KissMeData/005740/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120212	57	100.00	KOSPI	금융업	N	N	N	N		N	5590	20	2	0.36	58677930	10479	2.71	5580	5660	5560	7240	3900	5570	5599.57	1.37	-1170	6623	6096	5833	5306	5043	5965	5175	74	1670	500	4010	10	1	14847347	830	10.33	0.29	12	0.07	541.00	19334.00	7590	20230214	-26.35	5300	20231024	5.47	6360	-12.11	20240122	5560	0.54	20240123	7590	-26.35	20230214	5300	5.47	20231024	0.84	N	005740	500	74 억	203573	N	N	7	N	N
3	20240123	110211	57	100.00	KOSPI	금융업	N	N	N	N		N	5590	20	2	0.36	48641850	8681	2.24	5580	5660	5560	7240	3900	5570	5603.25	1.37	-467	6623	6096	5833	5306	5043	5965	5175	74	1670	500	4010	10	1	14847347	830	10.33	0.29	12	0.06	541.00	19334.00	7590	20230214	-26.35	5300	20231024	5.47	6360	-12.11	20240122	5560	0.54	20240123	7590	-26.35	20230214	5300	5.47	20231024	0.84	N	005740	500	74 억	203573	N	N	7	N	N
4	20240123	100211	57	100.00	KOSPI	금융업	N	N	N	N		N	5610	40	2	0.72	38228630	6823	1.76	5580	5660	5560	7240	3900	5570	5602.91	1.37	176	6623	6096	5833	5306	5043	5965	5175	74	1670	500	4010	10	1	14847347	833	10.37	0.29	12	0.05	541.00	19334.00	7590	20230214	-26.09	5300	20231024	5.85	6360	-11.79	20240122	5560	0.90	20240123	7590	-26.09	20230214	5300	5.85	20231024	0.84	N	005740	500	74 억	203573	N	N	7	N	N
5	20240123	090211	57	100.00	KOSPI	금융업	N	N	N	N		N	5600	30	2	0.54	3293370	589	0.15	5580	5660	5580	7240	3900	5570	5591.46	1.37	172	6623	6096	5833	5306	5043	5965	5175	74	1670	500	4010	10	1	14847347	831	10.35	0.29	12	0.00	541.00	19334.00	7590	20230214	-26.22	5300	20231024	5.66	6360	-11.95	20240122	5570	0.54	20240122	7590	-26.22	20230214	5300	5.66	20231024	0.84	N	005740	500	74 억	203573	N	N	7	N	N
6	20240119	160210	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	100	2	1.77	79439020	13865	540.76	5790	5820	5630	7350	3970	5660	5729.46	1.38	528	5780	5720	5690	5630	5600	5705	5615	74	1690	500	4070	10	1	14847347	855	10.65	0.30	12	0.09	541.00	19334.00	7590	20230214	-24.11	5300	20231024	8.68	5870	-1.87	20240117	5630	2.31	20240119	7590	-24.11	20230214	5300	8.68	20231024	0.85	N	005740	500	74 억	204341	N	N	1	N	N
7	20240119	150210	57	100.00	KOSPI	금융업	N	N	N	N		N	5750	90	2	1.59	72690790	12690	494.93	5790	5820	5630	7350	3970	5660	5728.19	1.38	553	5780	5720	5690	5630	5600	5705	5615	74	1690	500	4070	10	1	14847347	854	10.63	0.30	12	0.09	541.00	19334.00	7590	20230214	-24.24	5300	20231024	8.49	5870	-2.04	20240117	5630	2.13	20240119	7590	-24.24	20230214	5300	8.49	20231024	0.85	N	005740	500	74 억	204341	N	N	1	N	N
8	20240119	140209	57	100.00	KOSPI	금융업	N	N	N	N		N	5720	60	2	1.06	43876870	7625	297.39	5790	5820	5690	7350	3970	5660	5754.34	1.38	123	5780	5720	5690	5630	5600	5705	5615	74	1690	500	4070	10	1	14847347	849	10.57	0.30	12	0.05	541.00	19334.00	7590	20230214	-24.64	5300	20231024	7.92	5870	-2.56	20240117	5650	1.24	20240117	7590	-24.64	20230214	5300	7.92	20231024	0.85	N	005740	500	74 억	204341	N	N	1	N	N
9	20240119	130211	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	100	2	1.77	37167530	6457	251.83	5790	5820	5690	7350	3970	5660	5756.16	1.38	123	5780	5720	5690	5630	5600	5705	5615	74	1690	500	4070	10	1	14847347	855	10.65	0.30	12	0.04	541.00	19334.00	7590	20230214	-24.11	5300	20231024	8.68	5870	-1.87	20240117	5650	1.95	20240117	7590	-24.11	20230214	5300	8.68	20231024	0.85	N	005740	500	74 억	204341	N	N	1	N	N
10	20240119	120212	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	100	2	1.77	33137180	5758	224.57	5790	5820	5690	7350	3970	5660	5754.98	1.38	123	5780	5720	5690	5630	5600	5705	5615	74	1690	500	4070	10	1	14847347	855	10.65	0.30	12	0.04	541.00	19334.00	7590	20230214	-24.11	5300	20231024	8.68	5870	-1.87	20240117	5650	1.95	20240117	7590	-24.11	20230214	5300	8.68	20231024	0.85	N	005740	500	74 억	204341	N	N	1	N	N
11	20240119	110211	57	100.00	KOSPI	금융업	N	N	N	N		N	5750	90	2	1.59	32723030	5686	221.76	5790	5820	5690	7350	3970	5660	5755.02	1.38	124	5780	5720	5690	5630	5600	5705	5615	74	1690	500	4070	10	1	14847347	854	10.63	0.30	12	0.04	541.00	19334.00	7590	20230214	-24.24	5300	20231024	8.49	5870	-2.04	20240117	5650	1.77	20240117	7590	-24.24	20230214	5300	8.49	20231024	0.85	N	005740	500	74 억	204341	N	N	1	N	N
12	20240119	100212	57	100.00	KOSPI	금융업	N	N	N	N		N	5730	70	2	1.24	9645490	1689	65.87	5790	5790	5690	7350	3970	5660	5710.77	1.38	125	5780	5720	5690	5630	5600	5705	5615	74	1690	500	4070	10	1	14847347	851	10.59	0.30	12	0.01	541.00	19334.00	7590	20230214	-24.51	5300	20231024	8.11	5870	-2.39	20240117	5650	1.42	20240117	7590	-24.51	20230214	5300	8.11	20231024	0.85	N	005740	500	74 억	204341	N	N	1	N	N
