KissMeData/000320/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	10670	-100	5	-0.93	75169550	7040	82.09	10790	10790	10640	14000	7540	10770	10677.49	3.62	0	1313	10983	10876	10783	10676	10583	10830	10630	84	3230	500	7750	10	1	13291151	1418	5.77	0.36	12	0.05	1849.00	29719.00	13250	20230913	-19.47	9440	20230327	13.03	12420	-14.09	20240103	10640	0.28	20240123	13250	-19.47	20230913	9440	13.03	20230327	1.13	N	000320	500	84 억	481068	N	N	15	N	N
3	20240123	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	10730	-40	5	-0.37	47763620	4468	52.10	10790	10790	10640	14000	7540	10770	10690.16	3.62	0	1267	10983	10876	10783	10676	10583	10830	10630	84	3230	500	7750	10	1	13291151	1426	5.80	0.36	12	0.03	1849.00	29719.00	13250	20230913	-19.02	9440	20230327	13.67	12420	-13.61	20240103	10640	0.85	20240123	13250	-19.02	20230913	9440	13.67	20230327	1.13	N	000320	500	84 억	481068	N	N	15	N	N
4	20240123	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	10690	-80	5	-0.74	27805810	2603	30.35	10790	10790	10640	14000	7540	10770	10682.22	3.62	0	338	10983	10876	10783	10676	10583	10830	10630	84	3230	500	7750	10	1	13291151	1421	5.78	0.36	12	0.02	1849.00	29719.00	13250	20230913	-19.32	9440	20230327	13.24	12420	-13.93	20240103	10640	0.47	20240123	13250	-19.32	20230913	9440	13.24	20230327	1.13	N	000320	500	84 억	481068	N	N	15	N	N
5	20240123	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	10790	20	2	0.19	183430	17	0.20	10790	10790	10790	14000	7540	10770	10790.00	3.62	0	12	10983	10876	10783	10676	10583	10830	10630	84	3230	500	7750	10	1	13291151	1434	5.84	0.36	12	0.00	1849.00	29719.00	13250	20230913	-18.57	9440	20230327	14.30	12420	-13.12	20240103	10650	1.31	20240118	13250	-18.57	20230913	9440	14.30	20230327	1.13	N	000320	500	84 억	481068	N	N	15	N	N
6	20240119	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	10870	80	2	0.74	166403460	15399	93.29	10790	10900	10710	14020	7560	10790	10806.12	3.61	0	1619	11030	10910	10780	10660	10530	10970	10720	84	3230	500	7760	10	1	13291151	1445	5.88	0.37	12	0.12	1849.00	29719.00	13250	20230913	-17.96	9440	20230327	15.15	12420	-12.48	20240103	10650	2.07	20240118	13250	-17.96	20230913	9440	15.15	20230327	1.09	N	000320	500	84 억	480100	N	N	14	N	N
7	20240119	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	10800	10	2	0.09	162675450	15056	91.21	10790	10900	10710	14020	7560	10790	10804.69	3.61	0	1857	11030	10910	10780	10660	10530	10970	10720	84	3230	500	7760	10	1	13291151	1435	5.84	0.36	12	0.11	1849.00	29719.00	13250	20230913	-18.49	9440	20230327	14.41	12420	-13.04	20240103	10650	1.41	20240118	13250	-18.49	20230913	9440	14.41	20230327	1.09	N	000320	500	84 억	480100	N	N	25	N	N
8	20240119	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	10780	-10	5	-0.09	148397910	13733	83.20	10790	10900	10710	14020	7560	10790	10805.94	3.61	0	1790	11030	10910	10780	10660	10530	10970	10720	84	3230	500	7760	10	1	13291151	1433	5.83	0.36	12	0.10	1849.00	29719.00	13250	20230913	-18.64	9440	20230327	14.19	12420	-13.20	20240103	10650	1.22	20240118	13250	-18.64	20230913	9440	14.19	20230327	1.09	N	000320	500	84 억	480100	N	N	25	N	N
9	20240119	130106	57	100.00	KOSPI	금융업	N	N	N	N		N	10800	10	2	0.09	101734760	9413	57.02	10790	10900	10710	14020	7560	10790	10807.90	3.61	0	1999	11030	10910	10780	10660	10530	10970	10720	84	3230	500	7760	10	1	13291151	1435	5.84	0.36	12	0.07	1849.00	29719.00	13250	20230913	-18.49	9440	20230327	14.41	12420	-13.04	20240103	10650	1.41	20240118	13250	-18.49	20230913	9440	14.41	20230327	1.09	N	000320	500	84 억	480100	N	N	25	N	N
10	20240119	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	10790	0	3	0.00	97376920	9009	54.58	10790	10900	10710	14020	7560	10790	10808.85	3.61	0	2325	11030	10910	10780	10660	10530	10970	10720	84	3230	500	7760	10	1	13291151	1434	5.84	0.36	12	0.07	1849.00	29719.00	13250	20230913	-18.57	9440	20230327	14.30	12420	-13.12	20240103	10650	1.31	20240118	13250	-18.57	20230913	9440	14.30	20230327	1.09	N	000320	500	84 억	480100	N	N	25	N	N
11	20240119	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	10860	70	2	0.65	79520910	7356	44.56	10790	10900	10710	14020	7560	10790	10810.35	3.61	0	2924	11030	10910	10780	10660	10530	10970	10720	84	3230	500	7760	10	1	13291151	1443	5.87	0.37	12	0.06	1849.00	29719.00	13250	20230913	-18.04	9440	20230327	15.04	12420	-12.56	20240103	10650	1.97	20240118	13250	-18.04	20230913	9440	15.04	20230327	1.09	N	000320	500	84 억	480100	N	N	25	N	N
12	20240119	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	10830	40	2	0.37	64253520	5951	36.05	10790	10830	10710	14020	7560	10790	10797.10	3.61	0	3208	11030	10910	10780	10660	10530	10970	10720	84	3230	500	7760	10	1	13291151	1439	5.86	0.36	12	0.04	1849.00	29719.00	13250	20230913	-18.26	9440	20230327	14.72	12420	-12.80	20240103	10650	1.69	20240118	13250	-18.26	20230913	9440	14.72	20230327	1.09	N	000320	500	84 억	480100	N	N	25	N	N
13	20240119	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	10750	-40	5	-0.37	4143210	384	2.33	10790	10800	10750	14020	7560	10790	10789.61	3.61	0	63	11030	10910	10780	10660	10530	10970	10720	84	3230	500	7760	10	1	13291151	1429	5.81	0.36	12	0.00	1849.00	29719.00	13250	20230913	-18.87	9440	20230327	13.88	12420	-13.45	20240103	10650	0.94	20240118	13250	-18.87	20230913	9440	13.88	20230327	1.09	N	000320	500	84 억	480100	N	N	25	N	N
14	20240118	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	10790	-10	5	-0.09	177848320	16506	85.72	10650	10900	10650	14040	7560	10800	10774.76	3.61	0	-123	11233	11016	10903	10686	10573	10960	10630	84	3240	500	7770	10	1	13291151	1434	5.84	0.36	12	0.12	1849.00	29719.00	13250	20230913	-18.57	9440	20230327	14.30	12420	-13.12	20240103	10650	1.31	20240118	13250	-18.57	20230913	9440	14.30	20230327	1.06	N	000320	500	84 억	479613	N	N	25	N	N
15	20240118	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	10710	-90	5	-0.83	171522560	15918	82.67	10650	10900	10650	14040	7560	10800	10775.38	3.61	0	25	11233	11016	10903	10686	10573	10960	10630	84	3240	500	7770	10	1	13291151	1423	5.79	0.36	12	0.12	1849.00	29719.00	13250	20230913	-19.17	9440	20230327	13.45	12420	-13.77	20240103	10650	0.56	20240118	13250	-19.17	20230913	9440	13.45	20230327	1.06	N	000320	500	84 억	479613	N	N	14	N	N
16	20240118	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	10700	-100	5	-0.93	154889620	14361	74.58	10650	10900	10650	14040	7560	10800	10785.43	3.61	0	-735	11233	11016	10903	10686	10573	10960	10630	84	3240	500	7770	10	1	13291151	1422	5.79	0.36	12	0.11	1849.00	29719.00	13250	20230913	-19.25	9440	20230327	13.35	12420	-13.85	20240103	10650	0.47	20240118	13250	-19.25	20230913	9440	13.35	20230327	1.06	N	000320	500	84 억	479613	N	N	14	N	N
