	-63.00	4925.00	23200	20231221	-15.52	6550	20230503	199.24	22600	-13.27	20240109	19470	0.67	20240116	23200	-15.52	20231221	6550	199.24	20230503	2.87	N	229640	500	153 억	308385	N	N	62	N	N
26	20240117	121006	57	100.00	KOSPI	금융업	N	N	N	N	N	19860	-190	5	-0.95	8913181940	447371	59.47	19830	20400	19570	26050	14050	20050	19923.41	1.01	0	-13990	21103	20576	20023	19496	18943	20840	19760	153	6000	500	12430	10	1	30624879	6082	-315.24	4.03	12	1.46	-63.00	4925.00	23200	20231221	-14.40	6550	20230503	203.21	22600	-12.12	20240109	19470	2.00	20240116	23200	-14.40	20231221	6550	203.21	20230503	2.87	N	229640	500	153 억	308385	N	N	62	N	N
27	20240117	111006	57	100.00	KOSPI	금융업	N	N	N	N	N	19980	-70	5	-0.35	8025750770	402867	53.55	19830	20400	19570	26050	14050	20050	19921.52	1.01	0	-10078	21103	20576	20023	19496	18943	20840	19760	153	6000	500	12430	10	1	30624879	6119	-317.14	4.06	12	1.32	-63.00	4925.00	23200	20231221	-13.88	6550	20230503	205.04	22600	-11.59	20240109	19470	2.62	20240116	23200	-13.88	20231221	6550	205.04	20230503	2.87	N	229640	500	153 억	308385	N	N	62	N	N
28	20240117	101002	57	100.00	KOSPI	금융업	N	N	N	N	N	20100	50	2	0.25	5470112600	275608	36.64	19830	20150	19570	26050	14050	20050	19847.28	1.01	0	-11206	21103	20576	20023	19496	18943	20840	19760	153	6000	500	12430	50	1	30624879	6156	-319.05	4.08	12	0.90	-63.00	4925.00	23200	20231221	-13.36	6550	20230503	206.87	22600	-11.06	20240109	19470	3.24	20240116	23200	-13.36	20231221	6550	206.87	20230503	2.87	N	229640	500	153 억	308385	N	N	62	N	N
29	20240117	091006	57	100.00	KOSPI	금융업	N	N	N	N	N	19790	-260	5	-1.30	1141329560	57416	7.63	19830	20150	19790	26050	14050	20050	19877.60	1.01	0	-3041	21103	20576	20023	19496	18943	20840	19760	153	6000	500	12430	10	1	30624879	6061	-314.13	4.02	12	0.19	-63.00	4925.00	23200	20231221	-14.70	6550	20230503	202.14	22600	-12.43	20240109	19470	1.64	20240116	23200	-14.70	20231221	6550	202.14	20230503	2.87	N	229640	500	153 억	308385	N	N	62	N	N
30	20240116	161001	57	100.00	KOSPI	금융업	N	N	N	N	N	20050	50	2	0.25	14853993180	741517	107.58	19880	20550	19470	26000	14000	20000	20031.91	1.05	0	-6022	20726	20362	20136	19772	19546	20250	19660	153	6000	500	12400	50	1	30624879	6140	-318.25	4.07	12	2.42	-63.00	4925.00	23200	20231221	-13.58	6550	20230503	206.11	22600	-11.28	20240109	19470	2.98	20240116	23200	-13.58	20231221	6550	206.11	20230503	2.87	N	229640	500	153 억	321666	N	N	62	N	N
31	20240116	150959	57	100.00	KOSPI	금융업	N	N	N	N	N	20300	300	2	1.50	14202122980	709198	102.89	19880	20550	19470	26000	14000	20000	20025.65	1.05	0	-6403	20726	20362	20136	19772	19546	20250	19660	153	6000	500	12400	50	1	30624879	6217	-322.22	4.12	12	2.32	-63.00	4925.00	23200	20231221	-12.50	6550	20230503	209.92	22600	-10.18	20240109	19470	4.26	20240116	23200	-12.50	20231221	6550	209.92	20230503	2.87	N	229640	500	153 억	321666	N	N	65	N	N
32	20240116	141002	57	100.00	KOSPI	금융업	N	N	N	N	N	20150	150	2	0.75	12605278510	629855	91.38	19880	20550	19470	26000	14000	20000	20013.01	1.05	0	-11308	20726	20362	20136	19772	19546	20250	19660	153	6000	500	12400	50	1	30624879	6171	-319.84	4.09	12	2.06	-63.00	4925.00	23200	20231221	-13.15	6550	20230503	207.63	22600	-10.84	20240109	19470	3.49	20240116	23200	-13.15	20231221	6550	207.63	20230503	2.87	N	229640	500	153 억	321666	N	N	65	N	N
33	20240116	131004	57	100.00	KOSPI	금융업	N	N	N	N	N	20150	150	2	0.75	11922834710	595954	86.46	19880	20550	19470	26000	14000	20000	20006.31	1.05	0	-16347	20726	20362	20136	19772	19546	20250	19660	153	6000	500	12400	50	1	30624879	6171	-319.84	4.09	12	1.95	-63.00	4925.00	23200	20231221	-13.15	6550	20230503	207.63	22600	-10.84	20240109	19470	3.49	20240116	23200	-13.15	20231221	6550	207.63	20230503	2.87	N	229640	500	153 억	321666	N	N	65	N	N
34	20240116	121000	57	100.00	KOSPI	금융업	N	N	N	N	N	20150	150	2	0.75	11159998760	558154	80.98	19880	20550	19470	26000	14000	20000	19994.47	1.05	0	-25502	20726	20362	20136	19772	19546	20250	19660	153	6000	500	12400	50	1	30624879	6171	-319.84	4.09	12	1.82	-63.00	4925.00	23200	20231221	-13.15	6550	20230503	207.63	22600	-10.84	20240109	19470	3.49	20240116	23200	-13.15	20231221	6550	207.63	20230503	2.87	N	229640	500	153 억	321666	N	N	65	N	N
35	20240116	111000	57	100.00	KOSPI	금융업	N	N	N	N	N	20050	50	2	0.25	10138668760	507477	73.63	19880	20550	19470	26000	14000	20000	19978.54	1.05	0	-26058	20726	20362	20136	19772	19546	20250	19660	153	6000	500	12400	50	1	30624879	6140	-318.25	4.07	12	1.66	-63.00	4925.00	23200	20231221	-13.58	6550	20230503	206.11	22600	-11.28	20240109	19470	2.98	20240116	23200	-13.58	20231221	6550	206.11	20230503	2.87	N	229640	500	153 억	321666	N	N	65	N	N
36	20240116	100959	57	100.00	KOSPI	금융업	N	N	N	N	N	20050	50	2	0.25	6675965610	336479	48.82	19880	20250	19470	26000	14000	20000	19840.19	1.05	0	-25695	20726	20362	20136	19772	19546	20250	19660	153	6000	500	12400	50	1	30624879	6140	-318.25	4.07	12	1.10	-63.00	4925.00	23200	20231221	-13.58	6550	20230503	206.11	22600	-11.28	20240109	19470	2.98	20240116	23200	-13.58	20231221	6550	206.11	20230503	2.87	N	229640	500	153 억	321666	N	N	65	N	N
