KissMeData/244920/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	121031	57	100.00	KOSPI	금융업	N	N	N	N		N	4055	-5	5	-0.12	24875050	6143	21.02	4060	4095	4030	5270	2845	4060	4049.33	0.78	-1695	4096	4077	4046	4027	3996	4085	4035	113	1210	500	2840	5	1	22607693	917	1.82	0.63	12	0.03	2226.00	6449.00	5330	20230508	-23.92	3825	20231023	6.01	4385	-7.53	20240102	3995	1.50	20240108	5330	-23.92	20230508	3825	6.01	20231023	1.36	N	244920	500	113 억	175783	N	N	14	N	N
3	20240123	111027	57	100.00	KOSPI	금융업	N	N	N	N		N	4055	-5	5	-0.12	22835465	5640	19.30	4060	4095	4030	5270	2845	4060	4048.84	0.78	-1691	4096	4077	4046	4027	3996	4085	4035	113	1210	500	2840	5	1	22607693	917	1.82	0.63	12	0.02	2226.00	6449.00	5330	20230508	-23.92	3825	20231023	6.01	4385	-7.53	20240102	3995	1.50	20240108	5330	-23.92	20230508	3825	6.01	20231023	1.36	N	244920	500	113 억	175783	N	N	14	N	N
4	20240123	101028	57	100.00	KOSPI	금융업	N	N	N	N		N	4065	5	2	0.12	10141725	2498	8.55	4060	4095	4030	5270	2845	4060	4059.94	0.78	-1358	4096	4077	4046	4027	3996	4085	4035	113	1210	500	2840	5	1	22607693	919	1.83	0.63	12	0.01	2226.00	6449.00	5330	20230508	-23.73	3825	20231023	6.27	4385	-7.30	20240102	3995	1.75	20240108	5330	-23.73	20230508	3825	6.27	20231023	1.36	N	244920	500	113 억	175783	N	N	14	N	N
5	20240123	091028	57	100.00	KOSPI	금융업	N	N	N	N		N	4055	-5	5	-0.12	300095	74	0.25	4060	4060	4055	5270	2845	4060	4055.34	0.78	-69	4096	4077	4046	4027	3996	4085	4035	113	1210	500	2840	5	1	22607693	917	1.82	0.63	12	0.00	2226.00	6449.00	5330	20230508	-23.92	3825	20231023	6.01	4385	-7.53	20240102	3995	1.50	20240108	5330	-23.92	20230508	3825	6.01	20231023	1.36	N	244920	500	113 억	175783	N	N	14	N	N
6	20240119	161021	57	100.00	KOSPI	금융업	N	N	N	N		N	4035	-20	5	-0.49	79083760	19426	88.93	4020	4100	4020	5270	2840	4055	4071.03	0.81	-728	4225	4140	4085	4000	3945	4182	4042	113	1215	500	2830	5	1	22607693	912	1.81	0.63	12	0.09	2226.00	6449.00	5330	20230508	-24.30	3825	20231023	5.49	4385	-7.98	20240102	3995	1.00	20240108	5330	-24.30	20230508	3825	5.49	20231023	1.36	N	244920	500	113 억	183576	N	N	22	N	N
7	20240119	151024	57	100.00	KOSPI	금융업	N	N	N	N		N	4040	-15	5	-0.37	76505870	18788	86.01	4020	4100	4020	5270	2840	4055	4072.06	0.81	-734	4225	4140	4085	4000	3945	4182	4042	113	1215	500	2830	5	1	22607693	913	1.81	0.63	12	0.08	2226.00	6449.00	5330	20230508	-24.20	3825	20231023	5.62	4385	-7.87	20240102	3995	1.13	20240108	5330	-24.20	20230508	3825	5.62	20231023	1.36	N	244920	500	113 억	183576	N	N	22	N	N
8	20240119	141022	57	100.00	KOSPI	금융업	N	N	N	N		N	4055	0	3	0.00	67478300	16559	75.81	4020	4100	4020	5270	2840	4055	4075.02	0.81	442	4225	4140	4085	4000	3945	4182	4042	113	1215	500	2830	5	1	22607693	917	1.82	0.63	12	0.07	2226.00	6449.00	5330	20230508	-23.92	3825	20231023	6.01	4385	-7.53	20240102	3995	1.50	20240108	5330	-23.92	20230508	3825	6.01	20231023	1.36	N	244920	500	113 억	183576	N	N	22	N	N
9	20240119	131022	57	100.00	KOSPI	금융업	N	N	N	N		N	4055	0	3	0.00	66365970	16285	74.55	4020	4100	4020	5270	2840	4055	4075.28	0.81	648	4225	4140	4085	4000	3945	4182	4042	113	1215	500	2830	5	1	22607693	917	1.82	0.63	12	0.07	2226.00	6449.00	5330	20230508	-23.92	3825	20231023	6.01	4385	-7.53	20240102	3995	1.50	20240108	5330	-23.92	20230508	3825	6.01	20231023	1.36	N	244920	500	113 억	183576	N	N	22	N	N
10	20240119	121027	57	100.00	KOSPI	금융업	N	N	N	N		N	4060	5	2	0.12	61382760	15060	68.95	4020	4100	4020	5270	2840	4055	4075.88	0.81	1389	4225	4140	4085	4000	3945	4182	4042	113	1215	500	2830	5	1	22607693	918	1.82	0.63	12	0.07	2226.00	6449.00	5330	20230508	-23.83	3825	20231023	6.14	4385	-7.41	20240102	3995	1.63	20240108	5330	-23.83	20230508	3825	6.14	20231023	1.36	N	244920	500	113 억	183576	N	N	22	N	N
11	20240119	111025	57	100.00	KOSPI	금융업	N	N	N	N		N	4070	15	2	0.37	53634870	13156	60.23	4020	4100	4020	5270	2840	4055	4076.84	0.81	677	4225	4140	4085	4000	3945	4182	4042	113	1215	500	2830	5	1	22607693	920	1.83	0.63	12	0.06	2226.00	6449.00	5330	20230508	-23.64	3825	20231023	6.41	4385	-7.18	20240102	3995	1.88	20240108	5330	-23.64	20230508	3825	6.41	20231023	1.36	N	244920	500	113 억	183576	N	N	22	N	N
12	20240119	101029	57	100.00	KOSPI	금융업	N	N	N	N		N	4075	20	2	0.49	47936745	11756	53.82	4020	4100	4020	5270	2840	4055	4077.64	0.81	-396	4225	4140	4085	4000	3945	4182	4042	113	1215	500	2830	5	1	22607693	921	1.83	0.63	12	0.05	2226.00	6449.00	5330	20230508	-23.55	3825	20231023	6.54	4385	-7.07	20240102	3995	2.00	20240108	5330	-23.55	20230508	3825	6.54	20231023	1.36	N	244920	500	113 억	183576	N	N	22	N	N
13	20240119	091023	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	45	2	1.11	8626915	2141	9.80	4020	4100	4020	5270	2840	4055	4029.39	0.81	112	4225	4140	4085	4000	3945	4182	4042	113	1215	500	2830	5	1	22607693	927	1.84	0.64	12	0.01	2226.00	6449.00	5330	20230508	-23.08	3825	20231023	7.19	4385	-6.50	20240102	3995	2.63	20240108	5330	-23.08	20230508	3825	7.19	20231023	1.36	N	244920	500	113 억	183576	N	N	22	N	N
14	20240118	161020	57	100.00	KOSPI	금융업	N	N	N	N		N	4055	5	2	0.12	88637440	21843	118.60	4045	4170	4030	5260	2835	4050	4057.93	0.83	-8089	4100	4075	4055	4030	4010	4065	4020	113	1210	500	2830	5	1	22607693	917	1.82	0.63	12	0.10	2226.00	6449.00	5330	20230508	-23.92	3825	20231023	6.01	4385	-7.53	20240102	3995	1.50	20240108	5330	-23.92	20230508	3825	6.01	20231023	1.37	N	244920	500	113 억	188448	N	N	22	N	N
15	20240118	151021	57	100.00	KOSPI	금융업	N	N	N	N		N	4050	0	3	0.00	82498475	20327	110.36	4045	4170	4030	5260	2835	4050	4058.57	0.83	-7972	4100	4075	4055	4030	4010	4065	4020	113	1210	500	2830	5	1	22607693	916	1.82	0.63	12	0.09	2226.00	6449.00	5330	20230508	-24.02	3825	20231023	5.88	4385	-7.64	20240102	3995	1.38	20240108	5330	-24.02	20230508	3825	5.88	20231023	1.37	N	244920	500	113 억	188448	N	N	23	N	N
16	20240118	141022	57	100.00	KOSPI	금융업	N	N	N	N		N	4040	-10	5	-0.25	80490230	19830	107.67	4045	4170	4030	5260	2835	4050	4059.01	0.83	-7929	4100	4075	4055	4030	4010	4065	4020	113	1210	500	2830	5	1	22607693	913	1.81	0.63	12	0.09	2226.00	6449.00	5330	20230508	-24.20	3825	20231023	5.62	4385	-7.87	20240102	3995	1.13	20240108	5330	-24.20	20230508	3825	5.62	20231023	1.37	N	244920	500	113 억	188448	N	N	23	N	N