17	20240118	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	10760	-40	5	-0.37	135466760	12550	65.18	10650	10900	10650	14040	7560	10800	10794.16	3.61	0	-492	11233	11016	10903	10686	10573	10960	10630	84	3240	500	7770	10	1	13291151	1430	5.82	0.36	12	0.09	1849.00	29719.00	13250	20230913	-18.79	9440	20230327	13.98	12420	-13.37	20240103	10650	1.03	20240118	13250	-18.79	20230913	9440	13.98	20230327	1.06	N	000320	500	84 억	479613	N	N	14	N	N
18	20240118	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	10810	10	2	0.09	121423500	11247	58.41	10650	10900	10650	14040	7560	10800	10796.08	3.61	0	-502	11233	11016	10903	10686	10573	10960	10630	84	3240	500	7770	10	1	13291151	1437	5.85	0.36	12	0.08	1849.00	29719.00	13250	20230913	-18.42	9440	20230327	14.51	12420	-12.96	20240103	10650	1.50	20240118	13250	-18.42	20230913	9440	14.51	20230327	1.06	N	000320	500	84 억	479613	N	N	14	N	N
19	20240118	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	10800	0	3	0.00	74113510	6857	35.61	10650	10900	10650	14040	7560	10800	10808.45	3.61	0	-444	11233	11016	10903	10686	10573	10960	10630	84	3240	500	7770	10	1	13291151	1435	5.84	0.36	12	0.05	1849.00	29719.00	13250	20230913	-18.49	9440	20230327	14.41	12420	-13.04	20240103	10650	1.41	20240118	13250	-18.49	20230913	9440	14.41	20230327	1.06	N	000320	500	84 억	479613	N	N	14	N	N
20	20240118	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	10790	-10	5	-0.09	6005880	560	2.91	10650	10800	10650	14040	7560	10800	10724.79	3.61	0	-182	11233	11016	10903	10686	10573	10960	10630	84	3240	500	7770	10	1	13291151	1434	5.84	0.36	12	0.00	1849.00	29719.00	13250	20230913	-18.57	9440	20230327	14.30	12420	-13.12	20240103	10650	1.31	20240118	13250	-18.57	20230913	9440	14.30	20230327	1.06	N	000320	500	84 억	479613	N	N	14	N	N
21	20240118	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	10790	-10	5	-0.09	2482510	233	1.21	10650	10800	10650	14040	7560	10800	10654.55	3.61	0	-2	11233	11016	10903	10686	10573	10960	10630	84	3240	500	7770	10	1	13291151	1434	5.84	0.36	12	0.00	1849.00	29719.00	13250	20230913	-18.57	9440	20230327	14.30	12420	-13.12	20240103	10650	1.31	20240118	13250	-18.57	20230913	9440	14.30	20230327	1.06	N	000320	500	84 억	479613	N	N	14	N	N
22	20240117	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	10800	-210	5	-1.91	208181690	19154	180.94	11120	11120	10790	14310	7710	11010	10868.84	3.63	0	-2682	11150	11080	11030	10960	10910	11055	10935	84	3300	500	7920	10	1	13291151	1435	5.84	0.36	12	0.14	1849.00	29719.00	13250	20230913	-18.49	9440	20230327	14.41	12420	-13.04	20240103	10790	0.09	20240117	13250	-18.49	20230913	9440	14.41	20230327	1.04	N	000320	500	84 억	482127	N	N	14	N	N
23	20240117	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	10840	-170	5	-1.54	175924810	16168	152.73	11120	11120	10800	14310	7710	11010	10881.05	3.63	0	-2288	11150	11080	11030	10960	10910	11055	10935	84	3300	500	7920	10	1	13291151	1441	5.86	0.36	12	0.12	1849.00	29719.00	13250	20230913	-18.19	9440	20230327	14.83	12420	-12.72	20240103	10800	0.37	20240117	13250	-18.19	20230913	9440	14.83	20230327	1.04	N	000320	500	84 억	482127	N	N	1	N	N
24	20240117	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	10830	-180	5	-1.63	151172640	13881	131.13	11120	11120	10830	14310	7710	11010	10890.62	3.63	0	-2202	11150	11080	11030	10960	10910	11055	10935	84	3300	500	7920	10	1	13291151	1439	5.86	0.36	12	0.10	1849.00	29719.00	13250	20230913	-18.26	9440	20230327	14.72	12420	-12.80	20240103	10830	0.00	20240117	13250	-18.26	20230913	9440	14.72	20230327	1.04	N	000320	500	84 억	482127	N	N	1	N	N
25	20240117	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	10910	-100	5	-0.91	135756850	12460	117.70	11120	11120	10840	14310	7710	11010	10895.41	3.63	0	-2170	11150	11080	11030	10960	10910	11055	10935	84	3300	500	7920	10	1	13291151	1450	5.90	0.37	12	0.09	1849.00	29719.00	13250	20230913	-17.66	9440	20230327	15.57	12420	-12.16	20240103	10840	0.65	20240117	13250	-17.66	20230913	9440	15.57	20230327	1.04	N	000320	500	84 억	482127	N	N	1	N	N
26	20240117	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	10880	-130	5	-1.18	102631200	9417	88.96	11120	11120	10850	14310	7710	11010	10898.50	3.63	0	-2082	11150	11080	11030	10960	10910	11055	10935	84	3300	500	7920	10	1	13291151	1446	5.88	0.37	12	0.07	1849.00	29719.00	13250	20230913	-17.89	9440	20230327	15.25	12420	-12.40	20240103	10850	0.28	20240117	13250	-17.89	20230913	9440	15.25	20230327	1.04	N	000320	500	84 억	482127	N	N	1	N	N
27	20240117	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	10990	-20	5	-0.18	85177900	7816	73.83	11120	11120	10850	14310	7710	11010	10897.89	3.63	0	-1237	11150	11080	11030	10960	10910	11055	10935	84	3300	500	7920	10	1	13291151	1461	5.94	0.37	12	0.06	1849.00	29719.00	13250	20230913	-17.06	9440	20230327	16.42	12420	-11.51	20240103	10850	1.29	20240117	13250	-17.06	20230913	9440	16.42	20230327	1.04	N	000320	500	84 억	482127	N	N	1	N	N
28	20240117	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	10860	-150	5	-1.36	47092460	4316	40.77	11120	11120	10850	14310	7710	11010	10911.14	3.63	0	-970	11150	11080	11030	10960	10910	11055	10935	84	3300	500	7920	10	1	13291151	1443	5.87	0.37	12	0.03	1849.00	29719.00	13250	20230913	-18.04	9440	20230327	15.04	12420	-12.56	20240103	10850	0.09	20240117	13250	-18.04	20230913	9440	15.04	20230327	1.04	N	000320	500	84 억	482127	N	N	1	N	N
29	20240117	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11120	110	2	1.00	578240	52	0.49	11120	11120	11120	14310	7710	11010	11120.00	3.63	0	-2	11150	11080	11030	10960	10910	11055	10935	84	3300	500	7920	10	1	13291151	1478	6.01	0.37	12	0.00	1849.00	29719.00	13250	20230913	-16.08	9440	20230327	17.80	12420	-10.47	20240103	10980	1.28	20240116	13250	-16.08	20230913	9440	17.80	20230327	1.04	N	000320	500	84 억	482127	N	N	1	N	N
30	20240116	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	11010	-90	5	-0.81	116614640	10585	87.78	11020	11100	10980	14430	7770	11100	11016.97	3.63	0	-490	11406	11252	11126	10972	10846	11190	10910	84	3330	500	7990	10	1	13291151	1463	5.95	0.37	12	0.08	1849.00	29719.00	13250	20230913	-16.91	9440	20230327	16.63	12420	-11.35	20240103	10980	0.27	20240116	13250	-16.91	20230913	9440	16.63	20230327	1.03	N	000320	500	84 억	481873	N	N	1	N	N