37	20240116	090958	57	100.00	KOSPI	금융업	N	N	N	N	N	20150	150	2	0.75	703128670	35153	5.10	19880	20200	19880	26000	14000	20000	20002.01	1.05	0	6131	20726	20362	20136	19772	19546	20250	19660	153	6000	500	12400	50	1	30624879	6171	-319.84	4.09	12	0.11	-63.00	4925.00	23200	20231221	-13.15	6550	20230503	207.63	22600	-10.84	20240109	19500	3.33	20240108	23200	-13.15	20231221	6550	207.63	20230503	2.87	N	229640	500	153 억	321666	N	N	65	N	N
38	20240115	160958	57	100.00	KOSPI	금융업	N	N	N	N	N	20000	-500	5	-2.44	13433987390	668490	49.93	20150	20500	19910	26650	14350	20500	20096.21	1.13	0	-23821	21653	21076	20423	19846	19193	21365	20135	153	6150	500	12710	50	1	30624879	6125	-317.46	4.06	12	2.18	-63.00	4925.00	23200	20231221	-13.79	6550	20230503	205.34	22600	-11.50	20240109	19500	2.56	20240108	23200	-13.79	20231221	6550	205.34	20230503	2.97	N	229640	500	153 억	345588	N	N	65	N	N
39	20240115	150958	57	100.00	KOSPI	금융업	N	N	N	N	N	20150	-350	5	-1.71	12502032440	622182	46.47	20150	20500	19910	26650	14350	20500	20093.73	1.13	0	-25237	21653	21076	20423	19846	19193	21365	20135	153	6150	500	12710	50	1	30624879	6171	-319.84	4.09	12	2.03	-63.00	4925.00	23200	20231221	-13.15	6550	20230503	207.63	22600	-10.84	20240109	19500	3.33	20240108	23200	-13.15	20231221	6550	207.63	20230503	2.97	N	229640	500	153 억	345588	N	N	34	N	N
40	20240115	140958	57	100.00	KOSPI	금융업	N	N	N	N	N	19980	-520	5	-2.54	9388895910	467306	34.90	20150	20500	19910	26650	14350	20500	20091.37	1.13	0	-14316	21653	21076	20423	19846	19193	21365	20135	153	6150	500	12710	10	1	30624879	6119	-317.14	4.06	12	1.53	-63.00	4925.00	23200	20231221	-13.88	6550	20230503	205.04	22600	-11.59	20240109	19500	2.46	20240108	23200	-13.88	20231221	6550	205.04	20230503	2.97	N	229640	500	153 억	345588	N	N	34	N	N
41	20240115	130956	57	100.00	KOSPI	금융업	N	N	N	N	N	20000	-500	5	-2.44	7945464230	395005	29.50	20150	20500	19910	26650	14350	20500	20114.66	1.13	0	-6611	21653	21076	20423	19846	19193	21365	20135	153	6150	500	12710	50	1	30624879	6125	-317.46	4.06	12	1.29	-63.00	4925.00	23200	20231221	-13.79	6550	20230503	205.34	22600	-11.50	20240109	19500	2.56	20240108	23200	-13.79	20231221	6550	205.34	20230503	2.97	N	229640	500	153 억	345588	N	N	34	N	N
42	20240115	120957	57	100.00	KOSPI	금융업	N	N	N	N	N	20100	-400	5	-1.95	7251697800	360340	26.91	20150	20500	19910	26650	14350	20500	20124.40	1.13	0	-2393	21653	21076	20423	19846	19193	21365	20135	153	6150	500	12710	50	1	30624879	6156	-319.05	4.08	12	1.18	-63.00	4925.00	23200	20231221	-13.36	6550	20230503	206.87	22600	-11.06	20240109	19500	3.08	20240108	23200	-13.36	20231221	6550	206.87	20230503	2.97	N	229640	500	153 억	345588	N	N	34	N	N
43	20240115	110956	57	100.00	KOSPI	금융업	N	N	N	N	N	20050	-450	5	-2.20	6722726000	333967	24.94	20150	20500	19910	26650	14350	20500	20129.70	1.13	0	-467	21653	21076	20423	19846	19193	21365	20135	153	6150	500	12710	50	1	30624879	6140	-318.25	4.07	12	1.09	-63.00	4925.00	23200	20231221	-13.58	6550	20230503	206.11	22600	-11.28	20240109	19500	2.82	20240108	23200	-13.58	20231221	6550	206.11	20230503	2.97	N	229640	500	153 억	345588	N	N	34	N	N
44	20240115	100954	57	100.00	KOSPI	금융업	N	N	N	N	N	20300	-200	5	-0.98	3243610950	160128	11.96	20150	20500	20100	26650	14350	20500	20256.07	1.13	0	3455	21653	21076	20423	19846	19193	21365	20135	153	6150	500	12710	50	1	30624879	6217	-322.22	4.12	12	0.52	-63.00	4925.00	23200	20231221	-12.50	6550	20230503	209.92	22600	-10.18	20240109	19500	4.10	20240108	23200	-12.50	20231221	6550	209.92	20230503	2.97	N	229640	500	153 억	345588	N	N	34	N	N
45	20240115	090956	57	100.00	KOSPI	금융업	N	N	N	N	N	20350	-150	5	-0.73	1074485550	53136	3.97	20150	20500	20100	26650	14350	20500	20220.42	1.13	0	3584	21653	21076	20423	19846	19193	21365	20135	153	6150	500	12710	50	1	30624879	6232	-323.02	4.13	12	0.17	-63.00	4925.00	23200	20231221	-12.28	6550	20230503	210.69	22600	-9.96	20240109	19500	4.36	20240108	23200	-12.28	20231221	6550	210.69	20230503	2.97	N	229640	500	153 억	345588	N	N	34	N	N
46	20240112	161007	57	100.00	KOSPI	금융업	N	N	N	N	N	20500	0	3	0.00	26703171110	1322541	123.13	20200	21000	19770	26650	14350	20500	20189.62	0.98	0	47371	21400	20950	20650	20200	19900	20800	20050	153	6150	500	12710	50	1	30624879	6278	-325.40	4.16	12	4.32	-63.00	4925.00	23200	20231221	-11.64	6550	20230503	212.98	22600	-9.29	20240109	19500	5.13	20240108	23200	-11.64	20231221	6550	212.98	20230503	2.65	N	229640	500	153 억	299108	N	N	34	N	N
47	20240112	150955	57	100.00	KOSPI	금융업	N	N	N	N	N	20600	100	2	0.49	25507925760	1264387	117.71	20200	21000	19770	26650	14350	20500	20174.02	0.98	0	48921	21400	20950	20650	20200	19900	20800	20050	153	6150	500	12710	50	1	30624879	6309	-326.98	4.18	12	4.13	-63.00	4925.00	23200	20231221	-11.21	6550	20230503	214.50	22600	-8.85	20240109	19500	5.64	20240108	23200	-11.21	20231221	6550	214.50	20230503	2.65	N	229640	500	153 억	299108	N	N	89	N	N
48	20240112	140954	57	100.00	KOSPI	금융업	N	N	N	N	N	19980	-520	5	-2.54	17051144820	851543	79.28	20200	20450	19770	26650	14350	20500	20023.54	0.98	0	11593	21400	20950	20650	20200	19900	20800	20050	153	6150	500	12710	10	1	30624879	6119	-317.14	4.06	12	2.78	-63.00	4925.00	23200	20231221	-13.88	6550	20230503	205.04	22600	-11.59	20240109	19500	2.46	20240108	23200	-13.88	20231221	6550	205.04	20230503	2.65	N	229640	500	153 억	299108	N	N	89	N	N