17	20240118	131019	57	100.00	KOSPI	금융업	N	N	N	N		N	4050	0	3	0.00	73019435	17984	97.64	4045	4170	4030	5260	2835	4050	4060.24	0.83	-6820	4100	4075	4055	4030	4010	4065	4020	113	1210	500	2830	5	1	22607693	916	1.82	0.63	12	0.08	2226.00	6449.00	5330	20230508	-24.02	3825	20231023	5.88	4385	-7.64	20240102	3995	1.38	20240108	5330	-24.02	20230508	3825	5.88	20231023	1.37	N	244920	500	113 억	188448	N	N	23	N	N
18	20240118	121023	57	100.00	KOSPI	금융업	N	N	N	N		N	4045	-5	5	-0.12	67131845	16526	89.73	4045	4170	4030	5260	2835	4050	4062.20	0.83	-6835	4100	4075	4055	4030	4010	4065	4020	113	1210	500	2830	5	1	22607693	914	1.82	0.63	12	0.07	2226.00	6449.00	5330	20230508	-24.11	3825	20231023	5.75	4385	-7.75	20240102	3995	1.25	20240108	5330	-24.11	20230508	3825	5.75	20231023	1.37	N	244920	500	113 억	188448	N	N	23	N	N
19	20240118	111023	57	100.00	KOSPI	금융업	N	N	N	N		N	4050	0	3	0.00	50612960	12436	67.52	4045	4170	4030	5260	2835	4050	4069.87	0.83	-5325	4100	4075	4055	4030	4010	4065	4020	113	1210	500	2830	5	1	22607693	916	1.82	0.63	12	0.06	2226.00	6449.00	5330	20230508	-24.02	3825	20231023	5.88	4385	-7.64	20240102	3995	1.38	20240108	5330	-24.02	20230508	3825	5.88	20231023	1.37	N	244920	500	113 억	188448	N	N	23	N	N
20	20240118	101018	57	100.00	KOSPI	금융업	N	N	N	N		N	4050	0	3	0.00	33191585	8133	44.16	4045	4170	4030	5260	2835	4050	4081.10	0.83	-2386	4100	4075	4055	4030	4010	4065	4020	113	1210	500	2830	5	1	22607693	916	1.82	0.63	12	0.04	2226.00	6449.00	5330	20230508	-24.02	3825	20231023	5.88	4385	-7.64	20240102	3995	1.38	20240108	5330	-24.02	20230508	3825	5.88	20231023	1.37	N	244920	500	113 억	188448	N	N	23	N	N
21	20240118	091020	57	100.00	KOSPI	금융업	N	N	N	N		N	4040	-10	5	-0.25	3827600	946	5.14	4045	4060	4030	5260	2835	4050	4046.09	0.83	-567	4100	4075	4055	4030	4010	4065	4020	113	1210	500	2830	5	1	22607693	913	1.81	0.63	12	0.00	2226.00	6449.00	5330	20230508	-24.20	3825	20231023	5.62	4385	-7.87	20240102	3995	1.13	20240108	5330	-24.20	20230508	3825	5.62	20231023	1.37	N	244920	500	113 억	188448	N	N	23	N	N
22	20240117	161017	57	100.00	KOSPI	금융업	N	N	N	N		N	4050	-40	5	-0.98	74571500	18418	40.58	4080	4080	4035	5310	2865	4090	4048.84	0.86	-5718	4246	4167	4106	4027	3966	4207	4067	113	1220	500	2860	5	1	22607693	916	1.82	0.63	12	0.08	2226.00	6449.00	5330	20230508	-24.02	3825	20231023	5.88	4385	-7.64	20240102	3995	1.38	20240108	5330	-24.02	20230508	3825	5.88	20231023	1.37	N	244920	500	113 억	195258	N	N	23	N	N
23	20240117	151020	57	100.00	KOSPI	금융업	N	N	N	N		N	4050	-40	5	-0.98	71487480	17657	38.90	4080	4080	4035	5310	2865	4090	4048.68	0.86	-5602	4246	4167	4106	4027	3966	4207	4067	113	1220	500	2860	5	1	22607693	916	1.82	0.63	12	0.08	2226.00	6449.00	5330	20230508	-24.02	3825	20231023	5.88	4385	-7.64	20240102	3995	1.38	20240108	5330	-24.02	20230508	3825	5.88	20231023	1.37	N	244920	500	113 억	195258	N	N	29	N	N
24	20240117	141017	57	100.00	KOSPI	금융업	N	N	N	N		N	4055	-35	5	-0.86	53334245	13172	29.02	4080	4080	4035	5310	2865	4090	4049.06	0.86	-4601	4246	4167	4106	4027	3966	4207	4067	113	1220	500	2860	5	1	22607693	917	1.82	0.63	12	0.06	2226.00	6449.00	5330	20230508	-23.92	3825	20231023	6.01	4385	-7.53	20240102	3995	1.50	20240108	5330	-23.92	20230508	3825	6.01	20231023	1.37	N	244920	500	113 억	195258	N	N	29	N	N
25	20240117	131017	57	100.00	KOSPI	금융업	N	N	N	N		N	4045	-45	5	-1.10	41637710	10281	22.65	4080	4080	4035	5310	2865	4090	4049.97	0.86	-3537	4246	4167	4106	4027	3966	4207	4067	113	1220	500	2860	5	1	22607693	914	1.82	0.63	12	0.05	2226.00	6449.00	5330	20230508	-24.11	3825	20231023	5.75	4385	-7.75	20240102	3995	1.25	20240108	5330	-24.11	20230508	3825	5.75	20231023	1.37	N	244920	500	113 억	195258	N	N	29	N	N
26	20240117	121020	57	100.00	KOSPI	금융업	N	N	N	N		N	4045	-45	5	-1.10	38450495	9494	20.92	4080	4080	4035	5310	2865	4090	4049.98	0.86	-3351	4246	4167	4106	4027	3966	4207	4067	113	1220	500	2860	5	1	22607693	914	1.82	0.63	12	0.04	2226.00	6449.00	5330	20230508	-24.11	3825	20231023	5.75	4385	-7.75	20240102	3995	1.25	20240108	5330	-24.11	20230508	3825	5.75	20231023	1.37	N	244920	500	113 억	195258	N	N	29	N	N
27	20240117	111021	57	100.00	KOSPI	금융업	N	N	N	N		N	4050	-40	5	-0.98	16634600	4105	9.04	4080	4080	4035	5310	2865	4090	4052.28	0.86	-1207	4246	4167	4106	4027	3966	4207	4067	113	1220	500	2860	5	1	22607693	916	1.82	0.63	12	0.02	2226.00	6449.00	5330	20230508	-24.02	3825	20231023	5.88	4385	-7.64	20240102	3995	1.38	20240108	5330	-24.02	20230508	3825	5.88	20231023	1.37	N	244920	500	113 억	195258	N	N	29	N	N
28	20240117	101017	57	100.00	KOSPI	금융업	N	N	N	N		N	4055	-35	5	-0.86	3798715	936	2.06	4080	4080	4035	5310	2865	4090	4058.46	0.86	-817	4246	4167	4106	4027	3966	4207	4067	113	1220	500	2860	5	1	22607693	917	1.82	0.63	12	0.00	2226.00	6449.00	5330	20230508	-23.92	3825	20231023	6.01	4385	-7.53	20240102	3995	1.50	20240108	5330	-23.92	20230508	3825	6.01	20231023	1.37	N	244920	500	113 억	195258	N	N	29	N	N
29	20240117	091020	57	100.00	KOSPI	금융업	N	N	N	N		N	4075	-15	5	-0.37	240565	59	0.13	4080	4080	4050	5310	2865	4090	4077.37	0.86	-41	4246	4167	4106	4027	3966	4207	4067	113	1220	500	2860	5	1	22607693	921	1.83	0.63	12	0.00	2226.00	6449.00	5330	20230508	-23.55	3825	20231023	6.54	4385	-7.07	20240102	3995	2.00	20240108	5330	-23.55	20230508	3825	6.54	20231023	1.37	N	244920	500	113 억	195258	N	N	29	N	N
30	20240116	161015	57	100.00	KOSPI	금융업	N	N	N	N		N	4090	15	2	0.37	185368205	45390	312.11	4075	4185	4045	5290	2855	4075	4083.90	0.88	-1618	4201	4137	4096	4032	3991	4170	4065	113	1215	500	2850	5	1	22607693	925	1.84	0.63	12	0.20	2226.00	6449.00	5330	20230508	-23.26	3825	20231023	6.93	4385	-6.73	20240102	3995	2.38	20240108	5330	-23.26	20230508	3825	6.93	20231023	1.39	N	244920	500	113 억	197884	N	N	29	N	N
