KissMeData/007540/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 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	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	120229	57	100.00	KOSPI	금융업	N	N	N	N	N	51300	800	2	1.58	330230500	6456	89.00	50100	51800	50100	65600	35400	50500	51150.94	3.34	1897	52700	51600	50800	49700	48900	51200	49300	29	15100	1000	32320	100	1	2875800	1475	14.14	0.68	12	0.22	3629.00	75948.00	92100	20230616	-44.30	45400	20231024	13.00	55300	-7.23	20240112	49000	4.69	20240104	92100	-44.30	20230616	45400	13.00	20231024	2.04	N	007540	1000	28 억	96032	N	N	1	N	N
3	20240123	110228	57	100.00	KOSPI	금융업	N	N	N	N	N	51400	900	2	1.78	198861000	3905	53.83	50100	51600	50100	65600	35400	50500	50924.71	3.34	1331	52700	51600	50800	49700	48900	51200	49300	29	15100	1000	32320	100	1	2875800	1478	14.16	0.68	12	0.14	3629.00	75948.00	92100	20230616	-44.19	45400	20231024	13.22	55300	-7.05	20240112	49000	4.90	20240104	92100	-44.19	20230616	45400	13.22	20231024	2.04	N	007540	1000	28 억	96032	N	N	1	N	N
4	20240123	100228	57	100.00	KOSPI	금융업	N	N	N	N	N	50700	200	2	0.40	102924900	2032	28.01	50100	51100	50100	65600	35400	50500	50652.02	3.34	226	52700	51600	50800	49700	48900	51200	49300	29	15100	1000	32320	100	1	2875800	1458	13.97	0.67	12	0.07	3629.00	75948.00	92100	20230616	-44.95	45400	20231024	11.67	55300	-8.32	20240112	49000	3.47	20240104	92100	-44.95	20230616	45400	11.67	20231024	2.04	N	007540	1000	28 억	96032	N	N	1	N	N
5	20240123	090228	57	100.00	KOSPI	금융업	N	N	N	N	N	50500	0	3	0.00	3206800	64	0.88	50100	50500	50100	65600	35400	50500	50106.25	3.34	-8	52700	51600	50800	49700	48900	51200	49300	29	15100	1000	32320	100	1	2875800	1452	13.92	0.66	12	0.00	3629.00	75948.00	92100	20230616	-45.17	45400	20231024	11.23	55300	-8.68	20240112	49000	3.06	20240104	92100	-45.17	20230616	45400	11.23	20231024	2.04	N	007540	1000	28 억	96032	N	N	1	N	N
6	20240119	160227	57	100.00	KOSPI	금융업	N	N	N	N	N	50800	800	2	1.60	903098050	17636	116.45	49800	52800	49500	65000	35000	50000	51208.13	3.29	3024	52933	51466	50733	49266	48533	51100	48900	29	15000	1000	32000	100	1	2875800	1461	14.00	0.67	12	0.61	3629.00	75948.00	92100	20230616	-44.84	45400	20231024	11.89	55300	-8.14	20240112	49000	3.67	20240104	92100	-44.84	20230616	45400	11.89	20231024	2.03	N	007540	1000	28 억	94611	N	N	1	N	N
7	20240119	150227	57	100.00	KOSPI	금융업	N	N	N	N	N	51200	1200	2	2.40	840478450	16405	108.32	49800	52800	49500	65000	35000	50000	51233.59	3.29	2279	52933	51466	50733	49266	48533	51100	48900	29	15000	1000	32000	100	1	2875800	1472	14.11	0.67	12	0.57	3629.00	75948.00	92100	20230616	-44.41	45400	20231024	12.78	55300	-7.41	20240112	49000	4.49	20240104	92100	-44.41	20230616	45400	12.78	20231024	2.03	N	007540	1000	28 억	94611	N	N	0	N	N
8	20240119	140226	57	100.00	KOSPI	금융업	N	N	N	N	N	51200	1200	2	2.40	704574250	13758	90.84	49800	52800	49500	65000	35000	50000	51212.58	3.29	2256	52933	51466	50733	49266	48533	51100	48900	29	15000	1000	32000	100	1	2875800	1472	14.11	0.67	12	0.48	3629.00	75948.00	92100	20230616	-44.41	45400	20231024	12.78	55300	-7.41	20240112	49000	4.49	20240104	92100	-44.41	20230616	45400	12.78	20231024	2.03	N	007540	1000	28 억	94611	N	N	0	N	N
9	20240119	130228	57	100.00	KOSPI	금융업	N	N	N	N	N	51100	1100	2	2.20	602758050	11757	77.63	49800	52800	49500	65000	35000	50000	51268.77	3.29	2073	52933	51466	50733	49266	48533	51100	48900	29	15000	1000	32000	100	1	2875800	1470	14.08	0.67	12	0.41	3629.00	75948.00	92100	20230616	-44.52	45400	20231024	12.56	55300	-7.59	20240112	49000	4.29	20240104	92100	-44.52	20230616	45400	12.56	20231024	2.03	N	007540	1000	28 억	94611	N	N	0	N	N
10	20240119	120229	57	100.00	KOSPI	금융업	N	N	N	N	N	51100	1100	2	2.20	576861150	11250	74.28	49800	52800	49500	65000	35000	50000	51277.34	3.29	2036	52933	51466	50733	49266	48533	51100	48900	29	15000	1000	32000	100	1	2875800	1470	14.08	0.67	12	0.39	3629.00	75948.00	92100	20230616	-44.52	45400	20231024	12.56	55300	-7.59	20240112	49000	4.29	20240104	92100	-44.52	20230616	45400	12.56	20231024	2.03	N	007540	1000	28 억	94611	N	N	0	N	N
11	20240119	110228	57	100.00	KOSPI	금융업	N	N	N	N	N	52100	2100	2	4.20	444747450	8683	57.33	49800	52800	49500	65000	35000	50000	51221.47	3.29	1595	52933	51466	50733	49266	48533	51100	48900	29	15000	1000	32000	100	1	2875800	1498	14.36	0.69	12	0.30	3629.00	75948.00	92100	20230616	-43.43	45400	20231024	14.76	55300	-5.79	20240112	49000	6.33	20240104	92100	-43.43	20230616	45400	14.76	20231024	2.03	N	007540	1000	28 억	94611	N	N	0	N	N
12	20240119	100231	57	100.00	KOSPI	금융업	N	N	N	N	N	50500	500	2	1.00	136389550	2718	17.95	49800	50800	49500	65000	35000	50000	50180.58	3.29	1017	52933	51466	50733	49266	48533	51100	48900	29	15000	1000	32000	100	1	2875800	1452	13.92	0.66	12	0.09	3629.00	75948.00	92100	20230616	-45.17	45400	20231024	11.23	55300	-8.68	20240112	49000	3.06	20240104	92100	-45.17	20230616	45400	11.23	20231024	2.03	N	007540	1000	28 억	94611	N	N	0	N	N
13	20240119	090227	57	100.00	KOSPI	금융업	N	N	N	N	N	49950	-50	5	-0.10	25787400	519	3.43	49800	49950	49500	65000	35000	50000	49682.42	3.29	-69	52933	51466	50733	49266	48533	51100	48900	29	15000	1000	32000	50	1	2875800	1436	13.76	0.66	12	0.02	3629.00	75948.00	92100	20230616	-45.77	45400	20231024	10.02	55300	-9.67	20240112	49000	1.94	20240104	92100	-45.77	20230616	45400	10.02	20231024	2.03	N	007540	1000	28 억	94611	N	N	0	N	N
14	20240118	160227	57	100.00	KOSPI	금융업	N	N	N	N	N	50000	-800	5	-1.57	752513000	14833	54.68	51500	52200	50000	66000	35600	50800	50733.92	3.30	-570	54400	52600	51400	49600	48400	52000	49000	29	15200	1000	32510	100	1	2875800	1438	13.78	0.66	12	0.52	3629.00	75948.00	92100	20230616	-45.71	45400	20231024	10.13	55300	-9.58	20240112	49000	2.04	20240104	92100	-45.71	20230616	45400	10.13	20231024	1.98	N	007540	1000	28 억	95001	N	N	1	N	N
15	20240118	150226	57	100.00	KOSPI	금융업	N	N	N	N	N	50500	-300	5	-0.59	615673100	12103	44.62	51500	52200	50300	66000	35600	50800	50869.61	3.30	-546	54400	52600	51400	49600	48400	52000	49000	29	15200	1000	32510	100	1	2875800	1452	13.92	0.66	12	0.42	3629.00	75948.00	92100	20230616	-45.17	45400	20231024	11.23	55300	-8.68	20240112	49000	3.06	20240104	92100	-45.17	20230616	45400	11.23	20231024	1.98	N	007540	1000	28 억	95001	N	N	1	N	N