31	20240116	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	10980	-120	5	-1.08	108130000	9814	81.39	11020	11100	10980	14430	7770	11100	11017.93	3.63	0	-487	11406	11252	11126	10972	10846	11190	10910	84	3330	500	7990	10	1	13291151	1459	5.94	0.37	12	0.07	1849.00	29719.00	13250	20230913	-17.13	9440	20230327	16.31	12420	-11.59	20240103	10980	0.00	20240116	13250	-17.13	20230913	9440	16.31	20230327	1.03	N	000320	500	84 억	481873	N	N	5	N	N
32	20240116	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	11010	-90	5	-0.81	102102290	9266	76.85	11020	11100	10980	14430	7770	11100	11019.03	3.63	0	-480	11406	11252	11126	10972	10846	11190	10910	84	3330	500	7990	10	1	13291151	1463	5.95	0.37	12	0.07	1849.00	29719.00	13250	20230913	-16.91	9440	20230327	16.63	12420	-11.35	20240103	10980	0.27	20240116	13250	-16.91	20230913	9440	16.63	20230327	1.03	N	000320	500	84 억	481873	N	N	5	N	N
33	20240116	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	10990	-110	5	-0.99	80566730	7310	60.62	11020	11100	10980	14430	7770	11100	11021.44	3.63	0	-480	11406	11252	11126	10972	10846	11190	10910	84	3330	500	7990	10	1	13291151	1461	5.94	0.37	12	0.05	1849.00	29719.00	13250	20230913	-17.06	9440	20230327	16.42	12420	-11.51	20240103	10980	0.09	20240116	13250	-17.06	20230913	9440	16.42	20230327	1.03	N	000320	500	84 억	481873	N	N	5	N	N
34	20240116	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	10980	-120	5	-1.08	68043290	6172	51.19	11020	11100	10980	14430	7770	11100	11024.51	3.63	0	-261	11406	11252	11126	10972	10846	11190	10910	84	3330	500	7990	10	1	13291151	1459	5.94	0.37	12	0.05	1849.00	29719.00	13250	20230913	-17.13	9440	20230327	16.31	12420	-11.59	20240103	10980	0.00	20240116	13250	-17.13	20230913	9440	16.31	20230327	1.03	N	000320	500	84 억	481873	N	N	5	N	N
35	20240116	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	10990	-110	5	-0.99	64208300	5823	48.29	11020	11100	10980	14430	7770	11100	11026.67	3.63	0	57	11406	11252	11126	10972	10846	11190	10910	84	3330	500	7990	10	1	13291151	1461	5.94	0.37	12	0.04	1849.00	29719.00	13250	20230913	-17.06	9440	20230327	16.42	12420	-11.51	20240103	10980	0.09	20240116	13250	-17.06	20230913	9440	16.42	20230327	1.03	N	000320	500	84 억	481873	N	N	5	N	N
36	20240116	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	11000	-100	5	-0.90	57468010	5210	43.21	11020	11100	10990	14430	7770	11100	11030.33	3.63	0	313	11406	11252	11126	10972	10846	11190	10910	84	3330	500	7990	10	1	13291151	1462	5.95	0.37	12	0.04	1849.00	29719.00	13250	20230913	-16.98	9440	20230327	16.53	12420	-11.43	20240103	10990	0.09	20240116	13250	-16.98	20230913	9440	16.53	20230327	1.03	N	000320	500	84 억	481873	N	N	5	N	N
37	20240116	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11100	0	3	0.00	176720	16	0.13	11020	11100	11020	14430	7770	11100	11045.00	3.63	0	4	11406	11252	11126	10972	10846	11190	10910	84	3330	500	7990	10	1	13291151	1475	6.00	0.37	12	0.00	1849.00	29719.00	13250	20230913	-16.23	9440	20230327	17.58	12420	-10.63	20240103	11000	0.91	20240104	13250	-16.23	20230913	9440	17.58	20230327	1.03	N	000320	500	84 억	481873	N	N	5	N	N
38	20240115	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11100	-90	5	-0.80	132771790	12021	174.32	11190	11280	11000	14540	7840	11190	11044.99	3.66	0	-4355	11316	11252	11166	11102	11016	11210	11060	84	3350	500	8050	10	1	13291151	1475	6.00	0.37	12	0.09	1849.00	29719.00	13250	20230913	-16.23	9440	20230327	17.58	12420	-10.63	20240103	11000	0.91	20240115	13250	-16.23	20230913	9440	17.58	20230327	1.02	N	000320	500	84 억	486435	N	N	5	N	N
39	20240115	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	11030	-160	5	-1.43	124536860	11276	163.52	11190	11280	11000	14540	7840	11190	11044.42	3.66	0	-3933	11316	11252	11166	11102	11016	11210	11060	84	3350	500	8050	10	1	13291151	1466	5.97	0.37	12	0.08	1849.00	29719.00	13250	20230913	-16.75	9440	20230327	16.84	12420	-11.19	20240103	11000	0.27	20240115	13250	-16.75	20230913	9440	16.84	20230327	1.02	N	000320	500	84 억	486435	N	N	7	N	N
40	20240115	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11020	-170	5	-1.52	112387390	10174	147.53	11190	11280	11000	14540	7840	11190	11046.53	3.66	0	-3263	11316	11252	11166	11102	11016	11210	11060	84	3350	500	8050	10	1	13291151	1465	5.96	0.37	12	0.08	1849.00	29719.00	13250	20230913	-16.83	9440	20230327	16.74	12420	-11.27	20240103	11000	0.18	20240115	13250	-16.83	20230913	9440	16.74	20230327	1.02	N	000320	500	84 억	486435	N	N	7	N	N
41	20240115	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11030	-160	5	-1.43	93063900	8424	122.16	11190	11280	11000	14540	7840	11190	11047.47	3.66	0	-2841	11316	11252	11166	11102	11016	11210	11060	84	3350	500	8050	10	1	13291151	1466	5.97	0.37	12	0.06	1849.00	29719.00	13250	20230913	-16.75	9440	20230327	16.84	12420	-11.19	20240103	11000	0.27	20240115	13250	-16.75	20230913	9440	16.84	20230327	1.02	N	000320	500	84 억	486435	N	N	7	N	N
42	20240115	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11020	-170	5	-1.52	80509680	7286	105.66	11190	11280	11000	14540	7840	11190	11049.91	3.66	0	-2315	11316	11252	11166	11102	11016	11210	11060	84	3350	500	8050	10	1	13291151	1465	5.96	0.37	12	0.05	1849.00	29719.00	13250	20230913	-16.83	9440	20230327	16.74	12420	-11.27	20240103	11000	0.18	20240115	13250	-16.83	20230913	9440	16.74	20230327	1.02	N	000320	500	84 억	486435	N	N	7	N	N
43	20240115	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11050	-140	5	-1.25	51443550	4650	67.43	11190	11280	11040	14540	7840	11190	11063.13	3.66	0	-692	11316	11252	11166	11102	11016	11210	11060	84	3350	500	8050	10	1	13291151	1469	5.98	0.37	12	0.03	1849.00	29719.00	13250	20230913	-16.60	9440	20230327	17.06	12420	-11.03	20240103	11000	0.45	20240104	13250	-16.60	20230913	9440	17.06	20230327	1.02	N	000320	500	84 억	486435	N	N	7	N	N
44	20240115	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11070	-120	5	-1.07	24267830	2192	31.79	11190	11280	11050	14540	7840	11190	11071.09	3.66	0	-61	11316	11252	11166	11102	11016	11210	11060	84	3350	500	8050	10	1	13291151	1471	5.99	0.37	12	0.02	1849.00	29719.00	13250	20230913	-16.45	9440	20230327	17.27	12420	-10.87	20240103	11000	0.64	20240104	13250	-16.45	20230913	9440	17.27	20230327	1.02	N	000320	500	84 억	486435	N	N	7	N	N