31	20240116	151013	57	100.00	KOSPI	금융업	N	N	N	N		N	4085	10	2	0.25	181164780	44361	305.03	4075	4185	4045	5290	2855	4075	4083.88	0.88	-1776	4201	4137	4096	4032	3991	4170	4065	113	1215	500	2850	5	1	22607693	924	1.84	0.63	12	0.20	2226.00	6449.00	5330	20230508	-23.36	3825	20231023	6.80	4385	-6.84	20240102	3995	2.25	20240108	5330	-23.36	20230508	3825	6.80	20231023	1.39	N	244920	500	113 억	197884	N	N	31	N	N
32	20240116	141016	57	100.00	KOSPI	금융업	N	N	N	N		N	4075	0	3	0.00	177088655	43364	298.18	4075	4185	4045	5290	2855	4075	4083.77	0.88	-1965	4201	4137	4096	4032	3991	4170	4065	113	1215	500	2850	5	1	22607693	921	1.83	0.63	12	0.19	2226.00	6449.00	5330	20230508	-23.55	3825	20231023	6.54	4385	-7.07	20240102	3995	2.00	20240108	5330	-23.55	20230508	3825	6.54	20231023	1.39	N	244920	500	113 억	197884	N	N	31	N	N
33	20240116	131018	57	100.00	KOSPI	금융업	N	N	N	N		N	4080	5	2	0.12	171076010	41890	288.04	4075	4185	4045	5290	2855	4075	4083.93	0.88	-2819	4201	4137	4096	4032	3991	4170	4065	113	1215	500	2850	5	1	22607693	922	1.83	0.63	12	0.19	2226.00	6449.00	5330	20230508	-23.45	3825	20231023	6.67	4385	-6.96	20240102	3995	2.13	20240108	5330	-23.45	20230508	3825	6.67	20231023	1.39	N	244920	500	113 억	197884	N	N	31	N	N
34	20240116	121015	57	100.00	KOSPI	금융업	N	N	N	N		N	4130	55	2	1.35	66803415	16316	112.19	4075	4165	4045	5290	2855	4075	4094.35	0.88	-3509	4201	4137	4096	4032	3991	4170	4065	113	1215	500	2850	5	1	22607693	934	1.86	0.64	12	0.07	2226.00	6449.00	5330	20230508	-22.51	3825	20231023	7.97	4385	-5.82	20240102	3995	3.38	20240108	5330	-22.51	20230508	3825	7.97	20231023	1.39	N	244920	500	113 억	197884	N	N	31	N	N
35	20240116	111014	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	25	2	0.61	42293600	10338	71.09	4075	4165	4045	5290	2855	4075	4091.08	0.88	-3315	4201	4137	4096	4032	3991	4170	4065	113	1215	500	2850	5	1	22607693	927	1.84	0.64	12	0.05	2226.00	6449.00	5330	20230508	-23.08	3825	20231023	7.19	4385	-6.50	20240102	3995	2.63	20240108	5330	-23.08	20230508	3825	7.19	20231023	1.39	N	244920	500	113 억	197884	N	N	31	N	N
36	20240116	101013	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	25	2	0.61	38013670	9294	63.91	4075	4165	4045	5290	2855	4075	4090.13	0.88	-3334	4201	4137	4096	4032	3991	4170	4065	113	1215	500	2850	5	1	22607693	927	1.84	0.64	12	0.04	2226.00	6449.00	5330	20230508	-23.08	3825	20231023	7.19	4385	-6.50	20240102	3995	2.63	20240108	5330	-23.08	20230508	3825	7.19	20231023	1.39	N	244920	500	113 억	197884	N	N	31	N	N
37	20240116	091012	57	100.00	KOSPI	금융업	N	N	N	N		N	4075	0	3	0.00	394605	97	0.67	4075	4075	4045	5290	2855	4075	4068.09	0.88	-59	4201	4137	4096	4032	3991	4170	4065	113	1215	500	2850	5	1	22607693	921	1.83	0.63	12	0.00	2226.00	6449.00	5330	20230508	-23.55	3825	20231023	6.54	4385	-7.07	20240102	3995	2.00	20240108	5330	-23.55	20230508	3825	6.54	20231023	1.39	N	244920	500	113 억	197884	N	N	31	N	N
38	20240115	161012	57	100.00	KOSPI	금융업	N	N	N	N		N	4075	5	2	0.12	59269715	14543	64.07	4065	4160	4055	5290	2850	4070	4075.52	0.88	-1101	4150	4110	4080	4040	4010	4130	4060	113	1220	500	2840	5	1	22607693	921	1.83	0.63	12	0.06	2226.00	6449.00	5330	20230508	-23.55	3825	20231023	6.54	4385	-7.07	20240102	3995	2.00	20240108	5330	-23.55	20230508	3825	6.54	20231023	1.39	N	244920	500	113 억	198235	N	N	31	N	N
39	20240115	151013	57	100.00	KOSPI	금융업	N	N	N	N		N	4060	-10	5	-0.25	53019745	13008	57.31	4065	4160	4055	5290	2850	4070	4075.99	0.88	-1081	4150	4110	4080	4040	4010	4130	4060	113	1220	500	2840	5	1	22607693	918	1.82	0.63	12	0.06	2226.00	6449.00	5330	20230508	-23.83	3825	20231023	6.14	4385	-7.41	20240102	3995	1.63	20240108	5330	-23.83	20230508	3825	6.14	20231023	1.39	N	244920	500	113 억	198235	N	N	27	N	N
40	20240115	141012	57	100.00	KOSPI	금융업	N	N	N	N		N	4070	0	3	0.00	43588390	10689	47.09	4065	4160	4055	5290	2850	4070	4077.96	0.88	-315	4150	4110	4080	4040	4010	4130	4060	113	1220	500	2840	5	1	22607693	920	1.83	0.63	12	0.05	2226.00	6449.00	5330	20230508	-23.64	3825	20231023	6.41	4385	-7.18	20240102	3995	1.88	20240108	5330	-23.64	20230508	3825	6.41	20231023	1.39	N	244920	500	113 억	198235	N	N	27	N	N
41	20240115	131011	57	100.00	KOSPI	금융업	N	N	N	N		N	4070	0	3	0.00	29358230	7212	31.77	4065	4095	4055	5290	2850	4070	4070.76	0.88	-890	4150	4110	4080	4040	4010	4130	4060	113	1220	500	2840	5	1	22607693	920	1.83	0.63	12	0.03	2226.00	6449.00	5330	20230508	-23.64	3825	20231023	6.41	4385	-7.18	20240102	3995	1.88	20240108	5330	-23.64	20230508	3825	6.41	20231023	1.39	N	244920	500	113 억	198235	N	N	27	N	N
42	20240115	121012	57	100.00	KOSPI	금융업	N	N	N	N		N	4065	-5	5	-0.12	18076580	4441	19.56	4065	4095	4055	5290	2850	4070	4070.40	0.88	-822	4150	4110	4080	4040	4010	4130	4060	113	1220	500	2840	5	1	22607693	919	1.83	0.63	12	0.02	2226.00	6449.00	5330	20230508	-23.73	3825	20231023	6.27	4385	-7.30	20240102	3995	1.75	20240108	5330	-23.73	20230508	3825	6.27	20231023	1.39	N	244920	500	113 억	198235	N	N	27	N	N
43	20240115	111011	57	100.00	KOSPI	금융업	N	N	N	N		N	4070	0	3	0.00	15154515	3722	16.40	4065	4095	4055	5290	2850	4070	4071.66	0.88	-348	4150	4110	4080	4040	4010	4130	4060	113	1220	500	2840	5	1	22607693	920	1.83	0.63	12	0.02	2226.00	6449.00	5330	20230508	-23.64	3825	20231023	6.41	4385	-7.18	20240102	3995	1.88	20240108	5330	-23.64	20230508	3825	6.41	20231023	1.39	N	244920	500	113 억	198235	N	N	27	N	N
44	20240115	101008	57	100.00	KOSPI	금융업	N	N	N	N		N	4070	0	3	0.00	10779090	2649	11.67	4065	4080	4055	5290	2850	4070	4069.08	0.88	-143	4150	4110	4080	4040	4010	4130	4060	113	1220	500	2840	5	1	22607693	920	1.83	0.63	12	0.01	2226.00	6449.00	5330	20230508	-23.64	3825	20231023	6.41	4385	-7.18	20240102	3995	1.88	20240108	5330	-23.64	20230508	3825	6.41	20231023	1.39	N	244920	500	113 억	198235	N	N	27	N	N
45	20240115	091010	57	100.00	KOSPI	금융업	N	N	N	N		N	4070	0	3	0.00	1350260	332	1.46	4065	4070	4060	5290	2850	4070	4065.48	0.88	-81	4150	4110	4080	4040	4010	4130	4060	113	1220	500	2840	5	1	22607693	920	1.83	0.63	12	0.00	2226.00	6449.00	5330	20230508	-23.64	3825	20231023	6.41	4385	-7.18	20240102	3995	1.88	20240108	5330	-23.64	20230508	3825	6.41	20231023	1.39	N	244920	500	113 억	198235	N	N	27	N	N