13	20240119	090210	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	130	2	2.30	63690	11	0.43	5790	5790	5790	7350	3970	5660	5790.00	1.38	-5	5780	5720	5690	5630	5600	5705	5615	74	1690	500	4070	10	1	14847347	860	10.70	0.30	12	0.00	541.00	19334.00	7590	20230214	-23.72	5300	20231024	9.25	5870	-1.36	20240117	5650	2.48	20240117	7590	-23.72	20230214	5300	9.25	20231024	0.85	N	005740	500	74 억	204341	N	N	1	N	N
14	20240118	160210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5660	-60	5	-1.05	14630070	2564	14.58	5720	5750	5660	7430	4010	5720	5705.96	1.38	-7	5966	5842	5746	5622	5526	5795	5575	74	1710	500	4110	10	1	14847347	840	10.46	0.29	12	0.02	541.00	19334.00	8140	20230112	-30.47	5300	20231024	6.79	5870	-3.58	20240117	5650	0.18	20240117	7590	-25.43	20230214	5300	6.79	20231024	0.85	N	005740	500	74 억	204348	N	N	1	N	N
15	20240118	150210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5730	10	2	0.17	8807240	1539	8.75	5720	5750	5690	7430	4010	5720	5722.70	1.38	-26	5966	5842	5746	5622	5526	5795	5575	74	1710	500	4110	10	1	14847347	851	10.59	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.61	5300	20231024	8.11	5870	-2.39	20240117	5650	1.42	20240117	7590	-24.51	20230214	5300	8.11	20231024	0.85	N	005740	500	74 억	204348	N	N	0	N	N
16	20240118	140211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5730	10	2	0.17	8801510	1538	8.75	5720	5750	5690	7430	4010	5720	5722.70	1.38	-25	5966	5842	5746	5622	5526	5795	5575	74	1710	500	4110	10	1	14847347	851	10.59	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.61	5300	20231024	8.11	5870	-2.39	20240117	5650	1.42	20240117	7590	-24.51	20230214	5300	8.11	20231024	0.85	N	005740	500	74 억	204348	N	N	0	N	N
17	20240118	130210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5730	10	2	0.17	7836540	1370	7.79	5720	5740	5690	7430	4010	5720	5720.10	1.38	-11	5966	5842	5746	5622	5526	5795	5575	74	1710	500	4110	10	1	14847347	851	10.59	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.61	5300	20231024	8.11	5870	-2.39	20240117	5650	1.42	20240117	7590	-24.51	20230214	5300	8.11	20231024	0.85	N	005740	500	74 억	204348	N	N	0	N	N
18	20240118	120211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5740	20	2	0.35	7447250	1302	7.40	5720	5740	5690	7430	4010	5720	5719.85	1.38	-11	5966	5842	5746	5622	5526	5795	5575	74	1710	500	4110	10	1	14847347	852	10.61	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.48	5300	20231024	8.30	5870	-2.21	20240117	5650	1.59	20240117	7590	-24.37	20230214	5300	8.30	20231024	0.85	N	005740	500	74 억	204348	N	N	0	N	N
19	20240118	110211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5740	20	2	0.35	7257930	1269	7.22	5720	5740	5690	7430	4010	5720	5719.41	1.38	-11	5966	5842	5746	5622	5526	5795	5575	74	1710	500	4110	10	1	14847347	852	10.61	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.48	5300	20231024	8.30	5870	-2.21	20240117	5650	1.59	20240117	7590	-24.37	20230214	5300	8.30	20231024	0.85	N	005740	500	74 억	204348	N	N	0	N	N
20	20240118	100210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5740	20	2	0.35	4952320	867	4.93	5720	5740	5690	7430	4010	5720	5712.02	1.38	-11	5966	5842	5746	5622	5526	5795	5575	74	1710	500	4110	10	1	14847347	852	10.61	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.48	5300	20231024	8.30	5870	-2.21	20240117	5650	1.59	20240117	7590	-24.37	20230214	5300	8.30	20231024	0.85	N	005740	500	74 억	204348	N	N	0	N	N
21	20240118	090209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5710	-10	5	-0.17	262860	46	0.26	5720	5720	5710	7430	4010	5720	5714.35	1.38	-9	5966	5842	5746	5622	5526	5795	5575	74	1710	500	4110	10	1	14847347	848	10.55	0.30	12	0.00	541.00	19334.00	8140	20230112	-29.85	5300	20231024	7.74	5870	-2.73	20240117	5650	1.06	20240117	7590	-24.77	20230214	5300	7.74	20231024	0.85	N	005740	500	74 억	204348	N	N	0	N	N
22	20240117	160209	57	100.00	KOSPI	금융업	N	N	N	N		N	5720	-80	5	-1.38	101082920	17583	127.62	5800	5870	5650	7540	4060	5800	5748.90	1.38	-51	5840	5820	5780	5760	5720	5830	5770	74	1740	500	4170	10	1	14847347	849	10.57	0.30	12	0.12	541.00	19334.00	8140	20230112	-29.73	5300	20231024	7.92	5870	-2.56	20240117	5650	1.24	20240117	7590	-24.64	20230214	5300	7.92	20231024	0.85	N	005740	500	74 억	204418	N	N	2	N	N
23	20240117	150211	57	100.00	KOSPI	금융업	N	N	N	N		N	5740	-60	5	-1.03	98904650	17203	124.86	5800	5870	5650	7540	4060	5800	5749.27	1.38	-80	5840	5820	5780	5760	5720	5830	5770	74	1740	500	4170	10	1	14847347	852	10.61	0.30	12	0.12	541.00	19334.00	8140	20230112	-29.48	5300	20231024	8.30	5870	-2.21	20240117	5650	1.59	20240117	7590	-24.37	20230214	5300	8.30	20231024	0.85	N	005740	500	74 억	204418	N	N	2	N	N