16	20240118	140227	57	100.00	KOSPI	금융업	N	N	N	N	N	50900	100	2	0.20	486565800	9546	35.19	51500	52200	50400	66000	35600	50800	50971.11	3.30	217	54400	52600	51400	49600	48400	52000	49000	29	15200	1000	32510	100	1	2875800	1464	14.03	0.67	12	0.33	3629.00	75948.00	92100	20230616	-44.73	45400	20231024	12.11	55300	-7.96	20240112	49000	3.88	20240104	92100	-44.73	20230616	45400	12.11	20231024	1.98	N	007540	1000	28 억	95001	N	N	1	N	N
17	20240118	130227	57	100.00	KOSPI	금융업	N	N	N	N	N	50800	0	3	0.00	430387900	8438	31.11	51500	52200	50400	66000	35600	50800	51006.55	3.30	4	54400	52600	51400	49600	48400	52000	49000	29	15200	1000	32510	100	1	2875800	1461	14.00	0.67	12	0.29	3629.00	75948.00	92100	20230616	-44.84	45400	20231024	11.89	55300	-8.14	20240112	49000	3.67	20240104	92100	-44.84	20230616	45400	11.89	20231024	1.98	N	007540	1000	28 억	95001	N	N	1	N	N
18	20240118	120228	57	100.00	KOSPI	금융업	N	N	N	N	N	50500	-300	5	-0.59	394112600	7722	28.47	51500	52200	50400	66000	35600	50800	51038.44	3.30	-51	54400	52600	51400	49600	48400	52000	49000	29	15200	1000	32510	100	1	2875800	1452	13.92	0.66	12	0.27	3629.00	75948.00	92100	20230616	-45.17	45400	20231024	11.23	55300	-8.68	20240112	49000	3.06	20240104	92100	-45.17	20230616	45400	11.23	20231024	1.98	N	007540	1000	28 억	95001	N	N	1	N	N
19	20240118	110228	57	100.00	KOSPI	금융업	N	N	N	N	N	50900	100	2	0.20	336744600	6590	24.29	51500	52200	50400	66000	35600	50800	51100.52	3.30	78	54400	52600	51400	49600	48400	52000	49000	29	15200	1000	32510	100	1	2875800	1464	14.03	0.67	12	0.23	3629.00	75948.00	92100	20230616	-44.73	45400	20231024	12.11	55300	-7.96	20240112	49000	3.88	20240104	92100	-44.73	20230616	45400	12.11	20231024	1.98	N	007540	1000	28 억	95001	N	N	1	N	N
20	20240118	100227	57	100.00	KOSPI	금융업	N	N	N	N	N	50800	0	3	0.00	292777700	5724	21.10	51500	52200	50400	66000	35600	50800	51150.74	3.30	21	54400	52600	51400	49600	48400	52000	49000	29	15200	1000	32510	100	1	2875800	1461	14.00	0.67	12	0.20	3629.00	75948.00	92100	20230616	-44.84	45400	20231024	11.89	55300	-8.14	20240112	49000	3.67	20240104	92100	-44.84	20230616	45400	11.89	20231024	1.98	N	007540	1000	28 억	95001	N	N	1	N	N
21	20240118	090226	57	100.00	KOSPI	금융업	N	N	N	N	N	51900	1100	2	2.17	68104600	1313	4.84	51500	52200	51500	66000	35600	50800	51891.06	3.30	198	54400	52600	51400	49600	48400	52000	49000	29	15200	1000	32510	100	1	2875800	1493	14.30	0.68	12	0.05	3629.00	75948.00	92100	20230616	-43.65	45400	20231024	14.32	55300	-6.15	20240112	49000	5.92	20240104	92100	-43.65	20230616	45400	14.32	20231024	1.98	N	007540	1000	28 억	95001	N	N	1	N	N
22	20240117	160226	57	100.00	KOSPI	금융업	N	N	N	N	N	50800	-400	5	-0.78	1358678400	26290	174.94	51300	53200	50200	66500	35900	51200	51681.53	3.33	-1030	53733	52466	51733	50466	49733	52100	50100	29	15300	1000	32760	100	1	2875800	1461	14.00	0.67	12	0.91	3629.00	75948.00	92100	20230616	-44.84	45400	20231024	11.89	55300	-8.14	20240112	49000	3.67	20240104	92100	-44.84	20230616	45400	11.89	20231024	1.97	N	007540	1000	28 억	95829	N	N	1	N	N
23	20240117	150228	57	100.00	KOSPI	금융업	N	N	N	N	N	51200	0	3	0.00	1299568800	25128	167.21	51300	53200	50200	66500	35900	51200	51717.96	3.33	-1068	53733	52466	51733	50466	49733	52100	50100	29	15300	1000	32760	100	1	2875800	1472	14.11	0.67	12	0.87	3629.00	75948.00	92100	20230616	-44.41	45400	20231024	12.78	55300	-7.41	20240112	49000	4.49	20240104	92100	-44.41	20230616	45400	12.78	20231024	1.97	N	007540	1000	28 억	95829	N	N	2	N	N
24	20240117	140226	57	100.00	KOSPI	금융업	N	N	N	N	N	50600	-600	5	-1.17	1078252500	20778	138.26	51300	53200	50500	66500	35900	51200	51893.95	3.33	-1255	53733	52466	51733	50466	49733	52100	50100	29	15300	1000	32760	100	1	2875800	1455	13.94	0.67	12	0.72	3629.00	75948.00	92100	20230616	-45.06	45400	20231024	11.45	55300	-8.50	20240112	49000	3.27	20240104	92100	-45.06	20230616	45400	11.45	20231024	1.97	N	007540	1000	28 억	95829	N	N	2	N	N
25	20240117	130226	57	100.00	KOSPI	금융업	N	N	N	N	N	50700	-500	5	-0.98	1029604400	19818	131.87	51300	53200	50600	66500	35900	51200	51952.99	3.33	-1444	53733	52466	51733	50466	49733	52100	50100	29	15300	1000	32760	100	1	2875800	1458	13.97	0.67	12	0.69	3629.00	75948.00	92100	20230616	-44.95	45400	20231024	11.67	55300	-8.32	20240112	49000	3.47	20240104	92100	-44.95	20230616	45400	11.67	20231024	1.97	N	007540	1000	28 억	95829	N	N	2	N	N
26	20240117	120227	57	100.00	KOSPI	금융업	N	N	N	N	N	51700	500	2	0.98	854917300	16397	109.11	51300	53200	51100	66500	35900	51200	52138.64	3.33	-1024	53733	52466	51733	50466	49733	52100	50100	29	15300	1000	32760	100	1	2875800	1487	14.25	0.68	12	0.57	3629.00	75948.00	92100	20230616	-43.87	45400	20231024	13.88	55300	-6.51	20240112	49000	5.51	20240104	92100	-43.87	20230616	45400	13.88	20231024	1.97	N	007540	1000	28 억	95829	N	N	2	N	N
27	20240117	110227	57	100.00	KOSPI	금융업	N	N	N	N	N	51500	300	2	0.59	800450900	15346	102.12	51300	53200	51100	66500	35900	51200	52160.23	3.33	-842	53733	52466	51733	50466	49733	52100	50100	29	15300	1000	32760	100	1	2875800	1481	14.19	0.68	12	0.53	3629.00	75948.00	92100	20230616	-44.08	45400	20231024	13.44	55300	-6.87	20240112	49000	5.10	20240104	92100	-44.08	20230616	45400	13.44	20231024	1.97	N	007540	1000	28 억	95829	N	N	2	N	N
28	20240117	100226	57	100.00	KOSPI	금융업	N	N	N	N	N	52300	1100	2	2.15	519463500	9934	66.10	51300	53200	51100	66500	35900	51200	52291.47	3.33	-1171	53733	52466	51733	50466	49733	52100	50100	29	15300	1000	32760	100	1	2875800	1504	14.41	0.69	12	0.35	3629.00	75948.00	92100	20230616	-43.21	45400	20231024	15.20	55300	-5.42	20240112	49000	6.73	20240104	92100	-43.21	20230616	45400	15.20	20231024	1.97	N	007540	1000	28 억	95829	N	N	2	N	N
29	20240117	090226	57	100.00	KOSPI	금융업	N	N	N	N	N	51500	300	2	0.59	16195700	315	2.10	51300	51500	51300	66500	35900	51200	51414.92	3.33	10	53733	52466	51733	50466	49733	52100	50100	29	15300	1000	32760	100	1	2875800	1481	14.19	0.68	12	0.01	3629.00	75948.00	92100	20230616	-44.08	45400	20231024	13.44	55300	-6.87	20240112	49000	5.10	20240104	92100	-44.08	20230616	45400	13.44	20231024	1.97	N	007540	1000	28 억	95829	N	N	2	N	N
30	20240116	160226	57	100.00	KOSPI	금융업	N	N	N	N	N	51200	-800	5	-1.54	759816800	14677	56.65	51800	53000	51000	67600	36400	52000	51769.33	3.37	-452	54000	53000	51900	50900	49800	53500	51400	29	15600	1000	33280	100	1	2875800	1472	14.11	0.67	12	0.51	3629.00	75948.00	92100	20230616	-44.41	45400	20231024	12.78	55300	-7.41	20240112	49000	4.49	20240104	92100	-44.41	20230616	45400	12.78	20231024	1.79	N	007540	1000	28 억	96883	N	N	2	N	N