46	20240112	161022	57	100.00	KOSPI	금융업	N	N	N	N		N	4070	20	2	0.49	92280625	22699	129.04	4050	4120	4050	5260	2835	4050	4065.40	0.87	492	4163	4106	4073	4016	3983	4095	4005	113	1210	500	2830	5	1	22607693	920	1.83	0.63	12	0.10	2226.00	6449.00	5330	20230508	-23.64	3825	20231023	6.41	4385	-7.18	20240102	3995	1.88	20240108	5330	-23.64	20230508	3825	6.41	20231023	1.42	N	244920	500	113 억	195792	N	N	27	N	N
47	20240112	151009	57	100.00	KOSPI	금융업	N	N	N	N		N	4055	5	2	0.12	90474655	22255	126.52	4050	4120	4050	5260	2835	4050	4065.36	0.87	544	4163	4106	4073	4016	3983	4095	4005	113	1210	500	2830	5	1	22607693	917	1.82	0.63	12	0.10	2226.00	6449.00	5330	20230508	-23.92	3825	20231023	6.01	4385	-7.53	20240102	3995	1.50	20240108	5330	-23.92	20230508	3825	6.01	20231023	1.42	N	244920	500	113 억	195792	N	N	39	N	N
48	20240112	141008	57	100.00	KOSPI	금융업	N	N	N	N		N	4065	15	2	0.37	69814340	17163	97.57	4050	4120	4050	5260	2835	4050	4067.72	0.87	-509	4163	4106	4073	4016	3983	4095	4005	113	1210	500	2830	5	1	22607693	919	1.83	0.63	12	0.08	2226.00	6449.00	5330	20230508	-23.73	3825	20231023	6.27	4385	-7.30	20240102	3995	1.75	20240108	5330	-23.73	20230508	3825	6.27	20231023	1.42	N	244920	500	113 억	195792	N	N	39	N	N
49	20240112	131004	57	100.00	KOSPI	금융업	N	N	N	N		N	4080	30	2	0.74	63445245	15607	88.73	4050	4105	4050	5260	2835	4050	4065.18	0.87	570	4163	4106	4073	4016	3983	4095	4005	113	1210	500	2830	5	1	22607693	922	1.83	0.63	12	0.07	2226.00	6449.00	5330	20230508	-23.45	3825	20231023	6.67	4385	-6.96	20240102	3995	2.13	20240108	5330	-23.45	20230508	3825	6.67	20231023	1.42	N	244920	500	113 억	195792	N	N	39	N	N
50	20240112	121008	57	100.00	KOSPI	금융업	N	N	N	N		N	4060	10	2	0.25	49882950	12293	69.89	4050	4100	4050	5260	2835	4050	4057.83	0.87	758	4163	4106	4073	4016	3983	4095	4005	113	1210	500	2830	5	1	22607693	918	1.82	0.63	12	0.05	2226.00	6449.00	5330	20230508	-23.83	3825	20231023	6.14	4385	-7.41	20240102	3995	1.63	20240108	5330	-23.83	20230508	3825	6.14	20231023	1.42	N	244920	500	113 억	195792	N	N	39	N	N
51	20240112	111003	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	50	2	1.23	45034720	11103	63.12	4050	4100	4050	5260	2835	4050	4056.09	0.87	1430	4163	4106	4073	4016	3983	4095	4005	113	1210	500	2830	5	1	22607693	927	1.84	0.64	12	0.05	2226.00	6449.00	5330	20230508	-23.08	3825	20231023	7.19	4385	-6.50	20240102	3995	2.63	20240108	5330	-23.08	20230508	3825	7.19	20231023	1.42	N	244920	500	113 억	195792	N	N	39	N	N
52	20240112	101003	57	100.00	KOSPI	금융업	N	N	N	N		N	4080	30	2	0.74	43492435	10725	60.97	4050	4080	4050	5260	2835	4050	4055.24	0.87	1477	4163	4106	4073	4016	3983	4095	4005	113	1210	500	2830	5	1	22607693	922	1.83	0.63	12	0.05	2226.00	6449.00	5330	20230508	-23.45	3825	20231023	6.67	4385	-6.96	20240102	3995	2.13	20240108	5330	-23.45	20230508	3825	6.67	20231023	1.42	N	244920	500	113 억	195792	N	N	39	N	N
53	20240112	091006	57	100.00	KOSPI	금융업	N	N	N	N		N	4060	10	2	0.25	13678920	3371	19.16	4050	4080	4050	5260	2835	4050	4057.82	0.87	1926	4163	4106	4073	4016	3983	4095	4005	113	1210	500	2830	5	1	22607693	918	1.82	0.63	12	0.01	2226.00	6449.00	5330	20230508	-23.83	3825	20231023	6.14	4385	-7.41	20240102	3995	1.63	20240108	5330	-23.83	20230508	3825	6.14	20231023	1.42	N	244920	500	113 억	195792	N	N	39	N	N
54	20240111	160959	57	100.00	KOSPI	금융업	N	N	N	N		N	4050	10	2	0.25	50208845	12368	38.72	4050	4130	4040	5250	2830	4040	4059.59	0.87	-430	4093	4066	4053	4026	4013	4060	4020	113	1210	500	2820	5	1	22607693	916	1.82	0.63	12	0.05	2226.00	6449.00	5330	20230508	-24.02	3825	20231023	5.88	4385	-7.64	20240102	3995	1.38	20240108	5330	-24.02	20230508	3825	5.88	20231023	1.42	N	244920	500	113 억	195970	N	N	39	N	N
55	20240111	151005	57	100.00	KOSPI	금융업	N	N	N	N		N	4075	35	2	0.87	44808710	11037	34.55	4050	4130	4040	5250	2830	4040	4059.86	0.87	-426	4093	4066	4053	4026	4013	4060	4020	113	1210	500	2820	5	1	22607693	921	1.83	0.63	12	0.05	2226.00	6449.00	5330	20230508	-23.55	3825	20231023	6.54	4385	-7.07	20240102	3995	2.00	20240108	5330	-23.55	20230508	3825	6.54	20231023	1.42	N	244920	500	113 억	195970	N	N	37	N	N
56	20240111	141002	57	100.00	KOSPI	금융업	N	N	N	N		N	4085	45	2	1.11	41953835	10338	32.36	4050	4130	4040	5250	2830	4040	4058.22	0.87	-430	4093	4066	4053	4026	4013	4060	4020	113	1210	500	2820	5	1	22607693	924	1.84	0.63	12	0.05	2226.00	6449.00	5330	20230508	-23.36	3825	20231023	6.80	4385	-6.84	20240102	3995	2.25	20240108	5330	-23.36	20230508	3825	6.80	20231023	1.42	N	244920	500	113 억	195970	N	N	37	N	N
57	20240111	131000	57	100.00	KOSPI	금융업	N	N	N	N		N	4055	15	2	0.37	10997450	2699	8.45	4050	4130	4050	5250	2830	4040	4074.64	0.87	-431	4093	4066	4053	4026	4013	4060	4020	113	1210	500	2820	5	1	22607693	917	1.82	0.63	12	0.01	2226.00	6449.00	5330	20230508	-23.92	3825	20231023	6.01	4385	-7.53	20240102	3995	1.50	20240108	5330	-23.92	20230508	3825	6.01	20231023	1.42	N	244920	500	113 억	195970	N	N	37	N	N
58	20240111	121001	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	80	2	1.98	8476955	2078	6.51	4050	4130	4050	5250	2830	4040	4079.38	0.87	-426	4093	4066	4053	4026	4013	4060	4020	113	1210	500	2820	5	1	22607693	931	1.85	0.64	12	0.01	2226.00	6449.00	5330	20230508	-22.70	3825	20231023	7.71	4385	-6.04	20240102	3995	3.13	20240108	5330	-22.70	20230508	3825	7.71	20231023	1.42	N	244920	500	113 억	195970	N	N	37	N	N
59	20240111	111002	57	100.00	KOSPI	금융업	N	N	N	N		N	4065	25	2	0.62	4056550	995	3.12	4050	4110	4050	5250	2830	4040	4076.93	0.87	-148	4093	4066	4053	4026	4013	4060	4020	113	1210	500	2820	5	1	22607693	919	1.83	0.63	12	0.00	2226.00	6449.00	5330	20230508	-23.73	3825	20231023	6.27	4385	-7.30	20240102	3995	1.75	20240108	5330	-23.73	20230508	3825	6.27	20231023	1.42	N	244920	500	113 억	195970	N	N	37	N	N
60	20240111	101000	57	100.00	KOSPI	금융업	N	N	N	N		N	4095	55	2	1.36	3579570	878	2.75	4050	4110	4050	5250	2830	4040	4076.96	0.87	-159	4093	4066	4053	4026	4013	4060	4020	113	1210	500	2820	5	1	22607693	926	1.84	0.63	12	0.00	2226.00	6449.00	5330	20230508	-23.17	3825	20231023	7.06	4385	-6.61	20240102	3995	2.50	20240108	5330	-23.17	20230508	3825	7.06	20231023	1.42	N	244920	500	113 억	195970	N	N	37	N	N