45	20240115	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	11110	-80	5	-0.71	5361870	484	7.02	11190	11280	11050	14540	7840	11190	11078.24	3.66	0	11	11316	11252	11166	11102	11016	11210	11060	84	3350	500	8050	10	1	13291151	1477	6.01	0.37	12	0.00	1849.00	29719.00	13250	20230913	-16.15	9440	20230327	17.69	12420	-10.55	20240103	11000	1.00	20240104	13250	-16.15	20230913	9440	17.69	20230327	1.02	N	000320	500	84 억	486435	N	N	7	N	N
46	20240112	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11190	-110	5	-0.97	75976060	6832	42.90	11220	11230	11080	14690	7910	11300	11120.62	3.69	0	-3807	11486	11392	11226	11132	10966	11440	11180	84	3390	500	8130	10	1	13291151	1487	6.05	0.38	12	0.05	1849.00	29719.00	13250	20230913	-15.55	9440	20230327	18.54	12420	-9.90	20240103	11000	1.73	20240104	13250	-15.55	20230913	9440	18.54	20230327	1.02	N	000320	500	84 억	490245	N	N	7	N	N
47	20240112	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11110	-190	5	-1.68	47000130	4227	26.54	11220	11230	11090	14690	7910	11300	11119.03	3.69	0	-2971	11486	11392	11226	11132	10966	11440	11180	84	3390	500	8130	10	1	13291151	1477	6.01	0.37	12	0.03	1849.00	29719.00	13250	20230913	-16.15	9440	20230327	17.69	12420	-10.55	20240103	11000	1.00	20240104	13250	-16.15	20230913	9440	17.69	20230327	1.02	N	000320	500	84 억	490245	N	N	14	N	N
48	20240112	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11110	-190	5	-1.68	36679830	3298	20.71	11220	11230	11090	14690	7910	11300	11121.84	3.69	0	-2326	11486	11392	11226	11132	10966	11440	11180	84	3390	500	8130	10	1	13291151	1477	6.01	0.37	12	0.02	1849.00	29719.00	13250	20230913	-16.15	9440	20230327	17.69	12420	-10.55	20240103	11000	1.00	20240104	13250	-16.15	20230913	9440	17.69	20230327	1.02	N	000320	500	84 억	490245	N	N	14	N	N
49	20240112	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11110	-190	5	-1.68	26384920	2371	14.89	11220	11230	11090	14690	7910	11300	11128.18	3.69	0	-1459	11486	11392	11226	11132	10966	11440	11180	84	3390	500	8130	10	1	13291151	1477	6.01	0.37	12	0.02	1849.00	29719.00	13250	20230913	-16.15	9440	20230327	17.69	12420	-10.55	20240103	11000	1.00	20240104	13250	-16.15	20230913	9440	17.69	20230327	1.02	N	000320	500	84 억	490245	N	N	14	N	N
50	20240112	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11170	-130	5	-1.15	20252680	1820	11.43	11220	11230	11090	14690	7910	11300	11127.85	3.69	0	-1376	11486	11392	11226	11132	10966	11440	11180	84	3390	500	8130	10	1	13291151	1485	6.04	0.38	12	0.01	1849.00	29719.00	13250	20230913	-15.70	9440	20230327	18.33	12420	-10.06	20240103	11000	1.55	20240104	13250	-15.70	20230913	9440	18.33	20230327	1.02	N	000320	500	84 억	490245	N	N	14	N	N
51	20240112	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11170	-130	5	-1.15	18789510	1689	10.60	11220	11230	11090	14690	7910	11300	11124.64	3.69	0	-1273	11486	11392	11226	11132	10966	11440	11180	84	3390	500	8130	10	1	13291151	1485	6.04	0.38	12	0.01	1849.00	29719.00	13250	20230913	-15.70	9440	20230327	18.33	12420	-10.06	20240103	11000	1.55	20240104	13250	-15.70	20230913	9440	18.33	20230327	1.02	N	000320	500	84 억	490245	N	N	14	N	N
52	20240112	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11120	-180	5	-1.59	17876410	1607	10.09	11220	11230	11090	14690	7910	11300	11124.09	3.69	0	-1236	11486	11392	11226	11132	10966	11440	11180	84	3390	500	8130	10	1	13291151	1478	6.01	0.37	12	0.01	1849.00	29719.00	13250	20230913	-16.08	9440	20230327	17.80	12420	-10.47	20240103	11000	1.09	20240104	13250	-16.08	20230913	9440	17.80	20230327	1.02	N	000320	500	84 억	490245	N	N	14	N	N
53	20240112	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11190	-110	5	-0.97	616370	55	0.35	11220	11220	11190	14690	7910	11300	11206.73	3.69	0	-23	11486	11392	11226	11132	10966	11440	11180	84	3390	500	8130	10	1	13291151	1487	6.05	0.38	12	0.00	1849.00	29719.00	13250	20230913	-15.55	9440	20230327	18.54	12420	-9.90	20240103	11000	1.73	20240104	13250	-15.55	20230913	9440	18.54	20230327	1.02	N	000320	500	84 억	490245	N	N	14	N	N
54	20240111	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11300	220	2	1.99	178525990	15906	148.70	11060	11320	11060	14400	7760	11080	11223.81	3.69	0	-678	11340	11210	11130	11000	10920	11170	10960	84	3320	500	7970	10	1	13291151	1502	6.11	0.38	12	0.12	1849.00	29719.00	13250	20230913	-14.72	9440	20230327	19.70	12420	-9.02	20240103	11000	2.73	20240104	13250	-14.72	20230913	9440	19.70	20230327	1.01	N	000320	500	84 억	490715	N	N	14	N	N
55	20240111	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11200	120	2	1.08	168943910	15055	140.74	11060	11320	11060	14400	7760	11080	11221.78	3.69	0	-401	11340	11210	11130	11000	10920	11170	10960	84	3320	500	7970	10	1	13291151	1489	6.06	0.38	12	0.11	1849.00	29719.00	13250	20230913	-15.47	9440	20230327	18.64	12420	-9.82	20240103	11000	1.82	20240104	13250	-15.47	20230913	9440	18.64	20230327	1.01	N	000320	500	84 억	490715	N	N	18	N	N
56	20240111	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11210	130	2	1.17	152288880	13568	126.84	11060	11320	11060	14400	7760	11080	11224.12	3.69	0	228	11340	11210	11130	11000	10920	11170	10960	84	3320	500	7970	10	1	13291151	1490	6.06	0.38	12	0.10	1849.00	29719.00	13250	20230913	-15.40	9440	20230327	18.75	12420	-9.74	20240103	11000	1.91	20240104	13250	-15.40	20230913	9440	18.75	20230327	1.01	N	000320	500	84 억	490715	N	N	18	N	N
57	20240111	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11210	130	2	1.17	126400480	11257	105.24	11060	11320	11060	14400	7760	11080	11228.61	3.69	0	1707	11340	11210	11130	11000	10920	11170	10960	84	3320	500	7970	10	1	13291151	1490	6.06	0.38	12	0.08	1849.00	29719.00	13250	20230913	-15.40	9440	20230327	18.75	12420	-9.74	20240103	11000	1.91	20240104	13250	-15.40	20230913	9440	18.75	20230327	1.01	N	000320	500	84 억	490715	N	N	18	N	N
58	20240111	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11300	220	2	1.99	101161800	9012	84.25	11060	11320	11060	14400	7760	11080	11225.23	3.69	0	2108	11340	11210	11130	11000	10920	11170	10960	84	3320	500	7970	10	1	13291151	1502	6.11	0.38	12	0.07	1849.00	29719.00	13250	20230913	-14.72	9440	20230327	19.70	12420	-9.02	20240103	11000	2.73	20240104	13250	-14.72	20230913	9440	19.70	20230327	1.01	N	000320	500	84 억	490715	N	N	18	N	N
59	20240111	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11290	210	2	1.90	79615860	7103	66.40	11060	11320	11060	14400	7760	11080	11208.77	3.69	0	2137	11340	11210	11130	11000	10920	11170	10960	84	3320	500	7970	10	1	13291151	1501	6.11	0.38	12	0.05	1849.00	29719.00	13250	20230913	-14.79	9440	20230327	19.60	12420	-9.10	20240103	11000	2.64	20240104	13250	-14.79	20230913	9440	19.60	20230327	1.01	N	000320	500	84 억	490715	N	N	18	N	N