31	20240116	150226	57	100.00	KOSPI	금융업	N	N	N	N	N	51500	-500	5	-0.96	622155100	11989	46.28	51800	53000	51200	67600	36400	52000	51893.83	3.37	-571	54000	53000	51900	50900	49800	53500	51400	29	15600	1000	33280	100	1	2875800	1481	14.19	0.68	12	0.42	3629.00	75948.00	92100	20230616	-44.08	45400	20231024	13.44	55300	-6.87	20240112	49000	5.10	20240104	92100	-44.08	20230616	45400	13.44	20231024	1.79	N	007540	1000	28 억	96883	N	N	4	N	N
32	20240116	140226	57	100.00	KOSPI	금융업	N	N	N	N	N	51700	-300	5	-0.58	549086900	10574	40.82	51800	53000	51200	67600	36400	52000	51928.02	3.37	-21	54000	53000	51900	50900	49800	53500	51400	29	15600	1000	33280	100	1	2875800	1487	14.25	0.68	12	0.37	3629.00	75948.00	92100	20230616	-43.87	45400	20231024	13.88	55300	-6.51	20240112	49000	5.51	20240104	92100	-43.87	20230616	45400	13.88	20231024	1.79	N	007540	1000	28 억	96883	N	N	4	N	N
33	20240116	130226	57	100.00	KOSPI	금융업	N	N	N	N	N	52000	0	3	0.00	494334400	9517	36.74	51800	53000	51200	67600	36400	52000	51942.25	3.37	24	54000	53000	51900	50900	49800	53500	51400	29	15600	1000	33280	100	1	2875800	1495	14.33	0.68	12	0.33	3629.00	75948.00	92100	20230616	-43.54	45400	20231024	14.54	55300	-5.97	20240112	49000	6.12	20240104	92100	-43.54	20230616	45400	14.54	20231024	1.79	N	007540	1000	28 억	96883	N	N	4	N	N
34	20240116	120226	57	100.00	KOSPI	금융업	N	N	N	N	N	52000	0	3	0.00	448411700	8631	33.32	51800	53000	51200	67600	36400	52000	51953.62	3.37	22	54000	53000	51900	50900	49800	53500	51400	29	15600	1000	33280	100	1	2875800	1495	14.33	0.68	12	0.30	3629.00	75948.00	92100	20230616	-43.54	45400	20231024	14.54	55300	-5.97	20240112	49000	6.12	20240104	92100	-43.54	20230616	45400	14.54	20231024	1.79	N	007540	1000	28 억	96883	N	N	4	N	N
35	20240116	110226	57	100.00	KOSPI	금융업	N	N	N	N	N	51600	-400	5	-0.77	416174000	8009	30.91	51800	53000	51200	67600	36400	52000	51963.29	3.37	26	54000	53000	51900	50900	49800	53500	51400	29	15600	1000	33280	100	1	2875800	1484	14.22	0.68	12	0.28	3629.00	75948.00	92100	20230616	-43.97	45400	20231024	13.66	55300	-6.69	20240112	49000	5.31	20240104	92100	-43.97	20230616	45400	13.66	20231024	1.79	N	007540	1000	28 억	96883	N	N	4	N	N
36	20240116	100226	57	100.00	KOSPI	금융업	N	N	N	N	N	51800	-200	5	-0.38	299448700	5764	22.25	51800	53000	51200	67600	36400	52000	51951.54	3.37	-189	54000	53000	51900	50900	49800	53500	51400	29	15600	1000	33280	100	1	2875800	1490	14.27	0.68	12	0.20	3629.00	75948.00	92100	20230616	-43.76	45400	20231024	14.10	55300	-6.33	20240112	49000	5.71	20240104	92100	-43.76	20230616	45400	14.10	20231024	1.79	N	007540	1000	28 억	96883	N	N	4	N	N
37	20240116	090225	57	100.00	KOSPI	금융업	N	N	N	N	N	52500	500	2	0.96	43534100	829	3.20	51800	53000	51800	67600	36400	52000	52513.99	3.37	-230	54000	53000	51900	50900	49800	53500	51400	29	15600	1000	33280	100	1	2875800	1510	14.47	0.69	12	0.03	3629.00	75948.00	92100	20230616	-43.00	45400	20231024	15.64	55300	-5.06	20240112	49000	7.14	20240104	92100	-43.00	20230616	45400	15.64	20231024	1.79	N	007540	1000	28 억	96883	N	N	4	N	N
38	20240115	160225	57	100.00	KOSPI	금융업	N	N	N	N	N	52000	1000	2	1.96	1340938300	25824	18.46	51600	52900	50800	66300	35700	51000	51926.87	3.35	-5	57200	54100	52200	49100	47200	55650	50650	29	15300	1000	32640	100	1	2875800	1495	14.33	0.68	12	0.90	3629.00	75948.00	92100	20230616	-43.54	45400	20231024	14.54	55300	-5.97	20240112	49000	6.12	20240104	92100	-43.54	20230616	45400	14.54	20231024	1.78	N	007540	1000	28 억	96457	N	N	4	N	N
39	20240115	150226	57	100.00	KOSPI	금융업	N	N	N	N	N	51800	800	2	1.57	1223593400	23566	16.85	51600	52900	50800	66300	35700	51000	51922.88	3.35	-25	57200	54100	52200	49100	47200	55650	50650	29	15300	1000	32640	100	1	2875800	1490	14.27	0.68	12	0.82	3629.00	75948.00	92100	20230616	-43.76	45400	20231024	14.10	55300	-6.33	20240112	49000	5.71	20240104	92100	-43.76	20230616	45400	14.10	20231024	1.78	N	007540	1000	28 억	96457	N	N	4	N	N
40	20240115	140226	57	100.00	KOSPI	금융업	N	N	N	N	N	51700	700	2	1.37	1158325300	22309	15.95	51600	52900	50800	66300	35700	51000	51922.83	3.35	48	57200	54100	52200	49100	47200	55650	50650	29	15300	1000	32640	100	1	2875800	1487	14.25	0.68	12	0.78	3629.00	75948.00	92100	20230616	-43.87	45400	20231024	13.88	55300	-6.51	20240112	49000	5.51	20240104	92100	-43.87	20230616	45400	13.88	20231024	1.78	N	007540	1000	28 억	96457	N	N	4	N	N
41	20240115	130225	57	100.00	KOSPI	금융업	N	N	N	N	N	51900	900	2	1.76	1093668900	21060	15.05	51600	52900	50800	66300	35700	51000	51932.11	3.35	134	57200	54100	52200	49100	47200	55650	50650	29	15300	1000	32640	100	1	2875800	1493	14.30	0.68	12	0.73	3629.00	75948.00	92100	20230616	-43.65	45400	20231024	14.32	55300	-6.15	20240112	49000	5.92	20240104	92100	-43.65	20230616	45400	14.32	20231024	1.78	N	007540	1000	28 억	96457	N	N	4	N	N
42	20240115	120225	57	100.00	KOSPI	금융업	N	N	N	N	N	52200	1200	2	2.35	1035739200	19947	14.26	51600	52900	50800	66300	35700	51000	51925.63	3.35	432	57200	54100	52200	49100	47200	55650	50650	29	15300	1000	32640	100	1	2875800	1501	14.38	0.69	12	0.69	3629.00	75948.00	92100	20230616	-43.32	45400	20231024	14.98	55300	-5.61	20240112	49000	6.53	20240104	92100	-43.32	20230616	45400	14.98	20231024	1.78	N	007540	1000	28 억	96457	N	N	4	N	N
43	20240115	110224	57	100.00	KOSPI	금융업	N	N	N	N	N	52600	1600	2	3.14	889948200	17150	12.26	51600	52900	50800	66300	35700	51000	51893.22	3.35	304	57200	54100	52200	49100	47200	55650	50650	29	15300	1000	32640	100	1	2875800	1513	14.49	0.69	12	0.60	3629.00	75948.00	92100	20230616	-42.89	45400	20231024	15.86	55300	-4.88	20240112	49000	7.35	20240104	92100	-42.89	20230616	45400	15.86	20231024	1.78	N	007540	1000	28 억	96457	N	N	4	N	N
44	20240115	100224	57	100.00	KOSPI	금융업	N	N	N	N	N	51200	200	2	0.39	380701700	7417	5.30	51600	52000	50800	66300	35700	51000	51329.28	3.35	1476	57200	54100	52200	49100	47200	55650	50650	29	15300	1000	32640	100	1	2875800	1472	14.11	0.67	12	0.26	3629.00	75948.00	92100	20230616	-44.41	45400	20231024	12.78	55300	-7.41	20240112	49000	4.49	20240104	92100	-44.41	20230616	45400	12.78	20231024	1.78	N	007540	1000	28 억	96457	N	N	4	N	N