61	20240111	091001	57	100.00	KOSPI	금융업	N	N	N	N		N	4060	20	2	0.50	1058180	261	0.82	4050	4060	4050	5250	2830	4040	4054.33	0.87	77	4093	4066	4053	4026	4013	4060	4020	113	1210	500	2820	5	1	22607693	918	1.82	0.63	12	0.00	2226.00	6449.00	5330	20230508	-23.83	3825	20231023	6.14	4385	-7.41	20240102	3995	1.63	20240108	5330	-23.83	20230508	3825	6.14	20231023	1.42	N	244920	500	113 억	195970	N	N	37	N	N
62	20240110	160957	57	100.00	KOSPI	금융업	N	N	N	N		N	4040	-80	5	-1.94	129491890	31906	177.13	4060	4080	4040	5350	2885	4120	4058.56	0.86	-10	4206	4162	4106	4062	4006	4185	4085	113	1230	500	2880	5	1	22607693	913	1.81	0.63	12	0.14	2226.00	6449.00	5330	20230508	-24.20	3825	20231023	5.62	4385	-7.87	20240102	3995	1.13	20240108	5330	-24.20	20230508	3825	5.62	20231023	1.42	N	244920	500	113 억	194181	N	N	37	N	N
63	20240110	151000	57	100.00	KOSPI	금융업	N	N	N	N		N	4045	-75	5	-1.82	123347865	30387	168.69	4060	4080	4045	5350	2885	4120	4059.23	0.86	-57	4206	4162	4106	4062	4006	4185	4085	113	1230	500	2880	5	1	22607693	914	1.82	0.63	12	0.13	2226.00	6449.00	5330	20230508	-24.11	3825	20231023	5.75	4385	-7.75	20240102	3995	1.25	20240108	5330	-24.11	20230508	3825	5.75	20231023	1.42	N	244920	500	113 억	194181	N	N	43	N	N
64	20240110	141001	57	100.00	KOSPI	금융업	N	N	N	N		N	4070	-50	5	-1.21	105948680	26093	144.86	4060	4080	4050	5350	2885	4120	4060.43	0.86	220	4206	4162	4106	4062	4006	4185	4085	113	1230	500	2880	5	1	22607693	920	1.83	0.63	12	0.12	2226.00	6449.00	5330	20230508	-23.64	3825	20231023	6.41	4385	-7.18	20240102	3995	1.88	20240108	5330	-23.64	20230508	3825	6.41	20231023	1.42	N	244920	500	113 억	194181	N	N	43	N	N
65	20240110	130958	57	100.00	KOSPI	금융업	N	N	N	N		N	4065	-55	5	-1.33	95659830	23557	130.78	4060	4080	4050	5350	2885	4120	4060.78	0.86	712	4206	4162	4106	4062	4006	4185	4085	113	1230	500	2880	5	1	22607693	919	1.83	0.63	12	0.10	2226.00	6449.00	5330	20230508	-23.73	3825	20231023	6.27	4385	-7.30	20240102	3995	1.75	20240108	5330	-23.73	20230508	3825	6.27	20231023	1.42	N	244920	500	113 억	194181	N	N	43	N	N
66	20240110	121000	57	100.00	KOSPI	금융업	N	N	N	N		N	4065	-55	5	-1.33	90059470	22176	123.11	4060	4080	4050	5350	2885	4120	4061.12	0.86	777	4206	4162	4106	4062	4006	4185	4085	113	1230	500	2880	5	1	22607693	919	1.83	0.63	12	0.10	2226.00	6449.00	5330	20230508	-23.73	3825	20231023	6.27	4385	-7.30	20240102	3995	1.75	20240108	5330	-23.73	20230508	3825	6.27	20231023	1.42	N	244920	500	113 억	194181	N	N	43	N	N
67	20240110	110959	57	100.00	KOSPI	금융업	N	N	N	N		N	4065	-55	5	-1.33	64498805	15880	88.16	4060	4080	4050	5350	2885	4120	4061.64	0.86	1745	4206	4162	4106	4062	4006	4185	4085	113	1230	500	2880	5	1	22607693	919	1.83	0.63	12	0.07	2226.00	6449.00	5330	20230508	-23.73	3825	20231023	6.27	4385	-7.30	20240102	3995	1.75	20240108	5330	-23.73	20230508	3825	6.27	20231023	1.42	N	244920	500	113 억	194181	N	N	43	N	N
68	20240110	100957	57	100.00	KOSPI	금융업	N	N	N	N		N	4060	-60	5	-1.46	57826225	14238	79.04	4060	4080	4050	5350	2885	4120	4061.40	0.86	2018	4206	4162	4106	4062	4006	4185	4085	113	1230	500	2880	5	1	22607693	918	1.82	0.63	12	0.06	2226.00	6449.00	5330	20230508	-23.83	3825	20231023	6.14	4385	-7.41	20240102	3995	1.63	20240108	5330	-23.83	20230508	3825	6.14	20231023	1.42	N	244920	500	113 억	194181	N	N	43	N	N
69	20240110	090958	57	100.00	KOSPI	금융업	N	N	N	N		N	4060	-60	5	-1.46	42230380	10402	57.75	4060	4080	4050	5350	2885	4120	4059.83	0.86	1406	4206	4162	4106	4062	4006	4185	4085	113	1230	500	2880	5	1	22607693	918	1.82	0.63	12	0.05	2226.00	6449.00	5330	20230508	-23.83	3825	20231023	6.14	4385	-7.41	20240102	3995	1.63	20240108	5330	-23.83	20230508	3825	6.14	20231023	1.42	N	244920	500	113 억	194181	N	N	43	N	N
70	20240109	160955	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	30	2	0.73	73506385	17990	32.50	4050	4150	4050	5310	2865	4090	4085.96	0.83	4855	4280	4185	4090	3995	3900	4137	3947	113	1220	500	2860	5	1	22607693	931	1.85	0.64	12	0.08	2226.00	6449.00	5330	20230508	-22.70	3825	20231023	7.71	4385	-6.04	20240102	3995	3.13	20240108	5330	-22.70	20230508	3825	7.71	20231023	1.42	N	244920	500	113 억	188745	N	N	43	N	N
71	20240109	150957	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	20	2	0.49	68532285	16779	30.31	4050	4150	4050	5310	2865	4090	4084.41	0.83	5051	4280	4185	4090	3995	3900	4137	3947	113	1220	500	2860	5	1	22607693	929	1.85	0.64	12	0.07	2226.00	6449.00	5330	20230508	-22.89	3825	20231023	7.45	4385	-6.27	20240102	3995	2.88	20240108	5330	-22.89	20230508	3825	7.45	20231023	1.42	N	244920	500	113 억	188745	N	N	64	N	N
72	20240109	140956	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	20	2	0.49	66538475	16293	29.44	4050	4150	4050	5310	2865	4090	4083.87	0.83	5064	4280	4185	4090	3995	3900	4137	3947	113	1220	500	2860	5	1	22607693	929	1.85	0.64	12	0.07	2226.00	6449.00	5330	20230508	-22.89	3825	20231023	7.45	4385	-6.27	20240102	3995	2.88	20240108	5330	-22.89	20230508	3825	7.45	20231023	1.42	N	244920	500	113 억	188745	N	N	64	N	N
73	20240109	130956	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	30	2	0.73	64120120	15704	28.37	4050	4150	4050	5310	2865	4090	4083.04	0.83	5324	4280	4185	4090	3995	3900	4137	3947	113	1220	500	2860	5	1	22607693	931	1.85	0.64	12	0.07	2226.00	6449.00	5330	20230508	-22.70	3825	20231023	7.71	4385	-6.04	20240102	3995	3.13	20240108	5330	-22.70	20230508	3825	7.71	20231023	1.42	N	244920	500	113 억	188745	N	N	64	N	N
74	20240109	121004	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	30	2	0.73	59744765	14642	26.45	4050	4150	4050	5310	2865	4090	4080.37	0.83	5324	4280	4185	4090	3995	3900	4137	3947	113	1220	500	2860	5	1	22607693	931	1.85	0.64	12	0.06	2226.00	6449.00	5330	20230508	-22.70	3825	20231023	7.71	4385	-6.04	20240102	3995	3.13	20240108	5330	-22.70	20230508	3825	7.71	20231023	1.42	N	244920	500	113 억	188745	N	N	64	N	N