24	20240117	140209	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	-40	5	-0.69	95026750	16526	119.94	5800	5870	5650	7540	4060	5800	5750.14	1.38	-92	5840	5820	5780	5760	5720	5830	5770	74	1740	500	4170	10	1	14847347	855	10.65	0.30	12	0.11	541.00	19334.00	8140	20230112	-29.24	5300	20231024	8.68	5870	-1.87	20240117	5650	1.95	20240117	7590	-24.11	20230214	5300	8.68	20231024	0.85	N	005740	500	74 억	204418	N	N	2	N	N
25	20240117	130209	57	100.00	KOSPI	금융업	N	N	N	N		N	5720	-80	5	-1.38	38510930	6664	48.37	5800	5870	5720	7540	4060	5800	5778.95	1.38	-77	5840	5820	5780	5760	5720	5830	5770	74	1740	500	4170	10	1	14847347	849	10.57	0.30	12	0.04	541.00	19334.00	8140	20230112	-29.73	5300	20231024	7.92	5870	-2.56	20240117	5710	0.18	20240103	7590	-24.64	20230214	5300	7.92	20231024	0.85	N	005740	500	74 억	204418	N	N	2	N	N
26	20240117	120210	57	100.00	KOSPI	금융업	N	N	N	N		N	5740	-60	5	-1.03	23374180	4022	29.19	5800	5870	5740	7540	4060	5800	5811.58	1.38	-79	5840	5820	5780	5760	5720	5830	5770	74	1740	500	4170	10	1	14847347	852	10.61	0.30	12	0.03	541.00	19334.00	8140	20230112	-29.48	5300	20231024	8.30	5870	-2.21	20240117	5710	0.53	20240103	7590	-24.37	20230214	5300	8.30	20231024	0.85	N	005740	500	74 억	204418	N	N	2	N	N
27	20240117	110210	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	-10	5	-0.17	20878400	3588	26.04	5800	5870	5740	7540	4060	5800	5818.95	1.38	-78	5840	5820	5780	5760	5720	5830	5770	74	1740	500	4170	10	1	14847347	860	10.70	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5870	-1.36	20240117	5710	1.40	20240103	7590	-23.72	20230214	5300	9.25	20231024	0.85	N	005740	500	74 억	204418	N	N	2	N	N
28	20240117	100210	57	100.00	KOSPI	금융업	N	N	N	N		N	5750	-50	5	-0.86	3548300	616	4.47	5800	5800	5740	7540	4060	5800	5760.23	1.38	35	5840	5820	5780	5760	5720	5830	5770	74	1740	500	4170	10	1	14847347	854	10.63	0.30	12	0.00	541.00	19334.00	8140	20230112	-29.36	5300	20231024	8.49	5860	-1.88	20240104	5710	0.70	20240103	7590	-24.24	20230214	5300	8.49	20231024	0.85	N	005740	500	74 억	204418	N	N	2	N	N
29	20240117	090209	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	0	3	0.00	510400	88	0.64	5800	5800	5800	7540	4060	5800	5800.00	1.38	-11	5840	5820	5780	5760	5720	5830	5770	74	1740	500	4170	10	1	14847347	861	10.72	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.75	5300	20231024	9.43	5860	-1.02	20240104	5710	1.58	20240103	7590	-23.58	20230214	5300	9.43	20231024	0.85	N	005740	500	74 억	204418	N	N	2	N	N
30	20240116	160209	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	30	2	0.52	79519500	13777	201.01	5750	5800	5740	7500	4040	5770	5771.90	1.38	2487	5876	5822	5796	5742	5716	5810	5730	74	1730	500	4150	10	1	14847347	861	10.72	0.30	12	0.09	541.00	19334.00	8140	20230112	-28.75	5300	20231024	9.43	5860	-1.02	20240104	5710	1.58	20240103	7590	-23.58	20230214	5300	9.43	20231024	0.87	N	005740	500	74 억	204269	N	N	2	N	N
31	20240116	150210	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	20	2	0.35	78256910	13559	197.83	5750	5790	5740	7500	4040	5770	5771.58	1.38	2398	5876	5822	5796	5742	5716	5810	5730	74	1730	500	4150	10	1	14847347	860	10.70	0.30	12	0.09	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	7590	-23.72	20230214	5300	9.25	20231024	0.87	N	005740	500	74 억	204269	N	N	2	N	N
32	20240116	140209	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	10	2	0.17	38881890	6748	98.45	5750	5790	5740	7500	4040	5770	5761.99	1.38	2020	5876	5822	5796	5742	5716	5810	5730	74	1730	500	4150	10	1	14847347	858	10.68	0.30	12	0.05	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	5860	-1.37	20240104	5710	1.23	20240103	7590	-23.85	20230214	5300	9.06	20231024	0.87	N	005740	500	74 억	204269	N	N	2	N	N
33	20240116	130209	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	0	3	0.00	33237230	5771	84.20	5750	5790	5740	7500	4040	5770	5759.35	1.38	1642	5876	5822	5796	5742	5716	5810	5730	74	1730	500	4150	10	1	14847347	857	10.67	0.30	12	0.04	541.00	19334.00	8140	20230112	-29.12	5300	20231024	8.87	5860	-1.54	20240104	5710	1.05	20240103	7590	-23.98	20230214	5300	8.87	20231024	0.87	N	005740	500	74 억	204269	N	N	2	N	N
34	20240116	120209	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	10	2	0.17	30757850	5342	77.94	5750	5790	5740	7500	4040	5770	5757.74	1.38	1264	5876	5822	5796	5742	5716	5810	5730	74	1730	500	4150	10	1	14847347	858	10.68	0.30	12	0.04	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	5860	-1.37	20240104	5710	1.23	20240103	7590	-23.85	20230214	5300	9.06	20231024	0.87	N	005740	500	74 억	204269	N	N	2	N	N
35	20240116	110209	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	10	2	0.17	28567460	4963	72.41	5750	5790	5740	7500	4040	5770	5756.09	1.38	897	5876	5822	5796	5742	5716	5810	5730	74	1730	500	4150	10	1	14847347	858	10.68	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	5860	-1.37	20240104	5710	1.23	20240103	7590	-23.85	20230214	5300	9.06	20231024	0.87	N	005740	500	74 억	204269	N	N	2	N	N