45	20240115	090225	57	100.00	KOSPI	금융업	N	N	N	N	N	51300	300	2	0.59	26830800	521	0.37	51600	51600	51300	66300	35700	51000	51521.69	3.35	-15	57200	54100	52200	49100	47200	55650	50650	29	15300	1000	32640	100	1	2875800	1475	14.14	0.68	12	0.02	3629.00	75948.00	92100	20230616	-44.30	45400	20231024	13.00	55300	-7.23	20240112	49000	4.69	20240104	92100	-44.30	20230616	45400	13.00	20231024	1.78	N	007540	1000	28 억	96457	N	N	4	N	N
46	20240112	160225	57	100.00	KOSPI	금융업	N	N	N	N	N	51000	700	2	1.39	7380502500	138896	2359.37	50300	55300	50300	65300	35300	50300	53144.56	3.61	-7229	51200	50750	50250	49800	49300	50975	50025	29	15000	1000	32190	100	1	2875800	1467	14.05	0.67	12	4.83	3629.00	75948.00	92100	20230616	-44.63	45400	20231024	12.33	55300	-7.78	20240112	49000	4.08	20240104	92100	-44.63	20230616	45400	12.33	20231024	1.79	N	007540	1000	28 억	103782	N	N	4	N	N
47	20240112	150225	57	100.00	KOSPI	금융업	N	N	N	N	N	51200	900	2	1.79	7241191900	136167	2313.01	50300	55300	50300	65300	35300	50300	53178.76	3.61	-7380	51200	50750	50250	49800	49300	50975	50025	29	15000	1000	32190	100	1	2875800	1472	14.11	0.67	12	4.73	3629.00	75948.00	92100	20230616	-44.41	45400	20231024	12.78	55300	-7.41	20240112	49000	4.49	20240104	92100	-44.41	20230616	45400	12.78	20231024	1.79	N	007540	1000	28 억	103782	N	N	5	N	N
48	20240112	140225	57	100.00	KOSPI	금융업	N	N	N	N	N	51800	1500	2	2.98	6784046700	127321	2162.75	50300	55300	50300	65300	35300	50300	53283.01	3.61	-8160	51200	50750	50250	49800	49300	50975	50025	29	15000	1000	32190	100	1	2875800	1490	14.27	0.68	12	4.43	3629.00	75948.00	92100	20230616	-43.76	45400	20231024	14.10	55300	-6.33	20240112	49000	5.71	20240104	92100	-43.76	20230616	45400	14.10	20231024	1.79	N	007540	1000	28 억	103782	N	N	5	N	N
49	20240112	130224	57	100.00	KOSPI	금융업	N	N	N	N	N	52300	2000	2	3.98	5893230300	110096	1870.15	50300	55300	50300	65300	35300	50300	53528.11	3.61	-10424	51200	50750	50250	49800	49300	50975	50025	29	15000	1000	32190	100	1	2875800	1504	14.41	0.69	12	3.83	3629.00	75948.00	92100	20230616	-43.21	45400	20231024	15.20	55300	-5.42	20240112	49000	6.73	20240104	92100	-43.21	20230616	45400	15.20	20231024	1.79	N	007540	1000	28 억	103782	N	N	5	N	N
50	20240112	120224	57	100.00	KOSPI	금융업	N	N	N	N	N	51900	1600	2	3.18	1001403900	19405	329.62	50300	52200	50300	65300	35300	50300	51605.46	3.61	-2021	51200	50750	50250	49800	49300	50975	50025	29	15000	1000	32190	100	1	2875800	1493	14.30	0.68	12	0.67	3629.00	75948.00	92100	20230616	-43.65	45400	20231024	14.32	52200	-0.57	20240112	49000	5.92	20240104	92100	-43.65	20230616	45400	14.32	20231024	1.79	N	007540	1000	28 억	103782	N	N	5	N	N
51	20240112	110224	57	100.00	KOSPI	금융업	N	N	N	N	N	51800	1500	2	2.98	697569000	13542	230.03	50300	52200	50300	65300	35300	50300	51511.52	3.61	-675	51200	50750	50250	49800	49300	50975	50025	29	15000	1000	32190	100	1	2875800	1490	14.27	0.68	12	0.47	3629.00	75948.00	92100	20230616	-43.76	45400	20231024	14.10	52200	-0.77	20240112	49000	5.71	20240104	92100	-43.76	20230616	45400	14.10	20231024	1.79	N	007540	1000	28 억	103782	N	N	5	N	N
52	20240112	100225	57	100.00	KOSPI	금융업	N	N	N	N	N	51300	1000	2	1.99	369271600	7185	122.05	50300	52200	50300	65300	35300	50300	51394.79	3.61	422	51200	50750	50250	49800	49300	50975	50025	29	15000	1000	32190	100	1	2875800	1475	14.14	0.68	12	0.25	3629.00	75948.00	92100	20230616	-44.30	45400	20231024	13.00	52200	-1.72	20240112	49000	4.69	20240104	92100	-44.30	20230616	45400	13.00	20231024	1.79	N	007540	1000	28 억	103782	N	N	5	N	N
53	20240112	090225	57	100.00	KOSPI	금융업	N	N	N	N	N	50700	400	2	0.80	4507500	89	1.51	50300	50900	50300	65300	35300	50300	50646.07	3.61	7	51200	50750	50250	49800	49300	50975	50025	29	15000	1000	32190	100	1	2875800	1458	13.97	0.67	12	0.00	3629.00	75948.00	92100	20230616	-44.95	45400	20231024	11.67	50900	-0.39	20240112	49000	3.47	20240104	92100	-44.95	20230616	45400	11.67	20231024	1.79	N	007540	1000	28 억	103782	N	N	5	N	N
54	20240111	160223	57	100.00	KOSPI	금융업	N	N	N	N	N	50300	450	2	0.90	294064900	5861	246.99	50200	50700	49750	64800	34900	49850	50173.14	3.60	176	50083	49966	49783	49666	49483	49875	49575	29	14950	1000	31900	100	1	2875800	1447	13.86	0.66	12	0.20	3629.00	75948.00	92100	20230616	-45.39	45400	20231024	10.79	50700	-0.79	20240111	49000	2.65	20240104	92100	-45.39	20230616	45400	10.79	20231024	1.79	N	007540	1000	28 억	103580	N	N	5	N	N
55	20240111	150225	57	100.00	KOSPI	금융업	N	N	N	N	N	50400	550	2	1.10	268816900	5360	225.87	50200	50700	49750	64800	34900	49850	50152.41	3.60	182	50083	49966	49783	49666	49483	49875	49575	29	14950	1000	31900	100	1	2875800	1449	13.89	0.66	12	0.19	3629.00	75948.00	92100	20230616	-45.28	45400	20231024	11.01	50700	-0.59	20240111	49000	2.86	20240104	92100	-45.28	20230616	45400	11.01	20231024	1.79	N	007540	1000	28 억	103580	N	N	5	N	N
56	20240111	140224	57	100.00	KOSPI	금융업	N	N	N	N	N	50000	150	2	0.30	184618900	3691	155.54	50200	50300	49750	64800	34900	49850	50018.67	3.60	396	50083	49966	49783	49666	49483	49875	49575	29	14950	1000	31900	100	1	2875800	1438	13.78	0.66	12	0.13	3629.00	75948.00	92100	20230616	-45.71	45400	20231024	10.13	50400	-0.79	20240104	49000	2.04	20240104	92100	-45.71	20230616	45400	10.13	20231024	1.79	N	007540	1000	28 억	103580	N	N	5	N	N
57	20240111	130224	57	100.00	KOSPI	금융업	N	N	N	N	N	49900	50	2	0.10	164927050	3298	138.98	50200	50300	49750	64800	34900	49850	50008.20	3.60	412	50083	49966	49783	49666	49483	49875	49575	29	14950	1000	31900	50	1	2875800	1435	13.75	0.66	12	0.11	3629.00	75948.00	92100	20230616	-45.82	45400	20231024	9.91	50400	-0.99	20240104	49000	1.84	20240104	92100	-45.82	20230616	45400	9.91	20231024	1.79	N	007540	1000	28 억	103580	N	N	5	N	N
58	20240111	120224	57	100.00	KOSPI	금융업	N	N	N	N	N	50000	150	2	0.30	137033300	2739	115.42	50200	50300	49750	64800	34900	49850	50030.41	3.60	314	50083	49966	49783	49666	49483	49875	49575	29	14950	1000	31900	100	1	2875800	1438	13.78	0.66	12	0.10	3629.00	75948.00	92100	20230616	-45.71	45400	20231024	10.13	50400	-0.79	20240104	49000	2.04	20240104	92100	-45.71	20230616	45400	10.13	20231024	1.79	N	007540	1000	28 억	103580	N	N	5	N	N
59	20240111	110224	57	100.00	KOSPI	금융업	N	N	N	N	N	50100	250	2	0.50	91791400	1837	77.41	50200	50200	49750	64800	34900	49850	49968.10	3.60	176	50083	49966	49783	49666	49483	49875	49575	29	14950	1000	31900	100	1	2875800	1441	13.81	0.66	12	0.06	3629.00	75948.00	92100	20230616	-45.60	45400	20231024	10.35	50400	-0.60	20240104	49000	2.24	20240104	92100	-45.60	20230616	45400	10.35	20231024	1.79	N	007540	1000	28 억	103580	N	N	5	N	N