75	20240109	110959	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	40	2	0.98	55285635	13561	24.50	4050	4150	4050	5310	2865	4090	4076.81	0.83	5325	4280	4185	4090	3995	3900	4137	3947	113	1220	500	2860	5	1	22607693	934	1.86	0.64	12	0.06	2226.00	6449.00	5330	20230508	-22.51	3825	20231023	7.97	4385	-5.82	20240102	3995	3.38	20240108	5330	-22.51	20230508	3825	7.97	20231023	1.42	N	244920	500	113 억	188745	N	N	64	N	N
76	20240109	100956	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	25	2	0.61	46796550	11505	20.79	4050	4115	4050	5310	2865	4090	4067.50	0.83	6049	4280	4185	4090	3995	3900	4137	3947	113	1220	500	2860	5	1	22607693	930	1.85	0.64	12	0.05	2226.00	6449.00	5330	20230508	-22.80	3825	20231023	7.58	4385	-6.16	20240102	3995	3.00	20240108	5330	-22.80	20230508	3825	7.58	20231023	1.42	N	244920	500	113 억	188745	N	N	64	N	N
77	20240109	090957	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	0	3	0.00	21880060	5376	9.71	4050	4090	4050	5310	2865	4090	4069.95	0.83	2438	4280	4185	4090	3995	3900	4137	3947	113	1220	500	2860	5	1	22607693	925	1.84	0.63	12	0.02	2226.00	6449.00	5330	20230508	-23.26	3825	20231023	6.93	4385	-6.73	20240102	3995	2.38	20240108	5330	-23.26	20230508	3825	6.93	20231023	1.42	N	244920	500	113 억	188745	N	N	64	N	N
78	20240108	160955	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-10	5	-0.24	223861460	55344	191.66	4140	4185	3995	5330	2870	4100	4044.91	0.83	-597	4353	4226	4163	4036	3973	4195	4005	113	1230	500	2870	5	1	22607693	925	1.84	0.63	12	0.24	2226.00	6449.00	5330	20230508	-23.26	3825	20231023	6.93	4385	-6.73	20240102	3995	2.38	20240108	5330	-23.26	20230508	3825	6.93	20231023	1.43	N	244920	500	113 억	187319	N	N	64	N	N
79	20240108	150956	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-50	5	-1.22	222343385	54971	190.37	4140	4185	3995	5330	2870	4100	4044.74	0.83	-585	4353	4226	4163	4036	3973	4195	4005	113	1230	500	2870	5	1	22607693	916	1.82	0.63	12	0.24	2226.00	6449.00	5330	20230508	-24.02	3825	20231023	5.88	4385	-7.64	20240102	3995	1.38	20240108	5330	-24.02	20230508	3825	5.88	20231023	1.43	N	244920	500	113 억	187319	N	N	97	N	N
80	20240108	140955	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	-55	5	-1.34	215083855	53177	184.16	4140	4185	3995	5330	2870	4100	4044.68	0.83	-193	4353	4226	4163	4036	3973	4195	4005	113	1230	500	2870	5	1	22607693	914	1.82	0.63	12	0.24	2226.00	6449.00	5330	20230508	-24.11	3825	20231023	5.75	4385	-7.75	20240102	3995	1.25	20240108	5330	-24.11	20230508	3825	5.75	20231023	1.43	N	244920	500	113 억	187319	N	N	97	N	N
81	20240108	130955	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-50	5	-1.22	202147370	49988	173.11	4140	4185	3995	5330	2870	4100	4043.92	0.83	345	4353	4226	4163	4036	3973	4195	4005	113	1230	500	2870	5	1	22607693	916	1.82	0.63	12	0.22	2226.00	6449.00	5330	20230508	-24.02	3825	20231023	5.88	4385	-7.64	20240102	3995	1.38	20240108	5330	-24.02	20230508	3825	5.88	20231023	1.43	N	244920	500	113 억	187319	N	N	97	N	N
82	20240108	120955	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	-55	5	-1.34	198164120	49006	169.71	4140	4185	3995	5330	2870	4100	4043.67	0.83	1059	4353	4226	4163	4036	3973	4195	4005	113	1230	500	2870	5	1	22607693	914	1.82	0.63	12	0.22	2226.00	6449.00	5330	20230508	-24.11	3825	20231023	5.75	4385	-7.75	20240102	3995	1.25	20240108	5330	-24.11	20230508	3825	5.75	20231023	1.43	N	244920	500	113 억	187319	N	N	97	N	N
83	20240108	110957	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	-30	5	-0.73	175600970	43440	150.44	4140	4185	3995	5330	2870	4100	4042.38	0.83	1438	4353	4226	4163	4036	3973	4195	4005	113	1230	500	2870	5	1	22607693	920	1.83	0.63	12	0.19	2226.00	6449.00	5330	20230508	-23.64	3825	20231023	6.41	4385	-7.18	20240102	3995	1.88	20240108	5330	-23.64	20230508	3825	6.41	20231023	1.43	N	244920	500	113 억	187319	N	N	97	N	N
84	20240108	100956	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	-15	5	-0.37	162378900	40203	139.23	4140	4185	3995	5330	2870	4100	4038.97	0.83	3212	4353	4226	4163	4036	3973	4195	4005	113	1230	500	2870	5	1	22607693	924	1.84	0.63	12	0.18	2226.00	6449.00	5330	20230508	-23.36	3825	20231023	6.80	4385	-6.84	20240102	3995	2.25	20240108	5330	-23.36	20230508	3825	6.80	20231023	1.43	N	244920	500	113 억	187319	N	N	97	N	N
85	20240108	090954	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	30	2	0.73	2558150	624	2.16	4140	4140	4095	5330	2870	4100	4099.60	0.83	-351	4353	4226	4163	4036	3973	4195	4005	113	1230	500	2870	5	1	22607693	934	1.86	0.64	12	0.00	2226.00	6449.00	5330	20230508	-22.51	3825	20231023	7.97	4385	-5.82	20240102	4095	0.85	20240108	5330	-22.51	20230508	3825	7.97	20231023	1.43	N	244920	500	113 억	187319	N	N	97	N	N
86	20240105	160954	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	-65	5	-1.56	119508970	28844	105.47	4130	4290	4100	5410	2920	4165	4143.29	0.82	-1140	4258	4211	4188	4141	4118	4200	4130	113	1245	500	2910	5	1	22607693	927	1.84	0.64	12	0.13	2226.00	6449.00	5330	20230508	-23.08	3825	20231023	7.19	4385	-6.50	20240102	4100	0.00	20240105	5330	-23.08	20230508	3825	7.19	20231023	1.44	N	244920	500	113 억	186472	N	N	97	N	N
87	20240105	150955	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	-55	5	-1.32	111463600	26883	98.30	4130	4290	4110	5410	2920	4165	4146.25	0.82	-1073	4258	4211	4188	4141	4118	4200	4130	113	1245	500	2910	5	1	22607693	929	1.85	0.64	12	0.12	2226.00	6449.00	5330	20230508	-22.89	3825	20231023	7.45	4385	-6.27	20240102	4110	0.00	20240105	5330	-22.89	20230508	3825	7.45	20231023	1.44	N	244920	500	113 억	186472	N	N	113	N	N
88	20240105	140952	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	-50	5	-1.20	103946190	25055	91.62	4130	4290	4110	5410	2920	4165	4148.72	0.82	-367	4258	4211	4188	4141	4118	4200	4130	113	1245	500	2910	5	1	22607693	930	1.85	0.64	12	0.11	2226.00	6449.00	5330	20230508	-22.80	3825	20231023	7.58	4385	-6.16	20240102	4110	0.12	20240105	5330	-22.80	20230508	3825	7.58	20231023	1.44	N	244920	500	113 억	186472	N	N	113	N	N