60	20240111	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11180	100	2	0.90	52967120	4739	44.30	11060	11210	11060	14400	7760	11080	11176.86	3.69	0	2660	11340	11210	11130	11000	10920	11170	10960	84	3320	500	7970	10	1	13291151	1486	6.05	0.38	12	0.04	1849.00	29719.00	13250	20230913	-15.62	9440	20230327	18.43	12420	-9.98	20240103	11000	1.64	20240104	13250	-15.62	20230913	9440	18.43	20230327	1.01	N	000320	500	84 억	490715	N	N	18	N	N
61	20240111	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11150	70	2	0.63	388000	35	0.33	11060	11150	11060	14400	7760	11080	11085.71	3.69	0	7	11340	11210	11130	11000	10920	11170	10960	84	3320	500	7970	10	1	13291151	1482	6.03	0.38	12	0.00	1849.00	29719.00	13250	20230913	-15.85	9440	20230327	18.11	12420	-10.23	20240103	11000	1.36	20240104	13250	-15.85	20230913	9440	18.11	20230327	1.01	N	000320	500	84 억	490715	N	N	18	N	N
62	20240110	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11080	-70	5	-0.63	117979920	10649	69.55	11110	11260	11050	14490	7810	11150	11078.97	3.68	0	340	11350	11250	11180	11080	11010	11215	11045	84	3340	500	8020	10	1	13291151	1473	5.99	0.37	12	0.08	1849.00	29719.00	13250	20230913	-16.38	9440	20230327	17.37	12420	-10.79	20240103	11000	0.73	20240104	13250	-16.38	20230913	9440	17.37	20230327	0.99	N	000320	500	84 억	489650	N	N	18	N	N
63	20240110	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11070	-80	5	-0.72	109296830	9865	64.43	11110	11260	11050	14490	7810	11150	11079.25	3.68	0	297	11350	11250	11180	11080	11010	11215	11045	84	3340	500	8020	10	1	13291151	1471	5.99	0.37	12	0.07	1849.00	29719.00	13250	20230913	-16.45	9440	20230327	17.27	12420	-10.87	20240103	11000	0.64	20240104	13250	-16.45	20230913	9440	17.27	20230327	0.99	N	000320	500	84 억	489650	N	N	17	N	N
64	20240110	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11080	-70	5	-0.63	104070990	9393	61.35	11110	11260	11050	14490	7810	11150	11079.63	3.68	0	266	11350	11250	11180	11080	11010	11215	11045	84	3340	500	8020	10	1	13291151	1473	5.99	0.37	12	0.07	1849.00	29719.00	13250	20230913	-16.38	9440	20230327	17.37	12420	-10.79	20240103	11000	0.73	20240104	13250	-16.38	20230913	9440	17.37	20230327	0.99	N	000320	500	84 억	489650	N	N	17	N	N
65	20240110	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11080	-70	5	-0.63	89701850	8096	52.88	11110	11260	11050	14490	7810	11150	11079.77	3.68	0	318	11350	11250	11180	11080	11010	11215	11045	84	3340	500	8020	10	1	13291151	1473	5.99	0.37	12	0.06	1849.00	29719.00	13250	20230913	-16.38	9440	20230327	17.37	12420	-10.79	20240103	11000	0.73	20240104	13250	-16.38	20230913	9440	17.37	20230327	0.99	N	000320	500	84 억	489650	N	N	17	N	N
66	20240110	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11070	-80	5	-0.72	84775250	7651	49.97	11110	11260	11050	14490	7810	11150	11080.28	3.68	0	434	11350	11250	11180	11080	11010	11215	11045	84	3340	500	8020	10	1	13291151	1471	5.99	0.37	12	0.06	1849.00	29719.00	13250	20230913	-16.45	9440	20230327	17.27	12420	-10.87	20240103	11000	0.64	20240104	13250	-16.45	20230913	9440	17.27	20230327	0.99	N	000320	500	84 억	489650	N	N	17	N	N
67	20240110	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11150	0	3	0.00	71852860	6485	42.36	11110	11260	11050	14490	7810	11150	11079.86	3.68	0	664	11350	11250	11180	11080	11010	11215	11045	84	3340	500	8020	10	1	13291151	1482	6.03	0.38	12	0.05	1849.00	29719.00	13250	20230913	-15.85	9440	20230327	18.11	12420	-10.23	20240103	11000	1.36	20240104	13250	-15.85	20230913	9440	18.11	20230327	0.99	N	000320	500	84 억	489650	N	N	17	N	N
68	20240110	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11060	-90	5	-0.81	52670980	4755	31.06	11110	11260	11050	14490	7810	11150	11076.97	3.68	0	499	11350	11250	11180	11080	11010	11215	11045	84	3340	500	8020	10	1	13291151	1470	5.98	0.37	12	0.04	1849.00	29719.00	13250	20230913	-16.53	9440	20230327	17.16	12420	-10.95	20240103	11000	0.55	20240104	13250	-16.53	20230913	9440	17.16	20230327	0.99	N	000320	500	84 억	489650	N	N	17	N	N
69	20240110	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11260	110	2	0.99	6421810	578	3.78	11110	11260	11110	14490	7810	11150	11110.40	3.68	0	-73	11350	11250	11180	11080	11010	11215	11045	84	3340	500	8020	10	1	13291151	1497	6.09	0.38	12	0.00	1849.00	29719.00	13250	20230913	-15.02	9440	20230327	19.28	12420	-9.34	20240103	11000	2.36	20240104	13250	-15.02	20230913	9440	19.28	20230327	0.99	N	000320	500	84 억	489650	N	N	17	N	N
70	20240109	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11150	-50	5	-0.45	168778890	15105	156.66	11260	11280	11110	14560	7840	11200	11173.72	3.71	0	-3115	11446	11322	11166	11042	10886	11245	10965	84	3360	500	8060	10	1	13291151	1482	6.03	0.38	12	0.11	1849.00	29719.00	13250	20230913	-15.85	9440	20230327	18.11	12420	-10.23	20240103	11000	1.36	20240104	13250	-15.85	20230913	9440	18.11	20230327	0.98	N	000320	500	84 억	492573	N	N	17	N	N
71	20240109	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11150	-50	5	-0.45	158002660	14139	146.64	11260	11280	11110	14560	7840	11200	11174.95	3.71	0	-2717	11446	11322	11166	11042	10886	11245	10965	84	3360	500	8060	10	1	13291151	1482	6.03	0.38	12	0.11	1849.00	29719.00	13250	20230913	-15.85	9440	20230327	18.11	12420	-10.23	20240103	11000	1.36	20240104	13250	-15.85	20230913	9440	18.11	20230327	0.98	N	000320	500	84 억	492573	N	N	52	N	N
72	20240109	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11160	-40	5	-0.36	142303680	12731	132.04	11260	11280	11110	14560	7840	11200	11177.73	3.71	0	-2672	11446	11322	11166	11042	10886	11245	10965	84	3360	500	8060	10	1	13291151	1483	6.04	0.38	12	0.10	1849.00	29719.00	13250	20230913	-15.77	9440	20230327	18.22	12420	-10.14	20240103	11000	1.45	20240104	13250	-15.77	20230913	9440	18.22	20230327	0.98	N	000320	500	84 억	492573	N	N	52	N	N
73	20240109	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11190	-10	5	-0.09	105215580	9407	97.56	11260	11280	11110	14560	7840	11200	11184.82	3.71	0	-1659	11446	11322	11166	11042	10886	11245	10965	84	3360	500	8060	10	1	13291151	1487	6.05	0.38	12	0.07	1849.00	29719.00	13250	20230913	-15.55	9440	20230327	18.54	12420	-9.90	20240103	11000	1.73	20240104	13250	-15.55	20230913	9440	18.54	20230327	0.98	N	000320	500	84 억	492573	N	N	52	N	N