60	20240111	100224	57	100.00	KOSPI	금융업	N	N	N	N	N	49950	100	2	0.20	50137600	1004	42.31	50200	50200	49750	64800	34900	49850	49937.85	3.60	81	50083	49966	49783	49666	49483	49875	49575	29	14950	1000	31900	50	1	2875800	1436	13.76	0.66	12	0.03	3629.00	75948.00	92100	20230616	-45.77	45400	20231024	10.02	50400	-0.89	20240104	49000	1.94	20240104	92100	-45.77	20230616	45400	10.02	20231024	1.79	N	007540	1000	28 억	103580	N	N	5	N	N
61	20240111	090224	57	100.00	KOSPI	금융업	N	N	N	N	N	49950	100	2	0.20	3159750	63	2.65	50200	50200	49950	64800	34900	49850	50154.76	3.60	-2	50083	49966	49783	49666	49483	49875	49575	29	14950	1000	31900	50	1	2875800	1436	13.76	0.66	12	0.00	3629.00	75948.00	92100	20230616	-45.77	45400	20231024	10.02	50400	-0.89	20240104	49000	1.94	20240104	92100	-45.77	20230616	45400	10.02	20231024	1.79	N	007540	1000	28 억	103580	N	N	5	N	N
62	20240110	160223	57	100.00	KOSPI	금융업	N	N	N	N	N	49850	150	2	0.30	117446900	2361	56.70	49900	49900	49600	64600	34800	49700	49744.51	3.60	-83	49966	49832	49566	49432	49166	49900	49500	29	14900	1000	31800	50	1	2875800	1434	13.74	0.66	12	0.08	3629.00	75948.00	92100	20230616	-45.87	45400	20231024	9.80	50400	-1.09	20240104	49000	1.73	20240104	92100	-45.87	20230616	45400	9.80	20231024	1.81	N	007540	1000	28 억	103648	N	N	5	N	N
63	20240110	150223	57	100.00	KOSPI	금융업	N	N	N	N	N	49800	100	2	0.20	113065650	2273	54.59	49900	49900	49600	64600	34800	49700	49742.92	3.60	-99	49966	49832	49566	49432	49166	49900	49500	29	14900	1000	31800	50	1	2875800	1432	13.72	0.66	12	0.08	3629.00	75948.00	92100	20230616	-45.93	45400	20231024	9.69	50400	-1.19	20240104	49000	1.63	20240104	92100	-45.93	20230616	45400	9.69	20231024	1.81	N	007540	1000	28 억	103648	N	N	6	N	N
64	20240110	140224	57	100.00	KOSPI	금융업	N	N	N	N	N	49700	0	3	0.00	82394650	1656	39.77	49900	49900	49600	64600	34800	49700	49755.22	3.60	-115	49966	49832	49566	49432	49166	49900	49500	29	14900	1000	31800	50	1	2875800	1429	13.70	0.65	12	0.06	3629.00	75948.00	92100	20230616	-46.04	45400	20231024	9.47	50400	-1.39	20240104	49000	1.43	20240104	92100	-46.04	20230616	45400	9.47	20231024	1.81	N	007540	1000	28 억	103648	N	N	6	N	N
65	20240110	130224	57	100.00	KOSPI	금융업	N	N	N	N	N	49850	150	2	0.30	73836150	1484	35.64	49900	49900	49600	64600	34800	49700	49754.82	3.60	-112	49966	49832	49566	49432	49166	49900	49500	29	14900	1000	31800	50	1	2875800	1434	13.74	0.66	12	0.05	3629.00	75948.00	92100	20230616	-45.87	45400	20231024	9.80	50400	-1.09	20240104	49000	1.73	20240104	92100	-45.87	20230616	45400	9.80	20231024	1.81	N	007540	1000	28 억	103648	N	N	6	N	N
66	20240110	120224	57	100.00	KOSPI	금융업	N	N	N	N	N	49700	0	3	0.00	66023700	1327	31.87	49900	49900	49600	64600	34800	49700	49754.11	3.60	-168	49966	49832	49566	49432	49166	49900	49500	29	14900	1000	31800	50	1	2875800	1429	13.70	0.65	12	0.05	3629.00	75948.00	92100	20230616	-46.04	45400	20231024	9.47	50400	-1.39	20240104	49000	1.43	20240104	92100	-46.04	20230616	45400	9.47	20231024	1.81	N	007540	1000	28 억	103648	N	N	6	N	N
67	20240110	110224	57	100.00	KOSPI	금융업	N	N	N	N	N	49750	50	2	0.10	46371900	932	22.38	49900	49900	49600	64600	34800	49700	49755.26	3.60	-146	49966	49832	49566	49432	49166	49900	49500	29	14900	1000	31800	50	1	2875800	1431	13.71	0.66	12	0.03	3629.00	75948.00	92100	20230616	-45.98	45400	20231024	9.58	50400	-1.29	20240104	49000	1.53	20240104	92100	-45.98	20230616	45400	9.58	20231024	1.81	N	007540	1000	28 억	103648	N	N	6	N	N
68	20240110	100223	57	100.00	KOSPI	금융업	N	N	N	N	N	49750	50	2	0.10	28901100	581	13.95	49900	49900	49600	64600	34800	49700	49743.72	3.60	-98	49966	49832	49566	49432	49166	49900	49500	29	14900	1000	31800	50	1	2875800	1431	13.71	0.66	12	0.02	3629.00	75948.00	92100	20230616	-45.98	45400	20231024	9.58	50400	-1.29	20240104	49000	1.53	20240104	92100	-45.98	20230616	45400	9.58	20231024	1.81	N	007540	1000	28 억	103648	N	N	6	N	N
69	20240110	090224	57	100.00	KOSPI	금융업	N	N	N	N	N	49800	100	2	0.20	1345950	27	0.65	49900	49900	49800	64600	34800	49700	49850.00	3.60	3	49966	49832	49566	49432	49166	49900	49500	29	14900	1000	31800	50	1	2875800	1432	13.72	0.66	12	0.00	3629.00	75948.00	92100	20230616	-45.93	45400	20231024	9.69	50400	-1.19	20240104	49000	1.63	20240104	92100	-45.93	20230616	45400	9.69	20231024	1.81	N	007540	1000	28 억	103648	N	N	6	N	N
70	20240109	160223	57	100.00	KOSPI	금융업	N	N	N	N	N	49700	300	2	0.61	200004200	4044	108.45	49300	49700	49300	64200	34600	49400	49456.96	3.56	881	50066	49732	49566	49232	49066	49650	49150	29	14800	1000	31610	50	1	2875800	1429	13.70	0.65	12	0.14	3629.00	75948.00	92100	20230616	-46.04	45400	20231024	9.47	50400	-1.39	20240104	49000	1.43	20240104	92100	-46.04	20230616	45400	9.47	20231024	1.83	N	007540	1000	28 억	102235	N	N	6	N	N
71	20240109	150224	57	100.00	KOSPI	금융업	N	N	N	N	N	49550	150	2	0.30	178766100	3616	96.97	49300	49600	49300	64200	34600	49400	49437.53	3.56	670	50066	49732	49566	49232	49066	49650	49150	29	14800	1000	31610	50	1	2875800	1425	13.65	0.65	12	0.13	3629.00	75948.00	92100	20230616	-46.20	45400	20231024	9.14	50400	-1.69	20240104	49000	1.12	20240104	92100	-46.20	20230616	45400	9.14	20231024	1.83	N	007540	1000	28 억	102235	N	N	11	N	N
72	20240109	140223	57	100.00	KOSPI	금융업	N	N	N	N	N	49500	100	2	0.20	107530950	2177	58.38	49300	49550	49300	64200	34600	49400	49394.10	3.56	34	50066	49732	49566	49232	49066	49650	49150	29	14800	1000	31610	50	1	2875800	1424	13.64	0.65	12	0.08	3629.00	75948.00	92100	20230616	-46.25	45400	20231024	9.03	50400	-1.79	20240104	49000	1.02	20240104	92100	-46.25	20230616	45400	9.03	20231024	1.83	N	007540	1000	28 억	102235	N	N	11	N	N
73	20240109	130223	57	100.00	KOSPI	금융업	N	N	N	N	N	49400	0	3	0.00	97785250	1980	53.10	49300	49550	49300	64200	34600	49400	49386.49	3.56	-12	50066	49732	49566	49232	49066	49650	49150	29	14800	1000	31610	50	1	2875800	1421	13.61	0.65	12	0.07	3629.00	75948.00	92100	20230616	-46.36	45400	20231024	8.81	50400	-1.98	20240104	49000	0.82	20240104	92100	-46.36	20230616	45400	8.81	20231024	1.83	N	007540	1000	28 억	102235	N	N	11	N	N