36	20240116	100209	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	10	2	0.17	23855200	4147	60.50	5750	5790	5740	7500	4040	5770	5752.40	1.38	529	5876	5822	5796	5742	5716	5810	5730	74	1730	500	4150	10	1	14847347	858	10.68	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	5860	-1.37	20240104	5710	1.23	20240103	7590	-23.85	20230214	5300	9.06	20231024	0.87	N	005740	500	74 억	204269	N	N	2	N	N
37	20240116	090208	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	-10	5	-0.17	1385780	241	3.52	5750	5760	5750	7500	4040	5770	5750.12	1.38	-34	5876	5822	5796	5742	5716	5810	5730	74	1730	500	4150	10	1	14847347	855	10.65	0.30	12	0.00	541.00	19334.00	8140	20230112	-29.24	5300	20231024	8.68	5860	-1.71	20240104	5710	0.88	20240103	7590	-24.11	20230214	5300	8.68	20231024	0.87	N	005740	500	74 억	204269	N	N	2	N	N
38	20240115	160209	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	-60	5	-1.03	39738200	6854	74.17	5790	5850	5770	7570	4090	5830	5797.81	1.38	-228	5903	5866	5823	5786	5743	5885	5805	74	1740	500	4190	10	1	14847347	857	10.67	0.30	12	0.05	541.00	19334.00	8140	20230112	-29.12	5300	20231024	8.87	5860	-1.54	20240104	5710	1.05	20240103	7590	-23.98	20230214	5300	8.87	20231024	0.88	N	005740	500	74 억	204528	N	N	2	N	N
39	20240115	150210	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	-60	5	-1.03	35380400	6099	66.00	5790	5850	5770	7570	4090	5830	5801.02	1.38	-123	5903	5866	5823	5786	5743	5885	5805	74	1740	500	4190	10	1	14847347	857	10.67	0.30	12	0.04	541.00	19334.00	8140	20230112	-29.12	5300	20231024	8.87	5860	-1.54	20240104	5710	1.05	20240103	7590	-23.98	20230214	5300	8.87	20231024	0.88	N	005740	500	74 억	204528	N	N	5	N	N
40	20240115	140210	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	-40	5	-0.69	26241130	4518	48.89	5790	5850	5780	7570	4090	5830	5808.13	1.38	-30	5903	5866	5823	5786	5743	5885	5805	74	1740	500	4190	10	1	14847347	860	10.70	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	7590	-23.72	20230214	5300	9.25	20231024	0.88	N	005740	500	74 억	204528	N	N	5	N	N
41	20240115	130208	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	-30	5	-0.51	18092760	3115	33.71	5790	5850	5790	7570	4090	5830	5808.27	1.38	-24	5903	5866	5823	5786	5743	5885	5805	74	1740	500	4190	10	1	14847347	861	10.72	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.75	5300	20231024	9.43	5860	-1.02	20240104	5710	1.58	20240103	7590	-23.58	20230214	5300	9.43	20231024	0.88	N	005740	500	74 억	204528	N	N	5	N	N
42	20240115	120209	57	100.00	KOSPI	금융업	N	N	N	N		N	5810	-20	5	-0.34	10034300	1726	18.68	5790	5830	5790	7570	4090	5830	5813.62	1.38	-32	5903	5866	5823	5786	5743	5885	5805	74	1740	500	4190	10	1	14847347	863	10.74	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.62	5300	20231024	9.62	5860	-0.85	20240104	5710	1.75	20240103	7590	-23.45	20230214	5300	9.62	20231024	0.88	N	005740	500	74 억	204528	N	N	5	N	N
43	20240115	110208	57	100.00	KOSPI	금융업	N	N	N	N		N	5820	-10	5	-0.17	9714190	1671	18.08	5790	5830	5790	7570	4090	5830	5813.40	1.38	-31	5903	5866	5823	5786	5743	5885	5805	74	1740	500	4190	10	1	14847347	864	10.76	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.50	5300	20231024	9.81	5860	-0.68	20240104	5710	1.93	20240103	7590	-23.32	20230214	5300	9.81	20231024	0.88	N	005740	500	74 억	204528	N	N	5	N	N
44	20240115	100208	57	100.00	KOSPI	금융업	N	N	N	N		N	5820	-10	5	-0.17	5921070	1018	11.02	5790	5830	5790	7570	4090	5830	5816.38	1.38	-15	5903	5866	5823	5786	5743	5885	5805	74	1740	500	4190	10	1	14847347	864	10.76	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.50	5300	20231024	9.81	5860	-0.68	20240104	5710	1.93	20240103	7590	-23.32	20230214	5300	9.81	20231024	0.88	N	005740	500	74 억	204528	N	N	5	N	N
45	20240115	090209	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	-40	5	-0.69	1175370	203	2.20	5790	5790	5790	7570	4090	5830	5790.00	1.38	5	5903	5866	5823	5786	5743	5885	5805	74	1740	500	4190	10	1	14847347	860	10.70	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	7590	-23.72	20230214	5300	9.25	20231024	0.88	N	005740	500	74 억	204528	N	N	5	N	N
46	20240112	160209	57	100.00	KOSPI	금융업	N	N	N	N		N	5830	50	2	0.87	53487980	9229	190.56	5780	5860	5780	7510	4050	5780	5795.64	1.38	65	5893	5836	5793	5736	5693	5865	5765	74	1730	500	4160	10	1	14847347	866	10.78	0.30	12	0.06	541.00	19334.00	8140	20230112	-28.38	5300	20231024	10.00	5860	0.00	20240104	5710	2.10	20240103	8140	-28.38	20230112	5300	10.00	20231024	0.88	N	005740	500	74 억	204455	N	N	5	N	N