49	20240112	130950	57	100.00	KOSPI	금융업	N	N	N	N	N	20100	-400	5	-1.95	15373098150	767712	71.47	20200	20450	19770	26650	14350	20500	20024.25	0.98	0	11059	21400	20950	20650	20200	19900	20800	20050	153	6150	500	12710	50	1	30624879	6156	-319.05	4.08	12	2.51	-63.00	4925.00	23200	20231221	-13.36	6550	20230503	206.87	22600	-11.06	20240109	19500	3.08	20240108	23200	-13.36	20231221	6550	206.87	20230503	2.65	N	229640	500	153 억	299108	N	N	89	N	N
50	20240112	120954	57	100.00	KOSPI	금융업	N	N	N	N	N	20350	-150	5	-0.73	14378168850	718389	66.88	20200	20450	19770	26650	14350	20500	20014.12	0.98	0	10850	21400	20950	20650	20200	19900	20800	20050	153	6150	500	12710	50	1	30624879	6232	-323.02	4.13	12	2.35	-63.00	4925.00	23200	20231221	-12.28	6550	20230503	210.69	22600	-9.96	20240109	19500	4.36	20240108	23200	-12.28	20231221	6550	210.69	20230503	2.65	N	229640	500	153 억	299108	N	N	89	N	N
51	20240112	110949	57	100.00	KOSPI	금융업	N	N	N	N	N	19980	-520	5	-2.54	12111518610	606333	56.45	20200	20250	19770	26650	14350	20500	19974.59	0.98	0	15394	21400	20950	20650	20200	19900	20800	20050	153	6150	500	12710	10	1	30624879	6119	-317.14	4.06	12	1.98	-63.00	4925.00	23200	20231221	-13.88	6550	20230503	205.04	22600	-11.59	20240109	19500	2.46	20240108	23200	-13.88	20231221	6550	205.04	20230503	2.65	N	229640	500	153 억	299108	N	N	89	N	N
52	20240112	100949	57	100.00	KOSPI	금융업	N	N	N	N	N	19990	-510	5	-2.49	10451858870	523306	48.72	20200	20250	19770	26650	14350	20500	19972.24	0.98	0	13269	21400	20950	20650	20200	19900	20800	20050	153	6150	500	12710	10	1	30624879	6122	-317.30	4.06	12	1.71	-63.00	4925.00	23200	20231221	-13.84	6550	20230503	205.19	22600	-11.55	20240109	19500	2.51	20240108	23200	-13.84	20231221	6550	205.19	20230503	2.65	N	229640	500	153 억	299108	N	N	89	N	N
53	20240112	090952	57	100.00	KOSPI	금융업	N	N	N	N	N	19930	-570	5	-2.78	2886472360	143725	13.38	20200	20250	19920	26650	14350	20500	20081.84	0.98	0	-1917	21400	20950	20650	20200	19900	20800	20050	153	6150	500	12710	10	1	30624879	6104	-316.35	4.05	12	0.47	-63.00	4925.00	23200	20231221	-14.09	6550	20230503	204.27	22600	-11.81	20240109	19500	2.21	20240108	23200	-14.09	20231221	6550	204.27	20230503	2.65	N	229640	500	153 억	299108	N	N	89	N	N
54	20240111	160945	57	100.00	KOSPI	금융업	N	N	N	N	N	20500	-400	5	-1.91	21615512250	1048195	34.33	20900	21100	20350	27150	14650	20900	20621.08	0.92	0	14559	23433	22166	21233	19966	19033	21700	19500	153	6250	500	12950	50	1	30624879	6278	-325.40	4.16	12	3.42	-63.00	4925.00	23200	20231221	-11.64	6550	20230503	212.98	22600	-9.29	20240109	19500	5.13	20240108	23200	-11.64	20231221	6550	212.98	20230503	3.45	N	229640	500	153 억	281578	N	N	89	N	N
55	20240111	150951	57	100.00	KOSPI	금융업	N	N	N	N	N	20500	-400	5	-1.91	20080578950	973248	31.87	20900	21100	20350	27150	14650	20900	20631.17	0.92	0	22547	23433	22166	21233	19966	19033	21700	19500	153	6250	500	12950	50	1	30624879	6278	-325.40	4.16	12	3.18	-63.00	4925.00	23200	20231221	-11.64	6550	20230503	212.98	22600	-9.29	20240109	19500	5.13	20240108	23200	-11.64	20231221	6550	212.98	20230503	3.45	N	229640	500	153 억	281578	N	N	50	N	N
56	20240111	140949	57	100.00	KOSPI	금융업	N	N	N	N	N	20600	-300	5	-1.44	17861339700	865045	28.33	20900	21100	20350	27150	14650	20900	20646.42	0.92	0	20851	23433	22166	21233	19966	19033	21700	19500	153	6250	500	12950	50	1	30624879	6309	-326.98	4.18	12	2.82	-63.00	4925.00	23200	20231221	-11.21	6550	20230503	214.50	22600	-8.85	20240109	19500	5.64	20240108	23200	-11.21	20231221	6550	214.50	20230503	3.45	N	229640	500	153 억	281578	N	N	50	N	N
57	20240111	130946	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	-350	5	-1.67	15865138450	767769	25.15	20900	21100	20350	27150	14650	20900	20662.41	0.92	0	20209	23433	22166	21233	19966	19033	21700	19500	153	6250	500	12950	50	1	30624879	6293	-326.19	4.17	12	2.51	-63.00	4925.00	23200	20231221	-11.42	6550	20230503	213.74	22600	-9.07	20240109	19500	5.38	20240108	23200	-11.42	20231221	6550	213.74	20230503	3.45	N	229640	500	153 억	281578	N	N	50	N	N
58	20240111	120946	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	-350	5	-1.67	14327110500	692974	22.70	20900	21100	20350	27150	14650	20900	20673.19	0.92	0	32448	23433	22166	21233	19966	19033	21700	19500	153	6250	500	12950	50	1	30624879	6293	-326.19	4.17	12	2.26	-63.00	4925.00	23200	20231221	-11.42	6550	20230503	213.74	22600	-9.07	20240109	19500	5.38	20240108	23200	-11.42	20231221	6550	213.74	20230503	3.45	N	229640	500	153 억	281578	N	N	50	N	N
59	20240111	110948	57	100.00	KOSPI	금융업	N	N	N	N	N	20600	-300	5	-1.44	13186426400	637647	20.88	20900	21100	20350	27150	14650	20900	20678.09	0.92	0	40860	23433	22166	21233	19966	19033	21700	19500	153	6250	500	12950	50	1	30624879	6309	-326.98	4.18	12	2.08	-63.00	4925.00	23200	20231221	-11.21	6550	20230503	214.50	22600	-8.85	20240109	19500	5.64	20240108	23200	-11.21	20231221	6550	214.50	20230503	3.45	N	229640	500	153 억	281578	N	N	50	N	N