74	20240109	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11140	-60	5	-0.54	46310360	4146	43.00	11260	11280	11110	14560	7840	11200	11169.89	3.71	0	-1334	11446	11322	11166	11042	10886	11245	10965	84	3360	500	8060	10	1	13291151	1481	6.02	0.37	12	0.03	1849.00	29719.00	13250	20230913	-15.92	9440	20230327	18.01	12420	-10.31	20240103	11000	1.27	20240104	13250	-15.92	20230913	9440	18.01	20230327	0.98	N	000320	500	84 억	492573	N	N	52	N	N
75	20240109	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11160	-40	5	-0.36	34965450	3128	32.44	11260	11280	11110	14560	7840	11200	11178.21	3.71	0	-1293	11446	11322	11166	11042	10886	11245	10965	84	3360	500	8060	10	1	13291151	1483	6.04	0.38	12	0.02	1849.00	29719.00	13250	20230913	-15.77	9440	20230327	18.22	12420	-10.14	20240103	11000	1.45	20240104	13250	-15.77	20230913	9440	18.22	20230327	0.98	N	000320	500	84 억	492573	N	N	52	N	N
76	20240109	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11190	-10	5	-0.09	15877350	1417	14.70	11260	11280	11180	14560	7840	11200	11204.90	3.71	0	-511	11446	11322	11166	11042	10886	11245	10965	84	3360	500	8060	10	1	13291151	1487	6.05	0.38	12	0.01	1849.00	29719.00	13250	20230913	-15.55	9440	20230327	18.54	12420	-9.90	20240103	11000	1.73	20240104	13250	-15.55	20230913	9440	18.54	20230327	0.98	N	000320	500	84 억	492573	N	N	52	N	N
77	20240109	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11260	60	2	0.54	585720	52	0.54	11260	11280	11260	14560	7840	11200	11263.85	3.71	0	-5	11446	11322	11166	11042	10886	11245	10965	84	3360	500	8060	10	1	13291151	1497	6.09	0.38	12	0.00	1849.00	29719.00	13250	20230913	-15.02	9440	20230327	19.28	12420	-9.34	20240103	11000	2.36	20240104	13250	-15.02	20230913	9440	19.28	20230327	0.98	N	000320	500	84 억	492573	N	N	52	N	N
78	20240108	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11200	-60	5	-0.53	107429840	9626	76.97	11260	11290	11010	14630	7890	11260	11160.38	3.73	0	-3085	11440	11350	11250	11160	11060	11355	11165	84	3370	500	8100	10	1	13291151	1489	6.06	0.38	12	0.07	1849.00	29719.00	13250	20230913	-15.47	9440	20230327	18.64	12420	-9.82	20240103	11000	1.82	20240104	13250	-15.47	20230913	9440	18.64	20230327	0.96	N	000320	500	84 억	495323	N	N	52	N	N
79	20240108	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11190	-70	5	-0.62	86442160	7746	61.94	11260	11290	11010	14630	7890	11260	11159.59	3.73	0	-2695	11440	11350	11250	11160	11060	11355	11165	84	3370	500	8100	10	1	13291151	1487	6.05	0.38	12	0.06	1849.00	29719.00	13250	20230913	-15.55	9440	20230327	18.54	12420	-9.90	20240103	11000	1.73	20240104	13250	-15.55	20230913	9440	18.54	20230327	0.96	N	000320	500	84 억	495323	N	N	52	N	N
80	20240108	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11150	-110	5	-0.98	72034400	6455	51.62	11260	11290	11010	14630	7890	11260	11159.47	3.73	0	-1549	11440	11350	11250	11160	11060	11355	11165	84	3370	500	8100	10	1	13291151	1482	6.03	0.38	12	0.05	1849.00	29719.00	13250	20230913	-15.85	9440	20230327	18.11	12420	-10.23	20240103	11000	1.36	20240104	13250	-15.85	20230913	9440	18.11	20230327	0.96	N	000320	500	84 억	495323	N	N	52	N	N
81	20240108	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11180	-80	5	-0.71	61878040	5544	44.33	11260	11290	11010	14630	7890	11260	11161.26	3.73	0	-880	11440	11350	11250	11160	11060	11355	11165	84	3370	500	8100	10	1	13291151	1486	6.05	0.38	12	0.04	1849.00	29719.00	13250	20230913	-15.62	9440	20230327	18.43	12420	-9.98	20240103	11000	1.64	20240104	13250	-15.62	20230913	9440	18.43	20230327	0.96	N	000320	500	84 억	495323	N	N	52	N	N
82	20240108	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11200	-60	5	-0.53	54775250	4908	39.25	11260	11290	11010	14630	7890	11260	11160.40	3.73	0	-577	11440	11350	11250	11160	11060	11355	11165	84	3370	500	8100	10	1	13291151	1489	6.06	0.38	12	0.04	1849.00	29719.00	13250	20230913	-15.47	9440	20230327	18.64	12420	-9.82	20240103	11000	1.82	20240104	13250	-15.47	20230913	9440	18.64	20230327	0.96	N	000320	500	84 억	495323	N	N	52	N	N
83	20240108	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11210	-50	5	-0.44	47249450	4235	33.86	11260	11290	11010	14630	7890	11260	11156.89	3.73	0	-187	11440	11350	11250	11160	11060	11355	11165	84	3370	500	8100	10	1	13291151	1490	6.06	0.38	12	0.03	1849.00	29719.00	13250	20230913	-15.40	9440	20230327	18.75	12420	-9.74	20240103	11000	1.91	20240104	13250	-15.40	20230913	9440	18.75	20230327	0.96	N	000320	500	84 억	495323	N	N	52	N	N
84	20240108	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11190	-70	5	-0.62	31958020	2868	22.93	11260	11290	11010	14630	7890	11260	11142.96	3.73	0	-314	11440	11350	11250	11160	11060	11355	11165	84	3370	500	8100	10	1	13291151	1487	6.05	0.38	12	0.02	1849.00	29719.00	13250	20230913	-15.55	9440	20230327	18.54	12420	-9.90	20240103	11000	1.73	20240104	13250	-15.55	20230913	9440	18.54	20230327	0.96	N	000320	500	84 억	495323	N	N	52	N	N
85	20240108	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11260	0	3	0.00	6058090	538	4.30	11260	11290	11260	14630	7890	11260	11260.39	3.73	0	-416	11440	11350	11250	11160	11060	11355	11165	84	3370	500	8100	10	1	13291151	1497	6.09	0.38	12	0.00	1849.00	29719.00	13250	20230913	-15.02	9440	20230327	19.28	12420	-9.34	20240103	11000	2.36	20240104	13250	-15.02	20230913	9440	19.28	20230327	0.96	N	000320	500	84 억	495323	N	N	52	N	N
86	20240105	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11260	0	3	0.00	136986440	12180	74.77	11260	11340	11150	14630	7890	11260	11246.83	3.76	-368	-4208	11780	11520	11260	11000	10740	11390	10870	84	3370	500	8100	10	1	13291151	1497	6.09	0.38	12	0.09	1849.00	29719.00	13250	20230913	-15.02	9440	20230327	19.28	12420	-9.34	20240103	11000	2.36	20240104	13250	-15.02	20230913	9440	19.28	20230327	0.95	N	000320	500	84 억	499464	N	N	52	N	N
87	20240105	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11190	-70	5	-0.62	128867550	11458	70.34	11260	11340	11150	14630	7890	11260	11246.95	3.76	-368	-3727	11780	11520	11260	11000	10740	11390	10870	84	3370	500	8100	10	1	13291151	1487	6.05	0.38	12	0.09	1849.00	29719.00	13250	20230913	-15.55	9440	20230327	18.54	12420	-9.90	20240103	11000	1.73	20240104	13250	-15.55	20230913	9440	18.54	20230327	0.95	N	000320	500	84 억	499464	N	N	715	N	N
88	20240105	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11190	-70	5	-0.62	106700140	9478	58.19	11260	11340	11150	14630	7890	11260	11257.66	3.76	-368	-2918	11780	11520	11260	11000	10740	11390	10870	84	3370	500	8100	10	1	13291151	1487	6.05	0.38	12	0.07	1849.00	29719.00	13250	20230913	-15.55	9440	20230327	18.54	12420	-9.90	20240103	11000	1.73	20240104	13250	-15.55	20230913	9440	18.54	20230327	0.95	N	000320	500	84 억	499464	N	N	715	N	N