47	20240112	150209	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	0	3	0.00	51665350	8914	184.06	5780	5860	5780	7510	4050	5780	5795.98	1.38	158	5893	5836	5793	5736	5693	5865	5765	74	1730	500	4160	10	1	14847347	858	10.68	0.30	12	0.06	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	5860	0.00	20240104	5710	1.23	20240103	8140	-28.99	20230112	5300	9.06	20231024	0.88	N	005740	500	74 억	204455	N	N	8	N	N
48	20240112	140209	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	0	3	0.00	47914040	8265	170.66	5780	5860	5780	7510	4050	5780	5797.22	1.38	158	5893	5836	5793	5736	5693	5865	5765	74	1730	500	4160	10	1	14847347	858	10.68	0.30	12	0.06	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	5860	0.00	20240104	5710	1.23	20240103	8140	-28.99	20230112	5300	9.06	20231024	0.88	N	005740	500	74 억	204455	N	N	8	N	N
49	20240112	130207	57	100.00	KOSPI	금융업	N	N	N	N		N	5810	30	2	0.52	18596070	3196	65.99	5780	5860	5780	7510	4050	5780	5818.55	1.38	75	5893	5836	5793	5736	5693	5865	5765	74	1730	500	4160	10	1	14847347	863	10.74	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.62	5300	20231024	9.62	5860	0.00	20240104	5710	1.75	20240103	8140	-28.62	20230112	5300	9.62	20231024	0.88	N	005740	500	74 억	204455	N	N	8	N	N
50	20240112	120208	57	100.00	KOSPI	금융업	N	N	N	N		N	5820	40	2	0.69	8755260	1510	31.18	5780	5830	5780	7510	4050	5780	5798.19	1.38	39	5893	5836	5793	5736	5693	5865	5765	74	1730	500	4160	10	1	14847347	864	10.76	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.50	5300	20231024	9.81	5860	-0.68	20240104	5710	1.93	20240103	8140	-28.50	20230112	5300	9.81	20231024	0.88	N	005740	500	74 억	204455	N	N	8	N	N
51	20240112	110208	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	20	2	0.35	4254420	734	15.16	5780	5830	5780	7510	4050	5780	5796.21	1.38	39	5893	5836	5793	5736	5693	5865	5765	74	1730	500	4160	10	1	14847347	861	10.72	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.75	5300	20231024	9.43	5860	-1.02	20240104	5710	1.58	20240103	8140	-28.75	20230112	5300	9.43	20231024	0.88	N	005740	500	74 억	204455	N	N	8	N	N
52	20240112	100208	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	20	2	0.35	4040070	697	14.39	5780	5830	5780	7510	4050	5780	5796.37	1.38	39	5893	5836	5793	5736	5693	5865	5765	74	1730	500	4160	10	1	14847347	861	10.72	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.75	5300	20231024	9.43	5860	-1.02	20240104	5710	1.58	20240103	8140	-28.75	20230112	5300	9.43	20231024	0.88	N	005740	500	74 억	204455	N	N	8	N	N
53	20240112	090208	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	0	3	0.00	1057740	183	3.78	5780	5780	5780	7510	4050	5780	5780.00	1.38	41	5893	5836	5793	5736	5693	5865	5765	74	1730	500	4160	10	1	14847347	858	10.68	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	5860	-1.37	20240104	5710	1.23	20240103	8140	-28.99	20230112	5300	9.06	20231024	0.88	N	005740	500	74 억	204455	N	N	8	N	N
54	20240111	160207	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	-10	5	-0.17	28090770	4843	91.93	5750	5850	5750	7520	4060	5790	5800.28	1.38	-102	5890	5840	5800	5750	5710	5820	5730	74	1730	500	4160	10	1	14847347	858	10.68	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	5860	-1.37	20240104	5710	1.23	20240103	8140	-28.99	20230112	5300	9.06	20231024	0.89	N	005740	500	74 억	204582	N	N	8	N	N
55	20240111	150209	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	10	2	0.17	21384740	3683	69.91	5750	5850	5750	7520	4060	5790	5806.34	1.38	-103	5890	5840	5800	5750	5710	5820	5730	74	1730	500	4160	10	1	14847347	861	10.72	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.75	5300	20231024	9.43	5860	-1.02	20240104	5710	1.58	20240103	8140	-28.75	20230112	5300	9.43	20231024	0.89	N	005740	500	74 억	204582	N	N	9	N	N
56	20240111	140208	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	0	3	0.00	21025160	3621	68.74	5750	5850	5750	7520	4060	5790	5806.45	1.38	-103	5890	5840	5800	5750	5710	5820	5730	74	1730	500	4160	10	1	14847347	860	10.70	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	8140	-28.87	20230112	5300	9.25	20231024	0.89	N	005740	500	74 억	204582	N	N	9	N	N
57	20240111	130207	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	0	3	0.00	18891050	3253	61.75	5750	5850	5750	7520	4060	5790	5807.27	1.38	-103	5890	5840	5800	5750	5710	5820	5730	74	1730	500	4160	10	1	14847347	860	10.70	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	8140	-28.87	20230112	5300	9.25	20231024	0.89	N	005740	500	74 억	204582	N	N	9	N	N