74	20240109	120224	57	100.00	KOSPI	금융업	N	N	N	N	N	49450	50	2	0.10	63415650	1285	34.46	49300	49550	49300	64200	34600	49400	49350.70	3.56	-24	50066	49732	49566	49232	49066	49650	49150	29	14800	1000	31610	50	1	2875800	1422	13.63	0.65	12	0.04	3629.00	75948.00	92100	20230616	-46.31	45400	20231024	8.92	50400	-1.88	20240104	49000	0.92	20240104	92100	-46.31	20230616	45400	8.92	20231024	1.83	N	007540	1000	28 억	102235	N	N	11	N	N
75	20240109	110223	57	100.00	KOSPI	금융업	N	N	N	N	N	49450	50	2	0.10	56011300	1135	30.44	49300	49550	49300	64200	34600	49400	49349.16	3.56	105	50066	49732	49566	49232	49066	49650	49150	29	14800	1000	31610	50	1	2875800	1422	13.63	0.65	12	0.04	3629.00	75948.00	92100	20230616	-46.31	45400	20231024	8.92	50400	-1.88	20240104	49000	0.92	20240104	92100	-46.31	20230616	45400	8.92	20231024	1.83	N	007540	1000	28 억	102235	N	N	11	N	N
76	20240109	100223	57	100.00	KOSPI	금융업	N	N	N	N	N	49400	0	3	0.00	43135150	874	23.44	49300	49550	49300	64200	34600	49400	49353.72	3.56	101	50066	49732	49566	49232	49066	49650	49150	29	14800	1000	31610	50	1	2875800	1421	13.61	0.65	12	0.03	3629.00	75948.00	92100	20230616	-46.36	45400	20231024	8.81	50400	-1.98	20240104	49000	0.82	20240104	92100	-46.36	20230616	45400	8.81	20231024	1.83	N	007540	1000	28 억	102235	N	N	11	N	N
77	20240109	090223	57	100.00	KOSPI	금융업	N	N	N	N	N	49400	0	3	0.00	5672800	115	3.08	49300	49400	49300	64200	34600	49400	49328.70	3.56	33	50066	49732	49566	49232	49066	49650	49150	29	14800	1000	31610	50	1	2875800	1421	13.61	0.65	12	0.00	3629.00	75948.00	92100	20230616	-46.36	45400	20231024	8.81	50400	-1.98	20240104	49000	0.82	20240104	92100	-46.36	20230616	45400	8.81	20231024	1.83	N	007540	1000	28 억	102235	N	N	11	N	N
78	20240108	160223	57	100.00	KOSPI	금융업	N	N	N	N	N	49400	0	3	0.00	180991450	3657	93.34	49900	49900	49400	64200	34600	49400	49492.54	3.56	89	50166	49782	49466	49082	48766	49975	49275	29	14800	1000	31610	50	1	2875800	1421	13.61	0.65	12	0.13	3629.00	75948.00	92100	20230616	-46.36	45400	20231024	8.81	50400	-1.98	20240104	49000	0.82	20240104	92100	-46.36	20230616	45400	8.81	20231024	1.86	N	007540	1000	28 억	102401	N	N	11	N	N
79	20240108	150223	57	100.00	KOSPI	금융업	N	N	N	N	N	49400	0	3	0.00	174568250	3527	90.02	49900	49900	49400	64200	34600	49400	49494.83	3.56	84	50166	49782	49466	49082	48766	49975	49275	29	14800	1000	31610	50	1	2875800	1421	13.61	0.65	12	0.12	3629.00	75948.00	92100	20230616	-46.36	45400	20231024	8.81	50400	-1.98	20240104	49000	0.82	20240104	92100	-46.36	20230616	45400	8.81	20231024	1.86	N	007540	1000	28 억	102401	N	N	12	N	N
80	20240108	140223	57	100.00	KOSPI	금융업	N	N	N	N	N	49500	100	2	0.20	150507100	3040	77.59	49900	49900	49400	64200	34600	49400	49508.91	3.56	47	50166	49782	49466	49082	48766	49975	49275	29	14800	1000	31610	50	1	2875800	1424	13.64	0.65	12	0.11	3629.00	75948.00	92100	20230616	-46.25	45400	20231024	9.03	50400	-1.79	20240104	49000	1.02	20240104	92100	-46.25	20230616	45400	9.03	20231024	1.86	N	007540	1000	28 억	102401	N	N	12	N	N
81	20240108	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	49600	200	2	0.40	75823550	1530	39.05	49900	49900	49400	64200	34600	49400	49557.88	3.56	39	50166	49782	49466	49082	48766	49975	49275	29	14800	1000	31610	50	1	2875800	1426	13.67	0.65	12	0.05	3629.00	75948.00	92100	20230616	-46.15	45400	20231024	9.25	50400	-1.59	20240104	49000	1.22	20240104	92100	-46.15	20230616	45400	9.25	20231024	1.86	N	007540	1000	28 억	102401	N	N	12	N	N
82	20240108	120224	57	100.00	KOSPI	금융업	N	N	N	N	N	49650	250	2	0.51	70563600	1424	36.35	49900	49900	49400	64200	34600	49400	49553.09	3.56	37	50166	49782	49466	49082	48766	49975	49275	29	14800	1000	31610	50	1	2875800	1428	13.68	0.65	12	0.05	3629.00	75948.00	92100	20230616	-46.09	45400	20231024	9.36	50400	-1.49	20240104	49000	1.33	20240104	92100	-46.09	20230616	45400	9.36	20231024	1.86	N	007540	1000	28 억	102401	N	N	12	N	N
83	20240108	110223	57	100.00	KOSPI	금융업	N	N	N	N	N	49550	150	2	0.30	59994100	1211	30.91	49900	49900	49400	64200	34600	49400	49540.96	3.56	9	50166	49782	49466	49082	48766	49975	49275	29	14800	1000	31610	50	1	2875800	1425	13.65	0.65	12	0.04	3629.00	75948.00	92100	20230616	-46.20	45400	20231024	9.14	50400	-1.69	20240104	49000	1.12	20240104	92100	-46.20	20230616	45400	9.14	20231024	1.86	N	007540	1000	28 억	102401	N	N	12	N	N
84	20240108	100225	57	100.00	KOSPI	금융업	N	N	N	N	N	49550	150	2	0.30	39785750	803	20.50	49900	49900	49400	64200	34600	49400	49546.39	3.56	-78	50166	49782	49466	49082	48766	49975	49275	29	14800	1000	31610	50	1	2875800	1425	13.65	0.65	12	0.03	3629.00	75948.00	92100	20230616	-46.20	45400	20231024	9.14	50400	-1.69	20240104	49000	1.12	20240104	92100	-46.20	20230616	45400	9.14	20231024	1.86	N	007540	1000	28 억	102401	N	N	12	N	N
85	20240108	090223	57	100.00	KOSPI	금융업	N	N	N	N	N	49900	500	2	1.01	299400	6	0.15	49900	49900	49900	64200	34600	49400	49900.00	3.56	0	50166	49782	49466	49082	48766	49975	49275	29	14800	1000	31610	50	1	2875800	1435	13.75	0.66	12	0.00	3629.00	75948.00	92100	20230616	-45.82	45400	20231024	9.91	50400	-0.99	20240104	49000	1.84	20240104	92100	-45.82	20230616	45400	9.91	20231024	1.86	N	007540	1000	28 억	102401	N	N	12	N	N
86	20240105	160223	57	100.00	KOSPI	금융업	N	N	N	N	N	49400	-250	5	-0.50	191710800	3879	54.34	49150	49850	49150	64500	34800	49650	49422.92	3.56	55	51083	50366	49683	48966	48283	50725	49325	29	14850	1000	31770	50	1	2875800	1421	13.61	0.65	12	0.13	3629.00	75948.00	92100	20230616	-46.36	45400	20231024	8.81	50400	-1.98	20240104	49000	0.82	20240104	92100	-46.36	20230616	45400	8.81	20231024	1.86	N	007540	1000	28 억	102347	N	N	12	N	N
87	20240105	150223	57	100.00	KOSPI	금융업	N	N	N	N	N	49450	-200	5	-0.40	182121900	3685	51.62	49150	49850	49150	64500	34800	49650	49422.50	3.56	82	51083	50366	49683	48966	48283	50725	49325	29	14850	1000	31770	50	1	2875800	1422	13.63	0.65	12	0.13	3629.00	75948.00	92100	20230616	-46.31	45400	20231024	8.92	50400	-1.88	20240104	49000	0.92	20240104	92100	-46.31	20230616	45400	8.92	20231024	1.86	N	007540	1000	28 억	102347	N	N	26	N	N
88	20240105	140222	57	100.00	KOSPI	금융업	N	N	N	N	N	49500	-150	5	-0.30	167920350	3398	47.60	49150	49850	49150	64500	34800	49650	49417.41	3.56	87	51083	50366	49683	48966	48283	50725	49325	29	14850	1000	31770	50	1	2875800	1424	13.64	0.65	12	0.12	3629.00	75948.00	92100	20230616	-46.25	45400	20231024	9.03	50400	-1.79	20240104	49000	1.02	20240104	92100	-46.25	20230616	45400	9.03	20231024	1.86	N	007540	1000	28 억	102347	N	N	26	N	N