60	20240111	100946	57	100.00	KOSPI	금융업	N	N	N	N	N	20750	-150	5	-0.72	11572169200	559190	18.31	20900	21100	20350	27150	14650	20900	20692.68	0.92	0	47384	23433	22166	21233	19966	19033	21700	19500	153	6250	500	12950	50	1	30624879	6355	-329.37	4.21	12	1.83	-63.00	4925.00	23200	20231221	-10.56	6550	20230503	216.79	22600	-8.19	20240109	19500	6.41	20240108	23200	-10.56	20231221	6550	216.79	20230503	3.45	N	229640	500	153 억	281578	N	N	50	N	N
61	20240111	090947	57	100.00	KOSPI	금융업	N	N	N	N	N	20700	-200	5	-0.96	3491096600	167708	5.49	20900	21100	20600	27150	14650	20900	20813.97	0.92	0	30126	23433	22166	21233	19966	19033	21700	19500	153	6250	500	12950	50	1	30624879	6339	-328.57	4.20	12	0.55	-63.00	4925.00	23200	20231221	-10.78	6550	20230503	216.03	22600	-8.41	20240109	19500	6.15	20240108	23200	-10.78	20231221	6550	216.03	20230503	3.45	N	229640	500	153 억	281578	N	N	50	N	N
62	20240110	160943	57	100.00	KOSPI	금융업	N	N	N	N	N	20900	-1650	5	-7.32	63740850900	2990742	82.53	22100	22500	20300	29300	15800	22550	21312.50	1.16	0	-68695	24396	23472	21676	20752	18956	23935	21215	153	6750	500	13980	50	1	30624879	6401	-331.75	4.24	12	9.77	-63.00	4925.00	23200	20231221	-9.91	6550	20230503	219.08	22600	-7.52	20240109	19500	7.18	20240108	23200	-9.91	20231221	6550	219.08	20230503	3.45	N	229640	500	153 억	356210	N	N	50	N	N
63	20240110	150946	57	100.00	KOSPI	금융업	N	N	N	N	N	21050	-1500	5	-6.65	62044337200	2910073	80.31	22100	22500	20300	29300	15800	22550	21320.20	1.16	0	-70790	24396	23472	21676	20752	18956	23935	21215	153	6750	500	13980	50	1	30624879	6447	-334.13	4.27	12	9.50	-63.00	4925.00	23200	20231221	-9.27	6550	20230503	221.37	22600	-6.86	20240109	19500	7.95	20240108	23200	-9.27	20231221	6550	221.37	20230503	3.45	N	229640	500	153 억	356210	N	N	12	N	N
64	20240110	140948	57	100.00	KOSPI	금융업	N	N	N	N	N	21150	-1400	5	-6.21	56398982400	2642396	72.92	22100	22500	20300	29300	15800	22550	21343.51	1.16	0	-59550	24396	23472	21676	20752	18956	23935	21215	153	6750	500	13980	50	1	30624879	6477	-335.71	4.29	12	8.63	-63.00	4925.00	23200	20231221	-8.84	6550	20230503	222.90	22600	-6.42	20240109	19500	8.46	20240108	23200	-8.84	20231221	6550	222.90	20230503	3.45	N	229640	500	153 억	356210	N	N	12	N	N
65	20240110	130944	57	100.00	KOSPI	금융업	N	N	N	N	N	22000	-550	5	-2.44	36415359950	1699252	46.89	22100	22200	20750	29300	15800	22550	21429.70	1.16	0	-33589	24396	23472	21676	20752	18956	23935	21215	153	6750	500	13980	50	1	30624879	6737	-349.21	4.47	12	5.55	-63.00	4925.00	23200	20231221	-5.17	6550	20230503	235.88	22600	-2.65	20240109	19500	12.82	20240108	23200	-5.17	20231221	6550	235.88	20230503	3.45	N	229640	500	153 억	356210	N	N	12	N	N
66	20240110	120946	57	100.00	KOSPI	금융업	N	N	N	N	N	21250	-1300	5	-5.76	29091614650	1362806	37.61	22100	22150	20750	29300	15800	22550	21346.13	1.16	0	-32250	24396	23472	21676	20752	18956	23935	21215	153	6750	500	13980	50	1	30624879	6508	-337.30	4.31	12	4.45	-63.00	4925.00	23200	20231221	-8.41	6550	20230503	224.43	22600	-5.97	20240109	19500	8.97	20240108	23200	-8.41	20231221	6550	224.43	20230503	3.45	N	229640	500	153 억	356210	N	N	12	N	N
67	20240110	110945	57	100.00	KOSPI	금융업	N	N	N	N	N	21450	-1100	5	-4.88	26481160650	1240890	34.24	22100	22150	20750	29300	15800	22550	21339.67	1.16	0	-39387	24396	23472	21676	20752	18956	23935	21215	153	6750	500	13980	50	1	30624879	6569	-340.48	4.36	12	4.05	-63.00	4925.00	23200	20231221	-7.54	6550	20230503	227.48	22600	-5.09	20240109	19500	10.00	20240108	23200	-7.54	20231221	6550	227.48	20230503	3.45	N	229640	500	153 억	356210	N	N	12	N	N
68	20240110	100944	57	100.00	KOSPI	금융업	N	N	N	N	N	21150	-1400	5	-6.21	22247568950	1043272	28.79	22100	22150	20750	29300	15800	22550	21323.85	1.16	0	-47841	24396	23472	21676	20752	18956	23935	21215	153	6750	500	13980	50	1	30624879	6477	-335.71	4.29	12	3.41	-63.00	4925.00	23200	20231221	-8.84	6550	20230503	222.90	22600	-6.42	20240109	19500	8.46	20240108	23200	-8.84	20231221	6550	222.90	20230503	3.45	N	229640	500	153 억	356210	N	N	12	N	N
69	20240110	090944	57	100.00	KOSPI	금융업	N	N	N	N	N	21250	-1300	5	-5.76	10079845000	467650	12.91	22100	22150	20900	29300	15800	22550	21552.52	1.16	0	26118	24396	23472	21676	20752	18956	23935	21215	153	6750	500	13980	50	1	30624879	6508	-337.30	4.31	12	1.53	-63.00	4925.00	23200	20231221	-8.41	6550	20230503	224.43	22600	-5.97	20240109	19500	8.97	20240108	23200	-8.41	20231221	6550	224.43	20230503	3.45	N	229640	500	153 억	356210	N	N	12	N	N
70	20240109	160941	57	100.00	KOSPI	금융업	N	N	N	N	N	22550	2000	2	9.73	72987981740	3452172	245.80	20300	22600	19880	26700	14400	20550	21131.00	1.05	0	71560	21383	20966	20233	19816	19083	21175	20025	153	6150	500	12740	50	1	30624879	6906	-357.94	4.58	12	11.27	-63.00	4925.00	23200	20231221	-2.80	6550	20230503	244.27	22600	-0.22	20240109	19500	15.64	20240108	23200	-2.80	20231221	6550	244.27	20230503	3.49	N	229640	500	153 억	320437	N	N	12	N	N
71	20240109	150943	57	100.00	KOSPI	금융업	N	N	N	N	N	21200	650	2	3.16	49004706590	2369664	168.73	20300	21850	19880	26700	14400	20550	20680.14	1.05	0	75192	21383	20966	20233	19816	19083	21175	20025	153	6150	500	12740	50	1	30624879	6492	-336.51	4.30	12	7.74	-63.00	4925.00	23200	20231221	-8.62	6550	20230503	223.66	22000	-3.64	20240104	19500	8.72	20240108	23200	-8.62	20231221	6550	223.66	20230503	3.49	N	229640	500	153 억	320437	N	N	155	N	N