58	20240111	120208	57	100.00	KOSPI	금융업	N	N	N	N		N	5820	30	2	0.52	11486870	1978	37.55	5750	5850	5750	7520	4060	5790	5807.32	1.38	-103	5890	5840	5800	5750	5710	5820	5730	74	1730	500	4160	10	1	14847347	864	10.76	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.50	5300	20231024	9.81	5860	-0.68	20240104	5710	1.93	20240103	8140	-28.50	20230112	5300	9.81	20231024	0.89	N	005740	500	74 억	204582	N	N	9	N	N
59	20240111	110208	57	100.00	KOSPI	금융업	N	N	N	N		N	5820	30	2	0.52	11242460	1936	36.75	5750	5850	5750	7520	4060	5790	5807.06	1.38	-111	5890	5840	5800	5750	5710	5820	5730	74	1730	500	4160	10	1	14847347	864	10.76	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.50	5300	20231024	9.81	5860	-0.68	20240104	5710	1.93	20240103	8140	-28.50	20230112	5300	9.81	20231024	0.89	N	005740	500	74 억	204582	N	N	9	N	N
60	20240111	100208	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	10	2	0.17	8174630	1409	26.75	5750	5850	5750	7520	4060	5790	5801.72	1.38	-118	5890	5840	5800	5750	5710	5820	5730	74	1730	500	4160	10	1	14847347	861	10.72	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.75	5300	20231024	9.43	5860	-1.02	20240104	5710	1.58	20240103	8140	-28.75	20230112	5300	9.43	20231024	0.89	N	005740	500	74 억	204582	N	N	9	N	N
61	20240111	090207	57	100.00	KOSPI	금융업	N	N	N	N		N	5840	50	2	0.86	2104590	366	6.95	5750	5840	5750	7520	4060	5790	5750.25	1.38	1	5890	5840	5800	5750	5710	5820	5730	74	1730	500	4160	10	1	14847347	867	10.79	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.26	5300	20231024	10.19	5860	-0.34	20240104	5710	2.28	20240103	8140	-28.26	20230112	5300	10.19	20231024	0.89	N	005740	500	74 억	204582	N	N	9	N	N
62	20240110	160207	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	-10	5	-0.17	30521750	5268	67.39	5850	5850	5760	7540	4060	5800	5793.80	1.38	-33	5860	5830	5800	5770	5740	5845	5785	74	1740	500	4170	10	1	14847347	860	10.70	0.30	12	0.04	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	8140	-28.87	20230112	5300	9.25	20231024	0.88	N	005740	500	74 억	204615	N	N	9	N	N
63	20240110	150207	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	-30	5	-0.52	28668830	4948	63.30	5850	5850	5760	7540	4060	5800	5794.02	1.38	186	5860	5830	5800	5770	5740	5845	5785	74	1740	500	4170	10	1	14847347	857	10.67	0.30	12	0.03	541.00	19334.00	8140	20230112	-29.12	5300	20231024	8.87	5860	-1.54	20240104	5710	1.05	20240103	8140	-29.12	20230112	5300	8.87	20231024	0.88	N	005740	500	74 억	204615	N	N	13	N	N
64	20240110	140208	57	100.00	KOSPI	금융업	N	N	N	N		N	5830	30	2	0.52	12742020	2196	28.09	5850	5850	5760	7540	4060	5800	5802.38	1.38	-30	5860	5830	5800	5770	5740	5845	5785	74	1740	500	4170	10	1	14847347	866	10.78	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.38	5300	20231024	10.00	5860	-0.51	20240104	5710	2.10	20240103	8140	-28.38	20230112	5300	10.00	20231024	0.88	N	005740	500	74 억	204615	N	N	13	N	N
65	20240110	130208	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	-10	5	-0.17	9466240	1634	20.90	5850	5850	5760	7540	4060	5800	5793.29	1.38	-28	5860	5830	5800	5770	5740	5845	5785	74	1740	500	4170	10	1	14847347	860	10.70	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	8140	-28.87	20230112	5300	9.25	20231024	0.88	N	005740	500	74 억	204615	N	N	13	N	N
66	20240110	120208	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	-10	5	-0.17	9056960	1563	19.99	5850	5850	5770	7540	4060	5800	5794.60	1.38	-29	5860	5830	5800	5770	5740	5845	5785	74	1740	500	4170	10	1	14847347	860	10.70	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	8140	-28.87	20230112	5300	9.25	20231024	0.88	N	005740	500	74 억	204615	N	N	13	N	N
67	20240110	110208	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	-10	5	-0.17	6437080	1109	14.19	5850	5850	5770	7540	4060	5800	5804.40	1.38	-29	5860	5830	5800	5770	5740	5845	5785	74	1740	500	4170	10	1	14847347	860	10.70	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	8140	-28.87	20230112	5300	9.25	20231024	0.88	N	005740	500	74 억	204615	N	N	13	N	N
68	20240110	100207	57	100.00	KOSPI	금융업	N	N	N	N		N	5820	20	2	0.34	5648370	973	12.45	5850	5850	5770	7540	4060	5800	5805.11	1.38	-29	5860	5830	5800	5770	5740	5845	5785	74	1740	500	4170	10	1	14847347	864	10.76	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.50	5300	20231024	9.81	5860	-0.68	20240104	5710	1.93	20240103	8140	-28.50	20230112	5300	9.81	20231024	0.88	N	005740	500	74 억	204615	N	N	13	N	N
69	20240110	090207	57	100.00	KOSPI	금융업	N	N	N	N		N	5850	50	2	0.86	117000	20	0.26	5850	5850	5850	7540	4060	5800	5850.00	1.38	-18	5860	5830	5800	5770	5740	5845	5785	74	1740	500	4170	10	1	14847347	869	10.81	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.13	5300	20231024	10.38	5860	-0.17	20240104	5710	2.45	20240103	8140	-28.13	20230112	5300	10.38	20231024	0.88	N	005740	500	74 억	204615	N	N	13	N	N