89	20240105	130223	57	100.00	KOSPI	금융업	N	N	N	N	N	49600	-50	5	-0.10	113888650	2306	32.30	49150	49850	49150	64500	34800	49650	49387.97	3.56	505	51083	50366	49683	48966	48283	50725	49325	29	14850	1000	31770	50	1	2875800	1426	13.67	0.65	12	0.08	3629.00	75948.00	92100	20230616	-46.15	45400	20231024	9.25	50400	-1.59	20240104	49000	1.22	20240104	92100	-46.15	20230616	45400	9.25	20231024	1.86	N	007540	1000	28 억	102347	N	N	26	N	N
90	20240105	120223	57	100.00	KOSPI	금융업	N	N	N	N	N	49700	50	2	0.10	96527200	1956	27.40	49150	49850	49150	64500	34800	49650	49349.28	3.56	497	51083	50366	49683	48966	48283	50725	49325	29	14850	1000	31770	50	1	2875800	1429	13.70	0.65	12	0.07	3629.00	75948.00	92100	20230616	-46.04	45400	20231024	9.47	50400	-1.39	20240104	49000	1.43	20240104	92100	-46.04	20230616	45400	9.47	20231024	1.86	N	007540	1000	28 억	102347	N	N	26	N	N
91	20240105	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	49700	50	2	0.10	89915700	1823	25.54	49150	49850	49150	64500	34800	49650	49322.93	3.56	515	51083	50366	49683	48966	48283	50725	49325	29	14850	1000	31770	50	1	2875800	1429	13.70	0.65	12	0.06	3629.00	75948.00	92100	20230616	-46.04	45400	20231024	9.47	50400	-1.39	20240104	49000	1.43	20240104	92100	-46.04	20230616	45400	9.47	20231024	1.86	N	007540	1000	28 억	102347	N	N	26	N	N
92	20240105	100223	57	100.00	KOSPI	금융업	N	N	N	N	N	49400	-250	5	-0.50	84454350	1713	23.99	49150	49600	49150	64500	34800	49650	49302.01	3.56	486	51083	50366	49683	48966	48283	50725	49325	29	14850	1000	31770	50	1	2875800	1421	13.61	0.65	12	0.06	3629.00	75948.00	92100	20230616	-46.36	45400	20231024	8.81	50400	-1.98	20240104	49000	0.82	20240104	92100	-46.36	20230616	45400	8.81	20231024	1.86	N	007540	1000	28 억	102347	N	N	26	N	N
93	20240105	090223	57	100.00	KOSPI	금융업	N	N	N	N	N	49400	-250	5	-0.50	36205250	736	10.31	49150	49500	49150	64500	34800	49650	49191.92	3.56	119	51083	50366	49683	48966	48283	50725	49325	29	14850	1000	31770	50	1	2875800	1421	13.61	0.65	12	0.03	3629.00	75948.00	92100	20230616	-46.36	45400	20231024	8.81	50400	-1.98	20240104	49000	0.82	20240104	92100	-46.36	20230616	45400	8.81	20231024	1.86	N	007540	1000	28 억	102347	N	N	26	N	N
94	20240104	160221	57	100.00	KOSPI	금융업	N	N	N	N	N	49650	150	2	0.30	351210850	7084	297.90	49000	50400	49000	64300	34650	49500	49578.04	3.53	355	50166	49832	49566	49232	48966	49700	49100	29	14800	1000	31680	50	1	2875800	1428	13.68	0.65	12	0.25	3629.00	75948.00	92100	20230616	-46.09	45400	20231024	9.36	50400	-1.49	20240104	49000	1.33	20240104	92100	-46.09	20230616	45400	9.36	20231024	1.82	N	007540	1000	28 억	101477	N	N	26	N	N
95	20240104	150222	57	100.00	KOSPI	금융업	N	N	N	N	N	49950	450	2	0.91	336527250	6789	285.49	49000	50400	49000	64300	34650	49500	49569.49	3.53	425	50166	49832	49566	49232	48966	49700	49100	29	14800	1000	31680	50	1	2875800	1436	13.76	0.66	12	0.24	3629.00	75948.00	92100	20230616	-45.77	45400	20231024	10.02	50400	-0.89	20240104	49000	1.94	20240104	92100	-45.77	20230616	45400	10.02	20231024	1.82	N	007540	1000	28 억	101477	N	N	21	N	N
96	20240104	140222	57	100.00	KOSPI	금융업	N	N	N	N	N	50100	600	2	1.21	305939450	6176	259.71	49000	50400	49000	64300	34650	49500	49536.83	3.53	760	50166	49832	49566	49232	48966	49700	49100	29	14800	1000	31680	100	1	2875800	1441	13.81	0.66	12	0.21	3629.00	75948.00	92100	20230616	-45.60	45400	20231024	10.35	50400	-0.60	20240104	49000	2.24	20240104	92100	-45.60	20230616	45400	10.35	20231024	1.82	N	007540	1000	28 억	101477	N	N	21	N	N
97	20240104	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	49800	300	2	0.61	290341700	5864	246.59	49000	50400	49000	64300	34650	49500	49512.57	3.53	808	50166	49832	49566	49232	48966	49700	49100	29	14800	1000	31680	50	1	2875800	1432	13.72	0.66	12	0.20	3629.00	75948.00	92100	20230616	-45.93	45400	20231024	9.69	50400	-1.19	20240104	49000	1.63	20240104	92100	-45.93	20230616	45400	9.69	20231024	1.82	N	007540	1000	28 억	101477	N	N	21	N	N
98	20240104	120222	57	100.00	KOSPI	금융업	N	N	N	N	N	49950	450	2	0.91	273819950	5531	232.59	49000	50400	49000	64300	34650	49500	49506.41	3.53	779	50166	49832	49566	49232	48966	49700	49100	29	14800	1000	31680	50	1	2875800	1436	13.76	0.66	12	0.19	3629.00	75948.00	92100	20230616	-45.77	45400	20231024	10.02	50400	-0.89	20240104	49000	1.94	20240104	92100	-45.77	20230616	45400	10.02	20231024	1.82	N	007540	1000	28 억	101477	N	N	21	N	N
99	20240104	110221	57	100.00	KOSPI	금융업	N	N	N	N	N	49200	-300	5	-0.61	147856300	3008	126.49	49000	49650	49000	64300	34650	49500	49154.36	3.53	347	50166	49832	49566	49232	48966	49700	49100	29	14800	1000	31680	50	1	2875800	1415	13.56	0.65	12	0.10	3629.00	75948.00	92100	20230616	-46.58	45400	20231024	8.37	49900	-1.40	20240103	49000	0.41	20240104	92100	-46.58	20230616	45400	8.37	20231024	1.82	N	007540	1000	28 억	101477	N	N	21	N	N
100	20240104	100221	57	100.00	KOSPI	금융업	N	N	N	N	N	49250	-250	5	-0.51	82210900	1673	70.35	49000	49650	49000	64300	34650	49500	49139.81	3.53	-57	50166	49832	49566	49232	48966	49700	49100	29	14800	1000	31680	50	1	2875800	1416	13.57	0.65	12	0.06	3629.00	75948.00	92100	20230616	-46.53	45400	20231024	8.48	49900	-1.30	20240103	49000	0.51	20240104	92100	-46.53	20230616	45400	8.48	20231024	1.82	N	007540	1000	28 억	101477	N	N	21	N	N
101	20240104	090223	57	100.00	KOSPI	금융업	N	N	N	N	N	49150	-350	5	-0.71	51950500	1060	44.58	49000	49400	49000	64300	34650	49500	49009.91	3.53	70	50166	49832	49566	49232	48966	49700	49100	29	14800	1000	31680	50	1	2875800	1413	13.54	0.65	12	0.04	3629.00	75948.00	92100	20230616	-46.63	45400	20231024	8.26	49900	-1.50	20240103	49000	0.31	20240104	92100	-46.63	20230616	45400	8.26	20231024	1.82	N	007540	1000	28 억	101477	N	N	21	N	N
102	20240103	160221	57	100.00	KOSPI	금융업	N	N	N	N	N	49500	-200	5	-0.40	114873300	2312	47.94	49700	49900	49300	64600	34800	49700	49685.68	3.53	-12	50200	49950	49500	49250	48800	50075	49375	29	14900	1000	31800	50	1	2875800	1424	13.64	0.65	12	0.08	3629.00	75948.00	92100	20230616	-46.25	45400	20231024	9.03	49900	-0.80	20240103	49050	0.92	20240102	92100	-46.25	20230616	45400	9.03	20231024	1.82	N	007540	1000	28 억	101421	N	N	21	N	N
103	20240103	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	49700	0	3	0.00	96822850	1948	40.39	49700	49900	49300	64600	34800	49700	49703.72	3.53	-44	50200	49950	49500	49250	48800	50075	49375	29	14900	1000	31800	50	1	2875800	1429	13.70	0.65	12	0.07	3629.00	75948.00	92100	20230616	-46.04	45400	20231024	9.47	49900	-0.40	20240103	49050	1.33	20240102	92100	-46.04	20230616	45400	9.47	20231024	1.82	N	007540	1000	28 억	101421	N	N	1	N	N