89	20240105	130954	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	-45	5	-1.08	88848445	21400	78.25	4130	4290	4120	5410	2920	4165	4151.80	0.82	553	4258	4211	4188	4141	4118	4200	4130	113	1245	500	2910	5	1	22607693	931	1.85	0.64	12	0.09	2226.00	6449.00	5330	20230508	-22.70	3825	20231023	7.71	4385	-6.04	20240102	4120	0.00	20240105	5330	-22.70	20230508	3825	7.71	20231023	1.44	N	244920	500	113 억	186472	N	N	113	N	N
90	20240105	120954	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	-10	5	-0.24	21931325	5266	19.26	4130	4290	4130	5410	2920	4165	4164.70	0.82	-994	4258	4211	4188	4141	4118	4200	4130	113	1245	500	2910	5	1	22607693	939	1.87	0.64	12	0.02	2226.00	6449.00	5330	20230508	-22.05	3825	20231023	8.63	4385	-5.25	20240102	4130	0.61	20240105	5330	-22.05	20230508	3825	8.63	20231023	1.44	N	244920	500	113 억	186472	N	N	113	N	N
91	20240105	110951	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	-10	5	-0.24	16643425	3994	14.60	4130	4290	4130	5410	2920	4165	4167.11	0.82	-465	4258	4211	4188	4141	4118	4200	4130	113	1245	500	2910	5	1	22607693	939	1.87	0.64	12	0.02	2226.00	6449.00	5330	20230508	-22.05	3825	20231023	8.63	4385	-5.25	20240102	4130	0.61	20240105	5330	-22.05	20230508	3825	8.63	20231023	1.44	N	244920	500	113 억	186472	N	N	113	N	N
92	20240105	100955	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4170	5	2	0.12	10109975	2425	8.87	4130	4290	4130	5410	2920	4165	4169.06	0.82	-112	4258	4211	4188	4141	4118	4200	4130	113	1245	500	2910	5	1	22607693	943	1.87	0.65	12	0.01	2226.00	6449.00	5330	20230508	-21.76	3825	20231023	9.02	4385	-4.90	20240102	4130	0.97	20240105	5330	-21.76	20230508	3825	9.02	20231023	1.44	N	244920	500	113 억	186472	N	N	113	N	N
93	20240105	090952	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4290	125	2	3.00	3474410	834	3.05	4130	4290	4130	5410	2920	4165	4165.96	0.82	-4	4258	4211	4188	4141	4118	4200	4130	113	1245	500	2910	5	1	22607693	970	1.93	0.67	12	0.00	2226.00	6449.00	5330	20230508	-19.51	3825	20231023	12.16	4385	-2.17	20240102	4130	3.87	20240105	5330	-19.51	20230508	3825	12.16	20231023	1.44	N	244920	500	113 억	186472	N	N	113	N	N
94	20240104	160949	57	100.00	KOSPI	금융업	N	N	N	N		N	4165	-60	5	-1.42	114229065	27329	196.72	4230	4235	4165	5490	2960	4225	4179.88	0.85	-7064	4288	4256	4238	4206	4188	4272	4222	113	1265	500	2950	5	1	22607693	942	1.87	0.65	12	0.12	2226.00	6449.00	5330	20230508	-21.86	3825	20231023	8.89	4385	-5.02	20240102	4165	0.00	20240104	5330	-21.86	20230508	3825	8.89	20231023	1.45	N	244920	500	113 억	192441	N	N	113	N	N
95	20240104	150951	57	100.00	KOSPI	금융업	N	N	N	N		N	4170	-55	5	-1.30	98463800	23544	169.48	4230	4235	4165	5490	2960	4225	4182.12	0.85	-6955	4288	4256	4238	4206	4188	4272	4222	113	1265	500	2950	5	1	22607693	943	1.87	0.65	12	0.10	2226.00	6449.00	5330	20230508	-21.76	3825	20231023	9.02	4385	-4.90	20240102	4165	0.12	20240104	5330	-21.76	20230508	3825	9.02	20231023	1.45	N	244920	500	113 억	192441	N	N	240	N	N
96	20240104	140952	57	100.00	KOSPI	금융업	N	N	N	N		N	4165	-60	5	-1.42	80628345	19263	138.66	4230	4235	4165	5490	2960	4225	4185.66	0.85	-6553	4288	4256	4238	4206	4188	4272	4222	113	1265	500	2950	5	1	22607693	942	1.87	0.65	12	0.09	2226.00	6449.00	5330	20230508	-21.86	3825	20231023	8.89	4385	-5.02	20240102	4165	0.00	20240104	5330	-21.86	20230508	3825	8.89	20231023	1.45	N	244920	500	113 억	192441	N	N	240	N	N
97	20240104	130951	57	100.00	KOSPI	금융업	N	N	N	N		N	4180	-45	5	-1.07	50060200	11932	85.89	4230	4235	4180	5490	2960	4225	4195.46	0.85	-5690	4288	4256	4238	4206	4188	4272	4222	113	1265	500	2950	5	1	22607693	945	1.88	0.65	12	0.05	2226.00	6449.00	5330	20230508	-21.58	3825	20231023	9.28	4385	-4.68	20240102	4180	0.00	20240104	5330	-21.58	20230508	3825	9.28	20231023	1.45	N	244920	500	113 억	192441	N	N	240	N	N
98	20240104	120949	57	100.00	KOSPI	금융업	N	N	N	N		N	4185	-40	5	-0.95	39210430	9340	67.23	4230	4235	4185	5490	2960	4225	4198.12	0.85	-4889	4288	4256	4238	4206	4188	4272	4222	113	1265	500	2950	5	1	22607693	946	1.88	0.65	12	0.04	2226.00	6449.00	5330	20230508	-21.48	3825	20231023	9.41	4385	-4.56	20240102	4185	0.00	20240104	5330	-21.48	20230508	3825	9.41	20231023	1.45	N	244920	500	113 억	192441	N	N	240	N	N
99	20240104	110948	57	100.00	KOSPI	금융업	N	N	N	N		N	4185	-40	5	-0.95	30449290	7248	52.17	4230	4235	4185	5490	2960	4225	4201.06	0.85	-4040	4288	4256	4238	4206	4188	4272	4222	113	1265	500	2950	5	1	22607693	946	1.88	0.65	12	0.03	2226.00	6449.00	5330	20230508	-21.48	3825	20231023	9.41	4385	-4.56	20240102	4185	0.00	20240104	5330	-21.48	20230508	3825	9.41	20231023	1.45	N	244920	500	113 억	192441	N	N	240	N	N
100	20240104	100947	57	100.00	KOSPI	금융업	N	N	N	N		N	4210	-15	5	-0.36	12734240	3024	21.77	4230	4235	4195	5490	2960	4225	4211.06	0.85	-1217	4288	4256	4238	4206	4188	4272	4222	113	1265	500	2950	5	1	22607693	952	1.89	0.65	12	0.01	2226.00	6449.00	5330	20230508	-21.01	3825	20231023	10.07	4385	-3.99	20240102	4195	0.36	20240104	5330	-21.01	20230508	3825	10.07	20231023	1.45	N	244920	500	113 억	192441	N	N	240	N	N
101	20240104	090952	57	100.00	KOSPI	금융업	N	N	N	N		N	4235	10	2	0.24	642860	152	1.09	4230	4235	4215	5490	2960	4225	4229.34	0.85	-139	4288	4256	4238	4206	4188	4272	4222	113	1265	500	2950	5	1	22607693	957	1.90	0.66	12	0.00	2226.00	6449.00	5330	20230508	-20.54	3825	20231023	10.72	4385	-3.42	20240102	4215	0.47	20240104	5330	-20.54	20230508	3825	10.72	20231023	1.45	N	244920	500	113 억	192441	N	N	240	N	N
102	20240103	160947	57	100.00	KOSPI	금융업	N	N	N	N		N	4225	-40	5	-0.94	58238015	13733	53.59	4220	4270	4220	5540	2990	4265	4240.83	0.85	399	4435	4350	4300	4215	4165	4325	4190	113	1275	500	2980	5	1	22607693	955	1.90	0.66	12	0.06	2226.00	6449.00	5330	20230508	-20.73	3825	20231023	10.46	4385	-3.65	20240102	4220	0.12	20240103	5330	-20.73	20230508	3825	10.46	20231023	1.48	N	244920	500	113 억	192048	N	N	240	N	N