72	20240109	140942	57	100.00	KOSPI	금융업	N	N	N	N	N	20150	-400	5	-1.95	21877587640	1090381	77.64	20300	20450	19880	26700	14400	20550	20063.23	1.05	0	4842	21383	20966	20233	19816	19083	21175	20025	153	6150	500	12740	50	1	30624879	6171	-319.84	4.09	12	3.56	-63.00	4925.00	23200	20231221	-13.15	6550	20230503	207.63	22000	-8.41	20240104	19500	3.33	20240108	23200	-13.15	20231221	6550	207.63	20230503	3.49	N	229640	500	153 억	320437	N	N	155	N	N
73	20240109	130942	57	100.00	KOSPI	금융업	N	N	N	N	N	19910	-640	5	-3.11	17891009940	892058	63.52	20300	20450	19880	26700	14400	20550	20054.71	1.05	0	226	21383	20966	20233	19816	19083	21175	20025	153	6150	500	12740	10	1	30624879	6097	-316.03	4.04	12	2.91	-63.00	4925.00	23200	20231221	-14.18	6550	20230503	203.97	22000	-9.50	20240104	19500	2.10	20240108	23200	-14.18	20231221	6550	203.97	20230503	3.49	N	229640	500	153 억	320437	N	N	155	N	N
74	20240109	120950	57	100.00	KOSPI	금융업	N	N	N	N	N	19980	-570	5	-2.77	16179782130	806301	57.41	20300	20450	19880	26700	14400	20550	20065.41	1.05	0	2690	21383	20966	20233	19816	19083	21175	20025	153	6150	500	12740	10	1	30624879	6119	-317.14	4.06	12	2.63	-63.00	4925.00	23200	20231221	-13.88	6550	20230503	205.04	22000	-9.18	20240104	19500	2.46	20240108	23200	-13.88	20231221	6550	205.04	20230503	3.49	N	229640	500	153 억	320437	N	N	155	N	N
75	20240109	110945	57	100.00	KOSPI	금융업	N	N	N	N	N	19990	-560	5	-2.73	12136465510	603573	42.98	20300	20450	19930	26700	14400	20550	20106.15	1.05	0	65813	21383	20966	20233	19816	19083	21175	20025	153	6150	500	12740	10	1	30624879	6122	-317.30	4.06	12	1.97	-63.00	4925.00	23200	20231221	-13.84	6550	20230503	205.19	22000	-9.14	20240104	19500	2.51	20240108	23200	-13.84	20231221	6550	205.19	20230503	3.49	N	229640	500	153 억	320437	N	N	155	N	N
76	20240109	100943	57	100.00	KOSPI	금융업	N	N	N	N	N	20150	-400	5	-1.95	7252820850	360584	25.67	20300	20450	19930	26700	14400	20550	20111.54	1.05	0	-26981	21383	20966	20233	19816	19083	21175	20025	153	6150	500	12740	50	1	30624879	6171	-319.84	4.09	12	1.18	-63.00	4925.00	23200	20231221	-13.15	6550	20230503	207.63	22000	-8.41	20240104	19500	3.33	20240108	23200	-13.15	20231221	6550	207.63	20230503	3.49	N	229640	500	153 억	320437	N	N	155	N	N
77	20240109	090943	57	100.00	KOSPI	금융업	N	N	N	N	N	19990	-560	5	-2.73	2554706810	126872	9.03	20300	20450	19960	26700	14400	20550	20129.11	1.05	0	-15324	21383	20966	20233	19816	19083	21175	20025	153	6150	500	12740	10	1	30624879	6122	-317.30	4.06	12	0.41	-63.00	4925.00	23200	20231221	-13.84	6550	20230503	205.19	22000	-9.14	20240104	19500	2.51	20240108	23200	-13.84	20231221	6550	205.19	20230503	3.49	N	229640	500	153 억	320437	N	N	155	N	N
78	20240108	160941	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	250	2	1.23	27745584590	1381595	141.85	20100	20650	19500	26350	14250	20300	20080.80	0.90	0	104283	21100	20700	20350	19950	19600	20525	19775	153	6050	500	12580	50	1	30624879	6293	-326.19	4.17	12	4.51	-63.00	4925.00	23200	20231221	-11.42	6550	20230503	213.74	22000	-6.59	20240104	19500	5.38	20240108	23200	-11.42	20231221	6550	213.74	20230503	3.35	N	229640	500	153 억	274120	N	N	155	N	N
79	20240108	150942	57	100.00	KOSPI	금융업	N	N	N	N	N	20500	200	2	0.99	25990328240	1296054	133.07	20100	20650	19500	26350	14250	20300	20053.28	0.90	0	97592	21100	20700	20350	19950	19600	20525	19775	153	6050	500	12580	50	1	30624879	6278	-325.40	4.16	12	4.23	-63.00	4925.00	23200	20231221	-11.64	6550	20230503	212.98	22000	-6.82	20240104	19500	5.13	20240108	23200	-11.64	20231221	6550	212.98	20230503	3.35	N	229640	500	153 억	274120	N	N	165	N	N
80	20240108	140941	57	100.00	KOSPI	금융업	N	N	N	N	N	20400	100	2	0.49	21866730240	1094554	112.38	20100	20550	19500	26350	14250	20300	19977.52	0.90	0	101399	21100	20700	20350	19950	19600	20525	19775	153	6050	500	12580	50	1	30624879	6247	-323.81	4.14	12	3.57	-63.00	4925.00	23200	20231221	-12.07	6550	20230503	211.45	22000	-7.27	20240104	19500	4.62	20240108	23200	-12.07	20231221	6550	211.45	20230503	3.35	N	229640	500	153 억	274120	N	N	165	N	N
81	20240108	130941	57	100.00	KOSPI	금융업	N	N	N	N	N	20300	0	3	0.00	18098442790	909631	93.40	20100	20450	19500	26350	14250	20300	19896.11	0.90	0	107198	21100	20700	20350	19950	19600	20525	19775	153	6050	500	12580	50	1	30624879	6217	-322.22	4.12	12	2.97	-63.00	4925.00	23200	20231221	-12.50	6550	20230503	209.92	22000	-7.73	20240104	19500	4.10	20240108	23200	-12.50	20231221	6550	209.92	20230503	3.35	N	229640	500	153 억	274120	N	N	165	N	N
82	20240108	120942	57	100.00	KOSPI	금융업	N	N	N	N	N	20200	-100	5	-0.49	16265557040	819179	84.11	20100	20450	19500	26350	14250	20300	19855.49	0.90	0	64371	21100	20700	20350	19950	19600	20525	19775	153	6050	500	12580	50	1	30624879	6186	-320.63	4.10	12	2.67	-63.00	4925.00	23200	20231221	-12.93	6550	20230503	208.40	22000	-8.18	20240104	19500	3.59	20240108	23200	-12.93	20231221	6550	208.40	20230503	3.35	N	229640	500	153 억	274120	N	N	165	N	N