70	20240109	160207	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	10	2	0.17	45034760	7760	65.53	5770	5830	5770	7520	4060	5790	5803.45	1.38	-297	5903	5846	5783	5726	5663	5875	5755	74	1730	500	4160	10	1	14847347	861	10.72	0.30	12	0.05	541.00	19334.00	8140	20230112	-28.75	5300	20231024	9.43	5860	-1.02	20240104	5710	1.58	20240103	8140	-28.75	20230112	5300	9.43	20231024	0.88	N	005740	500	74 억	204689	N	N	13	N	N
71	20240109	150208	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	-10	5	-0.17	41359260	7126	60.18	5770	5830	5770	7520	4060	5790	5803.99	1.38	-111	5903	5846	5783	5726	5663	5875	5755	74	1730	500	4160	10	1	14847347	858	10.68	0.30	12	0.05	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	5860	-1.37	20240104	5710	1.23	20240103	8140	-28.99	20230112	5300	9.06	20231024	0.88	N	005740	500	74 억	204689	N	N	14	N	N
72	20240109	140207	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	0	3	0.00	39861050	6867	57.99	5770	5830	5770	7520	4060	5790	5804.73	1.38	-51	5903	5846	5783	5726	5663	5875	5755	74	1730	500	4160	10	1	14847347	860	10.70	0.30	12	0.05	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	8140	-28.87	20230112	5300	9.25	20231024	0.88	N	005740	500	74 억	204689	N	N	14	N	N
73	20240109	130207	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	0	3	0.00	36460480	6279	53.02	5770	5830	5770	7520	4060	5790	5806.73	1.38	-51	5903	5846	5783	5726	5663	5875	5755	74	1730	500	4160	10	1	14847347	860	10.70	0.30	12	0.04	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	8140	-28.87	20230112	5300	9.25	20231024	0.88	N	005740	500	74 억	204689	N	N	14	N	N
74	20240109	120208	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	10	2	0.17	32649480	5620	47.46	5770	5830	5770	7520	4060	5790	5809.52	1.38	-51	5903	5846	5783	5726	5663	5875	5755	74	1730	500	4160	10	1	14847347	861	10.72	0.30	12	0.04	541.00	19334.00	8140	20230112	-28.75	5300	20231024	9.43	5860	-1.02	20240104	5710	1.58	20240103	8140	-28.75	20230112	5300	9.43	20231024	0.88	N	005740	500	74 억	204689	N	N	14	N	N
75	20240109	110207	57	100.00	KOSPI	금융업	N	N	N	N		N	5820	30	2	0.52	25836560	4444	37.53	5770	5830	5770	7520	4060	5790	5813.81	1.38	-51	5903	5846	5783	5726	5663	5875	5755	74	1730	500	4160	10	1	14847347	864	10.76	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.50	5300	20231024	9.81	5860	-0.68	20240104	5710	1.93	20240103	8140	-28.50	20230112	5300	9.81	20231024	0.88	N	005740	500	74 억	204689	N	N	14	N	N
76	20240109	100207	57	100.00	KOSPI	금융업	N	N	N	N		N	5830	40	2	0.69	15706260	2705	22.84	5770	5830	5770	7520	4060	5790	5806.38	1.38	-51	5903	5846	5783	5726	5663	5875	5755	74	1730	500	4160	10	1	14847347	866	10.78	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.38	5300	20231024	10.00	5860	-0.51	20240104	5710	2.10	20240103	8140	-28.38	20230112	5300	10.00	20231024	0.88	N	005740	500	74 억	204689	N	N	14	N	N
77	20240109	090207	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	-20	5	-0.35	865500	150	1.27	5770	5770	5770	7520	4060	5790	5770.00	1.38	0	5903	5846	5783	5726	5663	5875	5755	74	1730	500	4160	10	1	14847347	857	10.67	0.30	12	0.00	541.00	19334.00	8140	20230112	-29.12	5300	20231024	8.87	5860	-1.54	20240104	5710	1.05	20240103	8140	-29.12	20230112	5300	8.87	20231024	0.88	N	005740	500	74 억	204689	N	N	14	N	N
78	20240108	160207	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	50	2	0.87	68299540	11830	121.75	5750	5840	5720	7460	4020	5740	5773.42	1.38	-222	5840	5790	5760	5710	5680	5775	5695	74	1720	500	4130	10	1	14847347	860	10.70	0.30	12	0.08	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	8140	-28.87	20230112	5300	9.25	20231024	0.88	N	005740	500	74 억	204946	N	N	14	N	N
79	20240108	150207	57	100.00	KOSPI	금융업	N	N	N	N		N	5750	10	2	0.17	51054070	8834	90.91	5750	5840	5720	7460	4020	5740	5779.27	1.38	10	5840	5790	5760	5710	5680	5775	5695	74	1720	500	4130	10	1	14847347	854	10.63	0.30	12	0.06	541.00	19334.00	8140	20230112	-29.36	5300	20231024	8.49	5860	-1.88	20240104	5710	0.70	20240103	8140	-29.36	20230112	5300	8.49	20231024	0.88	N	005740	500	74 억	204946	N	N	38	N	N
80	20240108	140207	57	100.00	KOSPI	금융업	N	N	N	N		N	5740	0	3	0.00	50881650	8804	90.60	5750	5840	5720	7460	4020	5740	5779.38	1.38	24	5840	5790	5760	5710	5680	5775	5695	74	1720	500	4130	10	1	14847347	852	10.61	0.30	12	0.06	541.00	19334.00	8140	20230112	-29.48	5300	20231024	8.30	5860	-2.05	20240104	5710	0.53	20240103	8140	-29.48	20230112	5300	8.30	20231024	0.88	N	005740	500	74 억	204946	N	N	38	N	N