103	20240103	150945	57	100.00	KOSPI	금융업	N	N	N	N		N	4240	-25	5	-0.59	40994010	9656	37.68	4220	4270	4220	5540	2990	4265	4245.44	0.85	374	4435	4350	4300	4215	4165	4325	4190	113	1275	500	2980	5	1	22607693	959	1.90	0.66	12	0.04	2226.00	6449.00	5330	20230508	-20.45	3825	20231023	10.85	4385	-3.31	20240102	4220	0.47	20240103	5330	-20.45	20230508	3825	10.85	20231023	1.48	N	244920	500	113 억	192048	N	N	0	N	N
104	20240103	140943	57	100.00	KOSPI	금융업	N	N	N	N		N	4250	-15	5	-0.35	35339245	8325	32.49	4220	4270	4220	5540	2990	4265	4244.95	0.85	560	4435	4350	4300	4215	4165	4325	4190	113	1275	500	2980	5	1	22607693	961	1.91	0.66	12	0.04	2226.00	6449.00	5330	20230508	-20.26	3825	20231023	11.11	4385	-3.08	20240102	4220	0.71	20240103	5330	-20.26	20230508	3825	11.11	20231023	1.48	N	244920	500	113 억	192048	N	N	0	N	N
105	20240103	130945	57	100.00	KOSPI	금융업	N	N	N	N		N	4245	-20	5	-0.47	30227670	7120	27.78	4220	4270	4220	5540	2990	4265	4245.46	0.85	-46	4435	4350	4300	4215	4165	4325	4190	113	1275	500	2980	5	1	22607693	960	1.91	0.66	12	0.03	2226.00	6449.00	5330	20230508	-20.36	3825	20231023	10.98	4385	-3.19	20240102	4220	0.59	20240103	5330	-20.36	20230508	3825	10.98	20231023	1.48	N	244920	500	113 억	192048	N	N	0	N	N
106	20240103	120949	57	100.00	KOSPI	금융업	N	N	N	N		N	4250	-15	5	-0.35	16716210	3934	15.35	4220	4270	4220	5540	2990	4265	4249.16	0.85	-4	4435	4350	4300	4215	4165	4325	4190	113	1275	500	2980	5	1	22607693	961	1.91	0.66	12	0.02	2226.00	6449.00	5330	20230508	-20.26	3825	20231023	11.11	4385	-3.08	20240102	4220	0.71	20240103	5330	-20.26	20230508	3825	11.11	20231023	1.48	N	244920	500	113 억	192048	N	N	0	N	N
107	20240103	110944	57	100.00	KOSPI	금융업	N	N	N	N		N	4270	5	2	0.12	7848270	1848	7.21	4220	4270	4220	5540	2990	4265	4246.90	0.85	-30	4435	4350	4300	4215	4165	4325	4190	113	1275	500	2980	5	1	22607693	965	1.92	0.66	12	0.01	2226.00	6449.00	5330	20230508	-19.89	3825	20231023	11.63	4385	-2.62	20240102	4220	1.18	20240103	5330	-19.89	20230508	3825	11.63	20231023	1.48	N	244920	500	113 억	192048	N	N	0	N	N
108	20240103	100945	57	100.00	KOSPI	금융업	N	N	N	N		N	4260	-5	5	-0.12	7511410	1769	6.90	4220	4270	4220	5540	2990	4265	4246.13	0.85	-38	4435	4350	4300	4215	4165	4325	4190	113	1275	500	2980	5	1	22607693	963	1.91	0.66	12	0.01	2226.00	6449.00	5330	20230508	-20.08	3825	20231023	11.37	4385	-2.85	20240102	4220	0.95	20240103	5330	-20.08	20230508	3825	11.37	20231023	1.48	N	244920	500	113 억	192048	N	N	0	N	N
109	20240103	090945	57	100.00	KOSPI	금융업	N	N	N	N		N	4260	-5	5	-0.12	3690650	870	3.39	4220	4265	4220	5540	2990	4265	4242.13	0.85	410	4435	4350	4300	4215	4165	4325	4190	113	1275	500	2980	5	1	22607693	963	1.91	0.66	12	0.00	2226.00	6449.00	5330	20230508	-20.08	3825	20231023	11.37	4385	-2.85	20240102	4220	0.95	20240103	5330	-20.08	20230508	3825	11.37	20231023	1.48	N	244920	500	113 억	192048	N	N	0	N	N
110	20240102	160942	57	100.00	KOSPI	금융업	N	N	N	N		N	4265	-70	5	-1.61	110201740	25627	49.04	4335	4385	4250	5630	3035	4335	4300.32	0.88	-6486	4441	4387	4321	4267	4201	4415	4295	113	1295	500	3030	5	1	22607693	964	1.92	0.66	12	0.11	2226.00	6449.00	5330	20230508	-19.98	3825	20231023	11.50	4385	-2.74	20240102	4250	0.35	20240102	5330	-19.98	20230508	3825	11.50	20231023	1.50	N	244920	500	113 억	197873	N	N	4	N	N
111	20240102	150942	57	100.00	KOSPI	금융업	N	N	N	N		N	4260	-75	5	-1.73	99653910	23153	44.31	4335	4385	4250	5630	3035	4335	4304.15	0.88	-6214	4441	4387	4321	4267	4201	4415	4295	113	1295	500	3030	5	1	22607693	963	1.91	0.66	12	0.10	2226.00	6449.00	5330	20230508	-20.08	3825	20231023	11.37	4385	-2.85	20240102	4250	0.24	20240102	5330	-20.08	20230508	3825	11.37	20231023	1.50	N	244920	500	113 억	197873	N	N	4	N	N
112	20240102	140943	57	100.00	KOSPI	금융업	N	N	N	N		N	4325	-10	5	-0.23	70217755	16254	31.11	4335	4385	4265	5630	3035	4335	4320.03	0.88	-5435	4441	4387	4321	4267	4201	4415	4295	113	1295	500	3030	5	1	22607693	978	1.94	0.67	12	0.07	2226.00	6449.00	5330	20230508	-18.86	3825	20231023	13.07	4385	-1.37	20240102	4265	1.41	20240102	5330	-18.86	20230508	3825	13.07	20231023	1.50	N	244920	500	113 억	197873	N	N	4	N	N
113	20240102	130937	57	100.00	KOSPI	금융업	N	N	N	N		N	4295	-40	5	-0.92	50100845	11553	22.11	4335	4385	4290	5630	3035	4335	4336.61	0.88	-4342	4441	4387	4321	4267	4201	4415	4295	113	1295	500	3030	5	1	22607693	971	1.93	0.67	12	0.05	2226.00	6449.00	5330	20230508	-19.42	3825	20231023	12.29	4385	-2.05	20240102	4290	0.12	20240102	5330	-19.42	20230508	3825	12.29	20231023	1.50	N	244920	500	113 억	197873	N	N	4	N	N
114	20240102	120936	57	100.00	KOSPI	금융업	N	N	N	N		N	4330	-5	5	-0.12	29329385	6744	12.91	4335	4385	4330	5630	3035	4335	4348.96	0.88	-3108	4441	4387	4321	4267	4201	4415	4295	113	1295	500	3030	5	1	22607693	979	1.95	0.67	12	0.03	2226.00	6449.00	5330	20230508	-18.76	3825	20231023	13.20	4385	-1.25	20240102	4330	0.00	20240102	5330	-18.76	20230508	3825	13.20	20231023	1.50	N	244920	500	113 억	197873	N	N	4	N	N
115	20240102	110936	57	100.00	KOSPI	금융업	N	N	N	N		N	4350	15	2	0.35	22504960	5172	9.90	4335	4385	4335	5630	3035	4335	4351.31	0.88	-2422	4441	4387	4321	4267	4201	4415	4295	113	1295	500	3030	5	1	22607693	983	1.95	0.67	12	0.02	2226.00	6449.00	5330	20230508	-18.39	3825	20231023	13.73	4385	-0.80	20240102	4335	0.35	20240102	5330	-18.39	20230508	3825	13.73	20231023	1.50	N	244920	500	113 억	197873	N	N	4	N	N
116	20240102	100927	57	100.00	KOSPI	금융업	N	N	N	N		N	4380	45	2	1.04	9710990	2237	4.28	4335	4385	4335	5630	3035	4335	4341.08	0.88	-1243	4441	4387	4321	4267	4201	4415	4295	113	1295	500	3030	5	1	22607693	990	1.97	0.68	12	0.01	2226.00	6449.00	5330	20230508	-17.82	3825	20231023	14.51	4385	-0.11	20240102	4335	1.04	20240102	5330	-17.82	20230508	3825	14.51	20231023	1.50	N	244920	500	113 억	197873	N	N	4	N	N
117	20240102	090916	57	100.00	KOSPI	금융업	N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	5630	3035	4335	0.00	0.88	0	4441	4387	4321	4267	4201	4415	4295	113	1295	500	3030	5	1	22607693	980	1.95	0.67	12	0.00	2226.00	6449.00	5330	20230508	-18.67	3825	20231023	13.33	0	0.00	0	0	0.00	0	5330	-18.67	20230508	3825	13.33	20231023	1.50	N	244920	500	113 억	197873	N	N	4	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History