83	20240108	110943	57	100.00	KOSPI	금융업	N	N	N	N	N	20250	-50	5	-0.25	14603657140	737035	75.67	20100	20450	19500	26350	14250	20300	19813.54	0.90	0	44208	21100	20700	20350	19950	19600	20525	19775	153	6050	500	12580	50	1	30624879	6202	-321.43	4.11	12	2.41	-63.00	4925.00	23200	20231221	-12.72	6550	20230503	209.16	22000	-7.95	20240104	19500	3.85	20240108	23200	-12.72	20231221	6550	209.16	20230503	3.35	N	229640	500	153 억	274120	N	N	165	N	N
84	20240108	100943	57	100.00	KOSPI	금융업	N	N	N	N	N	19850	-450	5	-2.22	10708449840	543424	55.80	20100	20150	19500	26350	14250	20300	19704.64	0.90	0	-9620	21100	20700	20350	19950	19600	20525	19775	153	6050	500	12580	10	1	30624879	6079	-315.08	4.03	12	1.77	-63.00	4925.00	23200	20231221	-14.44	6550	20230503	203.05	22000	-9.77	20240104	19500	1.79	20240108	23200	-14.44	20231221	6550	203.05	20230503	3.35	N	229640	500	153 억	274120	N	N	165	N	N
85	20240108	090940	57	100.00	KOSPI	금융업	N	N	N	N	N	19770	-530	5	-2.61	3297886600	165872	17.03	20100	20150	19730	26350	14250	20300	19880.10	0.90	0	-10569	21100	20700	20350	19950	19600	20525	19775	153	6050	500	12580	10	1	30624879	6055	-313.81	4.01	12	0.54	-63.00	4925.00	23200	20231221	-14.78	6550	20230503	201.83	22000	-10.14	20240104	19730	0.20	20240108	23200	-14.78	20231221	6550	201.83	20230503	3.35	N	229640	500	153 억	274120	N	N	165	N	N
86	20240105	160940	57	100.00	KOSPI	금융업	N	N	N	N	N	20300	-550	5	-2.64	18958466050	935316	26.05	20500	20750	20000	27100	14600	20850	20268.50	0.90	-1304	-1136	22683	21766	21083	20166	19483	21425	19825	153	6250	500	12920	50	1	30624879	6217	-322.22	4.12	12	3.05	-63.00	4925.00	23200	20231221	-12.50	6550	20230503	209.92	22000	-7.73	20240104	20000	1.50	20240105	23200	-12.50	20231221	6550	209.92	20230503	3.48	N	229640	500	153 억	276247	N	N	165	N	N
87	20240105	150941	57	100.00	KOSPI	금융업	N	N	N	N	N	20200	-650	5	-3.12	18042164350	890041	24.79	20500	20750	20000	27100	14600	20850	20270.13	0.90	-1304	317	22683	21766	21083	20166	19483	21425	19825	153	6250	500	12920	50	1	30624879	6186	-320.63	4.10	12	2.91	-63.00	4925.00	23200	20231221	-12.93	6550	20230503	208.40	22000	-8.18	20240104	20000	1.00	20240105	23200	-12.93	20231221	6550	208.40	20230503	3.48	N	229640	500	153 억	276247	N	N	583	N	N
88	20240105	140938	57	100.00	KOSPI	금융업	N	N	N	N	N	20200	-650	5	-3.12	16042709300	790880	22.02	20500	20750	20000	27100	14600	20850	20283.49	0.90	-1304	7982	22683	21766	21083	20166	19483	21425	19825	153	6250	500	12920	50	1	30624879	6186	-320.63	4.10	12	2.58	-63.00	4925.00	23200	20231221	-12.93	6550	20230503	208.40	22000	-8.18	20240104	20000	1.00	20240105	23200	-12.93	20231221	6550	208.40	20230503	3.48	N	229640	500	153 억	276247	N	N	583	N	N
89	20240105	130940	57	100.00	KOSPI	금융업	N	N	N	N	N	20300	-550	5	-2.64	13868552750	683245	19.03	20500	20750	20000	27100	14600	20850	20296.78	0.90	-1304	-3834	22683	21766	21083	20166	19483	21425	19825	153	6250	500	12920	50	1	30624879	6217	-322.22	4.12	12	2.23	-63.00	4925.00	23200	20231221	-12.50	6550	20230503	209.92	22000	-7.73	20240104	20000	1.50	20240105	23200	-12.50	20231221	6550	209.92	20230503	3.48	N	229640	500	153 억	276247	N	N	583	N	N
90	20240105	120940	57	100.00	KOSPI	금융업	N	N	N	N	N	20200	-650	5	-3.12	12969687900	638776	17.79	20500	20750	20000	27100	14600	20850	20302.61	0.90	-1304	456	22683	21766	21083	20166	19483	21425	19825	153	6250	500	12920	50	1	30624879	6186	-320.63	4.10	12	2.09	-63.00	4925.00	23200	20231221	-12.93	6550	20230503	208.40	22000	-8.18	20240104	20000	1.00	20240105	23200	-12.93	20231221	6550	208.40	20230503	3.48	N	229640	500	153 억	276247	N	N	583	N	N
91	20240105	110938	57	100.00	KOSPI	금융업	N	N	N	N	N	20250	-600	5	-2.88	11946009700	588058	16.38	20500	20750	20000	27100	14600	20850	20312.89	0.90	-1304	-2733	22683	21766	21083	20166	19483	21425	19825	153	6250	500	12920	50	1	30624879	6202	-321.43	4.11	12	1.92	-63.00	4925.00	23200	20231221	-12.72	6550	20230503	209.16	22000	-7.95	20240104	20000	1.25	20240105	23200	-12.72	20231221	6550	209.16	20230503	3.48	N	229640	500	153 억	276247	N	N	583	N	N
92	20240105	100941	57	100.00	KOSPI	금융업	N	N	N	N	N	20350	-500	5	-2.40	8620870350	423366	11.79	20500	20750	20000	27100	14600	20850	20360.85	0.90	-1304	-2632	22683	21766	21083	20166	19483	21425	19825	153	6250	500	12920	50	1	30624879	6232	-323.02	4.13	12	1.38	-63.00	4925.00	23200	20231221	-12.28	6550	20230503	210.69	22000	-7.50	20240104	20000	1.75	20240105	23200	-12.28	20231221	6550	210.69	20230503	3.48	N	229640	500	153 억	276247	N	N	583	N	N
93	20240105	090938	57	100.00	KOSPI	금융업	N	N	N	N	N	20450	-400	5	-1.92	2709566100	131869	3.67	20500	20750	20400	27100	14600	20850	20543.72	0.90	-1304	1081	22683	21766	21083	20166	19483	21425	19825	153	6250	500	12920	50	1	30624879	6263	-324.60	4.15	12	0.43	-63.00	4925.00	23200	20231221	-11.85	6550	20230503	212.21	22000	-7.05	20240104	20150	1.49	20240103	23200	-11.85	20231221	6550	212.21	20230503	3.48	N	229640	500	153 억	276247	N	N	583	N	N
94	20240104	160935	57	100.00	KOSPI	금융업	N	N	N	N	N	20850	150	2	0.72	74984761150	3540811	276.42	21950	22000	20400	26900	14500	20700	21177.42	1.18	-66	-74934	21333	21016	20583	20266	19833	21175	20425	153	6200	500	12830	50	1	30624879	6385	-330.95	4.23	12	11.56	-63.00	4925.00	23200	20231221	-10.13	6550	20230503	218.32	22000	-5.23	20240104	20150	3.47	20240103	23200	-10.13	20231221	6550	218.32	20230503	3.53	N	229640	500	153 억	361742	N	N	583	N	N