89	20240105	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11300	40	2	0.36	72521200	6427	39.46	11260	11340	11230	14630	7890	11260	11283.83	3.76	-368	-1334	11780	11520	11260	11000	10740	11390	10870	84	3370	500	8100	10	1	13291151	1502	6.11	0.38	12	0.05	1849.00	29719.00	13250	20230913	-14.72	9440	20230327	19.70	12420	-9.02	20240103	11000	2.73	20240104	13250	-14.72	20230913	9440	19.70	20230327	0.95	N	000320	500	84 억	499464	N	N	715	N	N
90	20240105	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11300	40	2	0.36	56785200	5033	30.90	11260	11340	11230	14630	7890	11260	11282.58	3.76	-368	-1084	11780	11520	11260	11000	10740	11390	10870	84	3370	500	8100	10	1	13291151	1502	6.11	0.38	12	0.04	1849.00	29719.00	13250	20230913	-14.72	9440	20230327	19.70	12420	-9.02	20240103	11000	2.73	20240104	13250	-14.72	20230913	9440	19.70	20230327	0.95	N	000320	500	84 억	499464	N	N	715	N	N
91	20240105	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11280	20	2	0.18	30458130	2702	16.59	11260	11340	11230	14630	7890	11260	11272.44	3.76	-368	160	11780	11520	11260	11000	10740	11390	10870	84	3370	500	8100	10	1	13291151	1499	6.10	0.38	12	0.02	1849.00	29719.00	13250	20230913	-14.87	9440	20230327	19.49	12420	-9.18	20240103	11000	2.55	20240104	13250	-14.87	20230913	9440	19.49	20230327	0.95	N	000320	500	84 억	499464	N	N	715	N	N
92	20240105	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11270	10	2	0.09	23435630	2080	12.77	11260	11340	11230	14630	7890	11260	11267.13	3.76	-368	447	11780	11520	11260	11000	10740	11390	10870	84	3370	500	8100	10	1	13291151	1498	6.10	0.38	12	0.02	1849.00	29719.00	13250	20230913	-14.94	9440	20230327	19.39	12420	-9.26	20240103	11000	2.45	20240104	13250	-14.94	20230913	9440	19.39	20230327	0.95	N	000320	500	84 억	499464	N	N	715	N	N
93	20240105	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11260	0	3	0.00	2871300	255	1.57	11260	11260	11260	14630	7890	11260	11260.00	3.76	-368	141	11780	11520	11260	11000	10740	11390	10870	84	3370	500	8100	10	1	13291151	1497	6.09	0.38	12	0.00	1849.00	29719.00	13250	20230913	-15.02	9440	20230327	19.28	12420	-9.34	20240103	11000	2.36	20240104	13250	-15.02	20230913	9440	19.28	20230327	0.95	N	000320	500	84 억	499464	N	N	715	N	N
94	20240104	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11260	-220	5	-1.92	184108640	16288	13.72	11350	11520	11000	14920	8040	11480	11303.33	3.78	0	-2127	12893	12186	11713	11006	10533	12540	11360	84	3440	500	8260	10	1	13291151	1497	6.09	0.38	12	0.12	1849.00	29719.00	13250	20230913	-15.02	9440	20230327	19.28	12420	-9.34	20240103	11000	2.36	20240104	13250	-15.02	20230913	9440	19.28	20230327	0.96	N	000320	500	84 억	501843	N	N	715	N	N
95	20240104	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11300	-180	5	-1.57	173178730	15318	12.90	11350	11520	11000	14920	8040	11480	11305.57	3.78	0	-1933	12893	12186	11713	11006	10533	12540	11360	84	3440	500	8260	10	1	13291151	1502	6.11	0.38	12	0.12	1849.00	29719.00	13250	20230913	-14.72	9440	20230327	19.70	12420	-9.02	20240103	11000	2.73	20240104	13250	-14.72	20230913	9440	19.70	20230327	0.96	N	000320	500	84 억	501843	N	N	1670	N	N
96	20240104	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11310	-170	5	-1.48	142935270	12633	10.64	11350	11520	11000	14920	8040	11480	11314.44	3.78	0	-1750	12893	12186	11713	11006	10533	12540	11360	84	3440	500	8260	10	1	13291151	1503	6.12	0.38	12	0.10	1849.00	29719.00	13250	20230913	-14.64	9440	20230327	19.81	12420	-8.94	20240103	11000	2.82	20240104	13250	-14.64	20230913	9440	19.81	20230327	0.96	N	000320	500	84 억	501843	N	N	1670	N	N
97	20240104	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11270	-210	5	-1.83	132258720	11686	9.84	11350	11520	11000	14920	8040	11480	11317.71	3.78	0	-1687	12893	12186	11713	11006	10533	12540	11360	84	3440	500	8260	10	1	13291151	1498	6.10	0.38	12	0.09	1849.00	29719.00	13250	20230913	-14.94	9440	20230327	19.39	12420	-9.26	20240103	11000	2.45	20240104	13250	-14.94	20230913	9440	19.39	20230327	0.96	N	000320	500	84 억	501843	N	N	1670	N	N
98	20240104	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11290	-190	5	-1.66	115026510	10157	8.55	11350	11520	11000	14920	8040	11480	11324.85	3.78	0	-1632	12893	12186	11713	11006	10533	12540	11360	84	3440	500	8260	10	1	13291151	1501	6.11	0.38	12	0.08	1849.00	29719.00	13250	20230913	-14.79	9440	20230327	19.60	12420	-9.10	20240103	11000	2.64	20240104	13250	-14.79	20230913	9440	19.60	20230327	0.96	N	000320	500	84 억	501843	N	N	1670	N	N
99	20240104	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11380	-100	5	-0.87	65202370	5719	4.82	11350	11520	11350	14920	8040	11480	11401.01	3.78	0	-1323	12893	12186	11713	11006	10533	12540	11360	84	3440	500	8260	10	1	13291151	1513	6.15	0.38	12	0.04	1849.00	29719.00	13250	20230913	-14.11	9440	20230327	20.55	12420	-8.37	20240103	11240	1.25	20240103	13250	-14.11	20230913	9440	20.55	20230327	0.96	N	000320	500	84 억	501843	N	N	1670	N	N
100	20240104	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11390	-90	5	-0.78	47240790	4143	3.49	11350	11520	11350	14920	8040	11480	11402.56	3.78	0	-761	12893	12186	11713	11006	10533	12540	11360	84	3440	500	8260	10	1	13291151	1514	6.16	0.38	12	0.03	1849.00	29719.00	13250	20230913	-14.04	9440	20230327	20.66	12420	-8.29	20240103	11240	1.33	20240103	13250	-14.04	20230913	9440	20.66	20230327	0.96	N	000320	500	84 억	501843	N	N	1670	N	N
101	20240104	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11470	-10	5	-0.09	20163180	1776	1.50	11350	11470	11350	14920	8040	11480	11353.14	3.78	0	398	12893	12186	11713	11006	10533	12540	11360	84	3440	500	8260	10	1	13291151	1524	6.20	0.39	12	0.01	1849.00	29719.00	13250	20230913	-13.43	9440	20230327	21.50	12420	-7.65	20240103	11240	2.05	20240103	13250	-13.43	20230913	9440	21.50	20230327	0.96	N	000320	500	84 억	501843	N	N	1670	N	N
102	20240103	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11480	180	2	1.59	1376301390	118687	932.41	11320	12420	11240	14690	7910	11300	11596.10	3.88	0	-16151	11486	11392	11346	11252	11206	11370	11230	84	3390	500	8130	10	1	13291151	1526	6.21	0.39	12	0.89	1849.00	29719.00	13250	20230913	-13.36	9440	20230327	21.61	12420	-7.57	20240103	11240	2.14	20240103	13250	-13.36	20230913	9440	21.61	20230327	0.94	N	000320	500	84 억	516176	N	N	1670	N	N