104	20240103	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	49850	150	2	0.30	77320200	1556	32.26	49700	49900	49300	64600	34800	49700	49691.65	3.53	-16	50200	49950	49500	49250	48800	50075	49375	29	14900	1000	31800	50	1	2875800	1434	13.74	0.66	12	0.05	3629.00	75948.00	92100	20230616	-45.87	45400	20231024	9.80	49900	-0.10	20240103	49050	1.63	20240102	92100	-45.87	20230616	45400	9.80	20231024	1.82	N	007540	1000	28 억	101421	N	N	1	N	N
105	20240103	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	49700	0	3	0.00	52028150	1048	21.73	49700	49850	49300	64600	34800	49700	49645.18	3.53	-47	50200	49950	49500	49250	48800	50075	49375	29	14900	1000	31800	50	1	2875800	1429	13.70	0.65	12	0.04	3629.00	75948.00	92100	20230616	-46.04	45400	20231024	9.47	49850	-0.30	20240103	49050	1.33	20240102	92100	-46.04	20230616	45400	9.47	20231024	1.82	N	007540	1000	28 억	101421	N	N	1	N	N
106	20240103	120222	57	100.00	KOSPI	금융업	N	N	N	N	N	49600	-100	5	-0.20	49942300	1006	20.86	49700	49850	49300	64600	34800	49700	49644.43	3.53	-47	50200	49950	49500	49250	48800	50075	49375	29	14900	1000	31800	50	1	2875800	1426	13.67	0.65	12	0.03	3629.00	75948.00	92100	20230616	-46.15	45400	20231024	9.25	49850	-0.50	20240103	49050	1.12	20240102	92100	-46.15	20230616	45400	9.25	20231024	1.82	N	007540	1000	28 억	101421	N	N	1	N	N
107	20240103	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	49850	150	2	0.30	43586100	878	18.20	49700	49850	49300	64600	34800	49700	49642.48	3.53	-43	50200	49950	49500	49250	48800	50075	49375	29	14900	1000	31800	50	1	2875800	1434	13.74	0.66	12	0.03	3629.00	75948.00	92100	20230616	-45.87	45400	20231024	9.80	49850	0.00	20240103	49050	1.63	20240102	92100	-45.87	20230616	45400	9.80	20231024	1.82	N	007540	1000	28 억	101421	N	N	1	N	N
108	20240103	100221	57	100.00	KOSPI	금융업	N	N	N	N	N	49500	-200	5	-0.40	21710150	438	9.08	49700	49750	49300	64600	34800	49700	49566.55	3.53	-66	50200	49950	49500	49250	48800	50075	49375	29	14900	1000	31800	50	1	2875800	1424	13.64	0.65	12	0.02	3629.00	75948.00	92100	20230616	-46.25	45400	20231024	9.03	49750	0.00	20240102	49050	0.92	20240102	92100	-46.25	20230616	45400	9.03	20231024	1.82	N	007540	1000	28 억	101421	N	N	1	N	N
109	20240103	090221	57	100.00	KOSPI	금융업	N	N	N	N	N	49700	0	3	0.00	2087400	42	0.87	49700	49700	49700	64600	34800	49700	49700.00	3.53	0	50200	49950	49500	49250	48800	50075	49375	29	14900	1000	31800	50	1	2875800	1429	13.70	0.65	12	0.00	3629.00	75948.00	92100	20230616	-46.04	45400	20231024	9.47	49750	-0.10	20240102	49050	1.33	20240102	92100	-46.04	20230616	45400	9.47	20231024	1.82	N	007540	1000	28 억	101421	N	N	1	N	N
110	20240102	160221	57	100.00	KOSPI	금융업	N	N	N	N	N	49700	200	2	0.40	236500350	4778	134.06	49550	49750	49050	64300	34650	49500	49497.01	3.54	-554	50000	49750	49250	49000	48500	49875	49125	29	14800	1000	31680	50	1	2875800	1429	13.70	0.65	12	0.17	3629.00	75948.00	92100	20230616	-46.04	45400	20231024	9.47	49750	-0.10	20240102	49050	1.33	20240102	92100	-46.04	20230616	45400	9.47	20231024	1.81	N	007540	1000	28 억	101931	N	N	1	N	N
111	20240102	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	49650	150	2	0.30	217869000	4403	123.54	49550	49750	49050	64300	34650	49500	49481.94	3.54	-561	50000	49750	49250	49000	48500	49875	49125	29	14800	1000	31680	50	1	2875800	1428	13.68	0.65	12	0.15	3629.00	75948.00	92100	20230616	-46.09	45400	20231024	9.36	49750	-0.20	20240102	49050	1.22	20240102	92100	-46.09	20230616	45400	9.36	20231024	1.81	N	007540	1000	28 억	101931	N	N	1	N	N
112	20240102	140221	57	100.00	KOSPI	금융업	N	N	N	N	N	49650	150	2	0.30	196393500	3970	111.39	49550	49750	49050	64300	34650	49500	49469.40	3.54	-576	50000	49750	49250	49000	48500	49875	49125	29	14800	1000	31680	50	1	2875800	1428	13.68	0.65	12	0.14	3629.00	75948.00	92100	20230616	-46.09	45400	20231024	9.36	49750	-0.20	20240102	49050	1.22	20240102	92100	-46.09	20230616	45400	9.36	20231024	1.81	N	007540	1000	28 억	101931	N	N	1	N	N
113	20240102	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	49600	100	2	0.20	148370600	3001	84.20	49550	49750	49050	64300	34650	49500	49440.39	3.54	-571	50000	49750	49250	49000	48500	49875	49125	29	14800	1000	31680	50	1	2875800	1426	13.67	0.65	12	0.10	3629.00	75948.00	92100	20230616	-46.15	45400	20231024	9.25	49750	-0.30	20240102	49050	1.12	20240102	92100	-46.15	20230616	45400	9.25	20231024	1.81	N	007540	1000	28 억	101931	N	N	1	N	N
114	20240102	120221	57	100.00	KOSPI	금융업	N	N	N	N	N	49550	50	2	0.10	110186400	2231	62.60	49550	49700	49050	64300	34650	49500	49388.79	3.54	-572	50000	49750	49250	49000	48500	49875	49125	29	14800	1000	31680	50	1	2875800	1425	13.65	0.65	12	0.08	3629.00	75948.00	92100	20230616	-46.20	45400	20231024	9.14	49700	-0.30	20240102	49050	1.02	20240102	92100	-46.20	20230616	45400	9.14	20231024	1.81	N	007540	1000	28 억	101931	N	N	1	N	N
115	20240102	110221	57	100.00	KOSPI	금융업	N	N	N	N	N	49200	-300	5	-0.61	86523300	1751	49.13	49550	49700	49050	64300	34650	49500	49413.65	3.54	-837	50000	49750	49250	49000	48500	49875	49125	29	14800	1000	31680	50	1	2875800	1415	13.56	0.65	12	0.06	3629.00	75948.00	92100	20230616	-46.58	45400	20231024	8.37	49700	-1.01	20240102	49050	0.31	20240102	92100	-46.58	20230616	45400	8.37	20231024	1.81	N	007540	1000	28 억	101931	N	N	1	N	N
116	20240102	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	49500	0	3	0.00	52032050	1051	29.49	49550	49550	49500	64300	34650	49500	49507.18	3.54	-907	50000	49750	49250	49000	48500	49875	49125	29	14800	1000	31680	50	1	2875800	1424	13.64	0.65	12	0.04	3629.00	75948.00	92100	20230616	-46.25	45400	20231024	9.03	49550	-0.10	20240102	49500	0.00	20240102	92100	-46.25	20230616	45400	9.03	20231024	1.81	N	007540	1000	28 억	101931	N	N	1	N	N
117	20240102	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	49500	0	3	0.00	0	0	0.00	0	0	0	64300	34650	49500	0.00	3.54	0	50000	49750	49250	49000	48500	49875	49125	29	14800	1000	31680	50	1	2875800	1424	13.64	0.65	12	0.00	3629.00	75948.00	92100	20230616	-46.25	45400	20231024	9.03	0	0.00	0	0	0.00	0	92100	-46.25	20230616	45400	9.03	20231024	1.81	N	007540	1000	28 억	101931	N	N	1	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History