95	20240104	150937	57	100.00	KOSPI	금융업	N	N	N	N	N	20950	250	2	1.21	73054921400	3448374	269.20	21950	22000	20400	26900	14500	20700	21185.35	1.18	-66	-79508	21333	21016	20583	20266	19833	21175	20425	153	6200	500	12830	50	1	30624879	6416	-332.54	4.25	12	11.26	-63.00	4925.00	23200	20231221	-9.70	6550	20230503	219.85	22000	-4.77	20240104	20150	3.97	20240103	23200	-9.70	20231221	6550	219.85	20230503	3.53	N	229640	500	153 억	361742	N	N	2239	N	N
96	20240104	140938	57	100.00	KOSPI	금융업	N	N	N	N	N	21000	300	2	1.45	59752176700	2820800	220.21	21950	22000	20400	26900	14500	20700	21182.73	1.18	-66	-78510	21333	21016	20583	20266	19833	21175	20425	153	6200	500	12830	50	1	30624879	6431	-333.33	4.26	12	9.21	-63.00	4925.00	23200	20231221	-9.48	6550	20230503	220.61	22000	-4.55	20240104	20150	4.22	20240103	23200	-9.48	20231221	6550	220.61	20230503	3.53	N	229640	500	153 억	361742	N	N	2239	N	N
97	20240104	130937	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	-50	5	-0.24	55395447650	2610887	203.82	21950	22000	20400	26900	14500	20700	21217.13	1.18	-66	-78829	21333	21016	20583	20266	19833	21175	20425	153	6200	500	12830	50	1	30624879	6324	-327.78	4.19	12	8.53	-63.00	4925.00	23200	20231221	-10.99	6550	20230503	215.27	22000	-6.14	20240104	20150	2.48	20240103	23200	-10.99	20231221	6550	215.27	20230503	3.53	N	229640	500	153 억	361742	N	N	2239	N	N
98	20240104	120935	57	100.00	KOSPI	금융업	N	N	N	N	N	20700	0	3	0.00	53566206950	2522524	196.92	21950	22000	20400	26900	14500	20700	21235.20	1.18	-66	-77659	21333	21016	20583	20266	19833	21175	20425	153	6200	500	12830	50	1	30624879	6339	-328.57	4.20	12	8.24	-63.00	4925.00	23200	20231221	-10.78	6550	20230503	216.03	22000	-5.91	20240104	20150	2.73	20240103	23200	-10.78	20231221	6550	216.03	20230503	3.53	N	229640	500	153 억	361742	N	N	2239	N	N
99	20240104	110935	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	-150	5	-0.72	51789586050	2436370	190.20	21950	22000	20400	26900	14500	20700	21256.90	1.18	-66	-76451	21333	21016	20583	20266	19833	21175	20425	153	6200	500	12830	50	1	30624879	6293	-326.19	4.17	12	7.96	-63.00	4925.00	23200	20231221	-11.42	6550	20230503	213.74	22000	-6.59	20240104	20150	1.99	20240103	23200	-11.42	20231221	6550	213.74	20230503	3.53	N	229640	500	153 억	361742	N	N	2239	N	N
100	20240104	100934	57	100.00	KOSPI	금융업	N	N	N	N	N	20800	100	2	0.48	47426238550	2225450	173.73	21950	22000	20400	26900	14500	20700	21310.90	1.18	-66	-70826	21333	21016	20583	20266	19833	21175	20425	153	6200	500	12830	50	1	30624879	6370	-330.16	4.22	12	7.27	-63.00	4925.00	23200	20231221	-10.34	6550	20230503	217.56	22000	-5.45	20240104	20150	3.23	20240103	23200	-10.34	20231221	6550	217.56	20230503	3.53	N	229640	500	153 억	361742	N	N	2239	N	N
101	20240104	090938	57	100.00	KOSPI	금융업	N	N	N	N	N	21000	300	2	1.45	29391187150	1361089	106.25	21950	22000	20900	26900	14500	20700	21593.98	1.18	-66	-32781	21333	21016	20583	20266	19833	21175	20425	153	6200	500	12830	50	1	30624879	6431	-333.33	4.26	12	4.44	-63.00	4925.00	23200	20231221	-9.48	6550	20230503	220.61	22000	-4.55	20240104	20150	4.22	20240103	23200	-9.48	20231221	6550	220.61	20230503	3.53	N	229640	500	153 억	361742	N	N	2239	N	N
102	20240103	160934	57	100.00	KOSPI	금융업	N	N	N	N	N	20700	-250	5	-1.19	18953681700	926135	52.15	20600	20900	20150	27200	14700	20950	20464.83	1.27	0	-27567	22550	21750	21100	20300	19650	21425	19975	153	6250	500	12980	50	1	30624879	6339	-328.57	4.20	12	3.02	-63.00	4925.00	23200	20231221	-10.78	6550	20230503	216.03	21900	-5.48	20240102	20150	2.73	20240103	23200	-10.78	20231221	6550	216.03	20230503	3.61	N	229640	500	153 억	388355	N	N	2239	N	N
103	20240103	150931	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	-400	5	-1.91	17375332650	849795	47.85	20600	20900	20150	27200	14700	20950	20446.45	1.27	0	-18740	22550	21750	21100	20300	19650	21425	19975	153	6250	500	12980	50	1	30624879	6293	-326.19	4.17	12	2.77	-63.00	4925.00	23200	20231221	-11.42	6550	20230503	213.74	21900	-6.16	20240102	20150	1.99	20240103	23200	-11.42	20231221	6550	213.74	20230503	3.61	N	229640	500	153 억	388355	N	N	1	N	N
104	20240103	140929	57	100.00	KOSPI	금융업	N	N	N	N	N	20350	-600	5	-2.86	15269038050	746664	42.04	20600	20900	20150	27200	14700	20950	20449.62	1.27	0	-14610	22550	21750	21100	20300	19650	21425	19975	153	6250	500	12980	50	1	30624879	6232	-323.02	4.13	12	2.44	-63.00	4925.00	23200	20231221	-12.28	6550	20230503	210.69	21900	-7.08	20240102	20150	0.99	20240103	23200	-12.28	20231221	6550	210.69	20230503	3.61	N	229640	500	153 억	388355	N	N	1	N	N
105	20240103	130932	57	100.00	KOSPI	금융업	N	N	N	N	N	20450	-500	5	-2.39	14226913500	695620	39.17	20600	20900	20150	27200	14700	20950	20452.07	1.27	0	-9746	22550	21750	21100	20300	19650	21425	19975	153	6250	500	12980	50	1	30624879	6263	-324.60	4.15	12	2.27	-63.00	4925.00	23200	20231221	-11.85	6550	20230503	212.21	21900	-6.62	20240102	20150	1.49	20240103	23200	-11.85	20231221	6550	212.21	20230503	3.61	N	229640	500	153 억	388355	N	N	1	N	N