103	20240103	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11570	270	2	2.39	1345611460	116018	911.45	11320	12420	11240	14690	7910	11300	11598.30	3.88	0	-16103	11486	11392	11346	11252	11206	11370	11230	84	3390	500	8130	10	1	13291151	1538	6.26	0.39	12	0.87	1849.00	29719.00	13250	20230913	-12.68	9440	20230327	22.56	12420	-6.84	20240103	11240	2.94	20240103	13250	-12.68	20230913	9440	22.56	20230327	0.94	N	000320	500	84 억	516176	N	N	3951	N	N
104	20240103	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11550	250	2	2.21	1320029770	113800	894.02	11320	12420	11240	14690	7910	11300	11599.56	3.88	0	-15797	11486	11392	11346	11252	11206	11370	11230	84	3390	500	8130	10	1	13291151	1535	6.25	0.39	12	0.86	1849.00	29719.00	13250	20230913	-12.83	9440	20230327	22.35	12420	-7.00	20240103	11240	2.76	20240103	13250	-12.83	20230913	9440	22.35	20230327	0.94	N	000320	500	84 억	516176	N	N	3951	N	N
105	20240103	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11450	150	2	1.33	1288508870	111061	872.50	11320	12420	11240	14690	7910	11300	11601.81	3.88	0	-15765	11486	11392	11346	11252	11206	11370	11230	84	3390	500	8130	10	1	13291151	1522	6.19	0.39	12	0.84	1849.00	29719.00	13250	20230913	-13.58	9440	20230327	21.29	12420	-7.81	20240103	11240	1.87	20240103	13250	-13.58	20230913	9440	21.29	20230327	0.94	N	000320	500	84 억	516176	N	N	3951	N	N
106	20240103	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11510	210	2	1.86	1224170830	105456	828.47	11320	12420	11240	14690	7910	11300	11608.36	3.88	0	-16058	11486	11392	11346	11252	11206	11370	11230	84	3390	500	8130	10	1	13291151	1530	6.22	0.39	12	0.79	1849.00	29719.00	13250	20230913	-13.13	9440	20230327	21.93	12420	-7.33	20240103	11240	2.40	20240103	13250	-13.13	20230913	9440	21.93	20230327	0.94	N	000320	500	84 억	516176	N	N	3951	N	N
107	20240103	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11520	220	2	1.95	106919920	9400	73.85	11320	11520	11240	14690	7910	11300	11374.46	3.88	0	-943	11486	11392	11346	11252	11206	11370	11230	84	3390	500	8130	10	1	13291151	1531	6.23	0.39	12	0.07	1849.00	29719.00	13250	20230913	-13.06	9440	20230327	22.03	11520	0.00	20240103	11240	2.49	20240103	13250	-13.06	20230913	9440	22.03	20230327	0.94	N	000320	500	84 억	516176	N	N	3951	N	N
108	20240103	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11400	100	2	0.88	43282740	3836	30.14	11320	11400	11240	14690	7910	11300	11283.30	3.88	0	756	11486	11392	11346	11252	11206	11370	11230	84	3390	500	8130	10	1	13291151	1515	6.17	0.38	12	0.03	1849.00	29719.00	13250	20230913	-13.96	9440	20230327	20.76	11440	-0.35	20240102	11240	1.42	20240103	13250	-13.96	20230913	9440	20.76	20230327	0.94	N	000320	500	84 억	516176	N	N	3951	N	N
109	20240103	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11300	0	3	0.00	1199150	106	0.83	11320	11330	11300	14690	7910	11300	11312.74	3.88	0	-45	11486	11392	11346	11252	11206	11370	11230	84	3390	500	8130	10	1	13291151	1502	6.11	0.38	12	0.00	1849.00	29719.00	13250	20230913	-14.72	9440	20230327	19.70	11440	-1.22	20240102	11300	0.00	20240103	13250	-14.72	20230913	9440	19.70	20230327	0.94	N	000320	500	84 억	516176	N	N	3951	N	N
110	20240102	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11300	-160	5	-1.40	144306480	12717	95.39	11350	11440	11300	14890	8030	11460	11347.53	3.87	0	-420	11613	11536	11423	11346	11233	11555	11365	84	3430	500	8250	10	1	13291151	1502	6.11	0.38	12	0.10	1849.00	29719.00	13250	20230913	-14.72	9440	20230327	19.70	11440	-1.22	20240102	11300	0.00	20240102	13250	-14.72	20230913	9440	19.70	20230327	0.89	N	000320	500	84 억	514296	N	N	3951	N	N
111	20240102	150104	57	100.00	KOSPI	금융업	N	N	N	N		N	11380	-80	5	-0.70	85497630	7522	56.42	11350	11440	11310	14890	8030	11460	11366.34	3.87	0	483	11613	11536	11423	11346	11233	11555	11365	84	3430	500	8250	10	1	13291151	1513	6.15	0.38	12	0.06	1849.00	29719.00	13250	20230913	-14.11	9440	20230327	20.55	11440	-0.52	20240102	11310	0.62	20240102	13250	-14.11	20230913	9440	20.55	20230327	0.89	N	000320	500	84 억	514296	N	N	7	N	N
112	20240102	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11420	-40	5	-0.35	76215500	6707	50.31	11350	11440	11310	14890	8030	11460	11363.58	3.87	0	272	11613	11536	11423	11346	11233	11555	11365	84	3430	500	8250	10	1	13291151	1518	6.18	0.38	12	0.05	1849.00	29719.00	13250	20230913	-13.81	9440	20230327	20.97	11440	-0.17	20240102	11310	0.97	20240102	13250	-13.81	20230913	9440	20.97	20230327	0.89	N	000320	500	84 억	514296	N	N	7	N	N
113	20240102	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11370	-90	5	-0.79	54823830	4826	36.20	11350	11440	11310	14890	8030	11460	11360.10	3.87	0	-109	11613	11536	11423	11346	11233	11555	11365	84	3430	500	8250	10	1	13291151	1511	6.15	0.38	12	0.04	1849.00	29719.00	13250	20230913	-14.19	9440	20230327	20.44	11440	-0.61	20240102	11310	0.53	20240102	13250	-14.19	20230913	9440	20.44	20230327	0.89	N	000320	500	84 억	514296	N	N	7	N	N
114	20240102	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11400	-60	5	-0.52	50098840	4411	33.09	11350	11440	11310	14890	8030	11460	11357.71	3.87	0	-52	11613	11536	11423	11346	11233	11555	11365	84	3430	500	8250	10	1	13291151	1515	6.17	0.38	12	0.03	1849.00	29719.00	13250	20230913	-13.96	9440	20230327	20.76	11440	-0.35	20240102	11310	0.80	20240102	13250	-13.96	20230913	9440	20.76	20230327	0.89	N	000320	500	84 억	514296	N	N	7	N	N
115	20240102	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	11430	-30	5	-0.26	46826640	4124	30.93	11350	11440	11310	14890	8030	11460	11354.67	3.87	0	146	11613	11536	11423	11346	11233	11555	11365	84	3430	500	8250	10	1	13291151	1519	6.18	0.38	12	0.03	1849.00	29719.00	13250	20230913	-13.74	9440	20230327	21.08	11440	-0.09	20240102	11310	1.06	20240102	13250	-13.74	20230913	9440	21.08	20230327	0.89	N	000320	500	84 억	514296	N	N	7	N	N
116	20240102	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11420	-40	5	-0.35	931330	82	0.62	11350	11430	11350	14890	8030	11460	11357.68	3.87	0	0	11613	11536	11423	11346	11233	11555	11365	84	3430	500	8250	10	1	13291151	1518	6.18	0.38	12	0.00	1849.00	29719.00	13250	20230913	-13.81	9440	20230327	20.97	11430	-0.09	20240102	11350	0.62	20240102	13250	-13.81	20230913	9440	20.97	20230327	0.89	N	000320	500	84 억	514296	N	N	7	N	N
117	20240102	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	14890	8030	11460	0.00	3.87	0	0	11613	11536	11423	11346	11233	11555	11365	84	3430	500	8250	10	1	13291151	1523	6.20	0.39	12	0.00	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	0	0.00	0	0	0.00	0	13250	-13.51	20230913	9440	21.40	20230327	0.89	N	000320	500	84 억	514296	N	N	7	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History