106	20240103	120935	57	100.00	KOSPI	금융업	N	N	N	N	N	20600	-350	5	-1.67	12877235550	629810	35.46	20600	20900	20150	27200	14700	20950	20446.15	1.27	0	-5068	22550	21750	21100	20300	19650	21425	19975	153	6250	500	12980	50	1	30624879	6309	-326.98	4.18	12	2.06	-63.00	4925.00	23200	20231221	-11.21	6550	20230503	214.50	21900	-5.94	20240102	20150	2.23	20240103	23200	-11.21	20231221	6550	214.50	20230503	3.61	N	229640	500	153 억	388355	N	N	1	N	N
107	20240103	110930	57	100.00	KOSPI	금융업	N	N	N	N	N	20600	-350	5	-1.67	10473813850	513779	28.93	20600	20750	20150	27200	14700	20950	20385.74	1.27	0	13285	22550	21750	21100	20300	19650	21425	19975	153	6250	500	12980	50	1	30624879	6309	-326.98	4.18	12	1.68	-63.00	4925.00	23200	20231221	-11.21	6550	20230503	214.50	21900	-5.94	20240102	20150	2.23	20240103	23200	-11.21	20231221	6550	214.50	20230503	3.61	N	229640	500	153 억	388355	N	N	1	N	N
108	20240103	100931	57	100.00	KOSPI	금융업	N	N	N	N	N	20250	-700	5	-3.34	7769140850	381478	21.48	20600	20750	20150	27200	14700	20950	20365.76	1.27	0	13288	22550	21750	21100	20300	19650	21425	19975	153	6250	500	12980	50	1	30624879	6202	-321.43	4.11	12	1.25	-63.00	4925.00	23200	20231221	-12.72	6550	20230503	209.16	21900	-7.53	20240102	20150	0.50	20240103	23200	-12.72	20231221	6550	209.16	20230503	3.61	N	229640	500	153 억	388355	N	N	1	N	N
109	20240103	090931	57	100.00	KOSPI	금융업	N	N	N	N	N	20450	-500	5	-2.39	2021770300	98353	5.54	20600	20750	20400	27200	14700	20950	20555.91	1.27	0	7765	22550	21750	21100	20300	19650	21425	19975	153	6250	500	12980	50	1	30624879	6263	-324.60	4.15	12	0.32	-63.00	4925.00	23200	20231221	-11.85	6550	20230503	212.21	21900	-6.62	20240102	20400	0.25	20240103	23200	-11.85	20231221	6550	212.21	20230503	3.61	N	229640	500	153 억	388355	N	N	1	N	N
110	20240102	160929	57	100.00	KOSPI	금융업	N	N	N	N	N	20950	50	2	0.24	37060943500	1754708	130.04	21550	21900	20450	27150	14650	20900	21121.05	1.67	0	-130287	21733	21316	20733	20316	19733	21025	20025	153	6250	500	12950	50	1	30624879	6416	-332.54	4.25	12	5.73	-63.00	4925.00	23200	20231221	-9.70	6550	20230503	219.85	21900	-4.34	20240102	20450	2.44	20240102	23200	-9.70	20231221	6550	219.85	20230503	3.46	N	229640	500	153 억	512730	N	N	1	N	N
111	20240102	150928	57	100.00	KOSPI	금융업	N	N	N	N	N	20800	-100	5	-0.48	35471773150	1678837	124.42	21550	21900	20450	27150	14650	20900	21128.81	1.67	0	-134727	21733	21316	20733	20316	19733	21025	20025	153	6250	500	12950	50	1	30624879	6370	-330.16	4.22	12	5.48	-63.00	4925.00	23200	20231221	-10.34	6550	20230503	217.56	21900	-5.02	20240102	20450	1.71	20240102	23200	-10.34	20231221	6550	217.56	20230503	3.46	N	229640	500	153 억	512730	N	N	8	N	N
112	20240102	140930	57	100.00	KOSPI	금융업	N	N	N	N	N	20750	-150	5	-0.72	33550220700	1586350	117.56	21550	21900	20450	27150	14650	20900	21149.36	1.67	0	-138189	21733	21316	20733	20316	19733	21025	20025	153	6250	500	12950	50	1	30624879	6355	-329.37	4.21	12	5.18	-63.00	4925.00	23200	20231221	-10.56	6550	20230503	216.79	21900	-5.25	20240102	20450	1.47	20240102	23200	-10.56	20231221	6550	216.79	20230503	3.46	N	229640	500	153 억	512730	N	N	8	N	N
113	20240102	130924	57	100.00	KOSPI	금융업	N	N	N	N	N	20750	-150	5	-0.72	31183546850	1472281	109.11	21550	21900	20450	27150	14650	20900	21180.48	1.67	0	-121390	21733	21316	20733	20316	19733	21025	20025	153	6250	500	12950	50	1	30624879	6355	-329.37	4.21	12	4.81	-63.00	4925.00	23200	20231221	-10.56	6550	20230503	216.79	21900	-5.25	20240102	20450	1.47	20240102	23200	-10.56	20231221	6550	216.79	20230503	3.46	N	229640	500	153 억	512730	N	N	8	N	N
114	20240102	120923	57	100.00	KOSPI	금융업	N	N	N	N	N	20700	-200	5	-0.96	28958649250	1365716	101.21	21550	21900	20450	27150	14650	20900	21204.06	1.67	0	-101205	21733	21316	20733	20316	19733	21025	20025	153	6250	500	12950	50	1	30624879	6339	-328.57	4.20	12	4.46	-63.00	4925.00	23200	20231221	-10.78	6550	20230503	216.03	21900	-5.48	20240102	20450	1.22	20240102	23200	-10.78	20231221	6550	216.03	20230503	3.46	N	229640	500	153 억	512730	N	N	8	N	N
115	20240102	110922	57	100.00	KOSPI	금융업	N	N	N	N	N	20600	-300	5	-1.44	25836873100	1214183	89.98	21550	21900	20550	27150	14650	20900	21279.31	1.67	0	-78442	21733	21316	20733	20316	19733	21025	20025	153	6250	500	12950	50	1	30624879	6309	-326.98	4.18	12	3.96	-63.00	4925.00	23200	20231221	-11.21	6550	20230503	214.50	21900	-5.94	20240102	20550	0.24	20240102	23200	-11.21	20231221	6550	214.50	20230503	3.46	N	229640	500	153 억	512730	N	N	8	N	N
116	20240102	100914	57	100.00	KOSPI	금융업	N	N	N	N	N	21200	300	2	1.44	9352072300	437642	32.43	21550	21650	21000	27150	14650	20900	21369.51	1.67	0	-28240	21733	21316	20733	20316	19733	21025	20025	153	6250	500	12950	50	1	30624879	6492	-336.51	4.30	12	1.43	-63.00	4925.00	23200	20231221	-8.62	6550	20230503	223.66	21650	-2.08	20240102	21000	0.95	20240102	23200	-8.62	20231221	6550	223.66	20230503	3.46	N	229640	500	153 억	512730	N	N	8	N	N
117	20240102	090903	57	100.00	KOSPI	금융업	N	N	N	N	N	20900	0	3	0.00	0	0	0.00	0	0	0	27150	14650	20900	0.00	1.67	0	0	21733	21316	20733	20316	19733	21025	20025	153	6250	500	12950	50	1	30624879	6401	-331.75	4.24	12	0.00	-63.00	4925.00	23200	20231221	-9.91	6550	20230503	219.08	0	0.00	0	0	0.00	0	23200	-9.91	20231221	6550	219.08	20230503	3.46	N	229640	500	153 억	512730	N	N	8	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History