81	20240108	130206	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	20	2	0.35	46606470	8058	82.93	5750	5840	5740	7460	4020	5740	5783.88	1.38	25	5840	5790	5760	5710	5680	5775	5695	74	1720	500	4130	10	1	14847347	855	10.65	0.30	12	0.05	541.00	19334.00	8140	20230112	-29.24	5300	20231024	8.68	5860	-1.71	20240104	5710	0.88	20240103	8140	-29.24	20230112	5300	8.68	20231024	0.88	N	005740	500	74 억	204946	N	N	38	N	N
82	20240108	120208	57	100.00	KOSPI	금융업	N	N	N	N		N	5830	90	2	1.57	24130150	4165	42.86	5750	5840	5750	7460	4020	5740	5793.55	1.38	-23	5840	5790	5760	5710	5680	5775	5695	74	1720	500	4130	10	1	14847347	866	10.78	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.38	5300	20231024	10.00	5860	-0.51	20240104	5710	2.10	20240103	8140	-28.38	20230112	5300	10.00	20231024	0.88	N	005740	500	74 억	204946	N	N	38	N	N
83	20240108	110207	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	50	2	0.87	6258460	1080	11.11	5750	5840	5750	7460	4020	5740	5794.87	1.38	-33	5840	5790	5760	5710	5680	5775	5695	74	1720	500	4130	10	1	14847347	860	10.70	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	8140	-28.87	20230112	5300	9.25	20231024	0.88	N	005740	500	74 억	204946	N	N	38	N	N
84	20240108	100209	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	50	2	0.87	5851580	1010	10.39	5750	5840	5750	7460	4020	5740	5793.64	1.38	-35	5840	5790	5760	5710	5680	5775	5695	74	1720	500	4130	10	1	14847347	860	10.70	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	8140	-28.87	20230112	5300	9.25	20231024	0.88	N	005740	500	74 억	204946	N	N	38	N	N
85	20240108	090207	57	100.00	KOSPI	금융업	N	N	N	N		N	5750	10	2	0.17	40250	7	0.07	5750	5750	5750	7460	4020	5740	5750.00	1.38	0	5840	5790	5760	5710	5680	5775	5695	74	1720	500	4130	10	1	14847347	854	10.63	0.30	12	0.00	541.00	19334.00	8140	20230112	-29.36	5300	20231024	8.49	5860	-1.88	20240104	5710	0.70	20240103	8140	-29.36	20230112	5300	8.49	20231024	0.88	N	005740	500	74 억	204946	N	N	38	N	N
86	20240105	160207	57	100.00	KOSPI	금융업	N	N	N	N		N	5740	-30	5	-0.52	55677250	9672	124.61	5770	5810	5730	7500	4040	5770	5756.54	1.38	-10	5903	5836	5793	5726	5683	5870	5760	74	1730	500	4150	10	1	14847347	852	10.61	0.30	12	0.07	541.00	19334.00	8140	20230112	-29.48	5300	20231024	8.30	5860	-2.05	20240104	5710	0.53	20240103	8140	-29.48	20230112	5300	8.30	20231024	0.88	N	005740	500	74 억	204975	N	N	38	N	N
87	20240105	150207	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	-10	5	-0.17	42524580	7381	95.09	5770	5810	5730	7500	4040	5770	5761.36	1.38	30	5903	5836	5793	5726	5683	5870	5760	74	1730	500	4150	10	1	14847347	855	10.65	0.30	12	0.05	541.00	19334.00	8140	20230112	-29.24	5300	20231024	8.68	5860	-1.71	20240104	5710	0.88	20240103	8140	-29.24	20230112	5300	8.68	20231024	0.88	N	005740	500	74 억	204975	N	N	30	N	N
88	20240105	140207	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	-10	5	-0.17	40302420	6995	90.12	5770	5810	5730	7500	4040	5770	5761.60	1.38	30	5903	5836	5793	5726	5683	5870	5760	74	1730	500	4150	10	1	14847347	855	10.65	0.30	12	0.05	541.00	19334.00	8140	20230112	-29.24	5300	20231024	8.68	5860	-1.71	20240104	5710	0.88	20240103	8140	-29.24	20230112	5300	8.68	20231024	0.88	N	005740	500	74 억	204975	N	N	30	N	N
89	20240105	130207	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	0	3	0.00	28116170	4875	62.81	5770	5810	5730	7500	4040	5770	5767.42	1.38	31	5903	5836	5793	5726	5683	5870	5760	74	1730	500	4150	10	1	14847347	857	10.67	0.30	12	0.03	541.00	19334.00	8140	20230112	-29.12	5300	20231024	8.87	5860	-1.54	20240104	5710	1.05	20240103	8140	-29.12	20230112	5300	8.87	20231024	0.88	N	005740	500	74 억	204975	N	N	30	N	N
90	20240105	120207	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	0	3	0.00	28052700	4864	62.66	5770	5810	5730	7500	4040	5770	5767.41	1.38	30	5903	5836	5793	5726	5683	5870	5760	74	1730	500	4150	10	1	14847347	857	10.67	0.30	12	0.03	541.00	19334.00	8140	20230112	-29.12	5300	20231024	8.87	5860	-1.54	20240104	5710	1.05	20240103	8140	-29.12	20230112	5300	8.87	20231024	0.88	N	005740	500	74 억	204975	N	N	30	N	N
91	20240105	110206	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	20	2	0.35	12920460	2239	28.85	5770	5810	5730	7500	4040	5770	5770.64	1.38	22	5903	5836	5793	5726	5683	5870	5760	74	1730	500	4150	10	1	14847347	860	10.70	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5860	-1.19	20240104	5710	1.40	20240103	8140	-28.87	20230112	5300	9.25	20231024	0.88	N	005740	500	74 억	204975	N	N	30	N	N
92	20240105	100207	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	30	2	0.52	6997320	1212	15.61	5770	5810	5730	7500	4040	5770	5773.37	1.38	7	5903	5836	5793	5726	5683	5870	5760	74	1730	500	4150	10	1	14847347	861	10.72	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.75	5300	20231024	9.43	5860	-1.02	20240104	5710	1.58	20240103	8140	-28.75	20230112	5300	9.43	20231024	0.88	N	005740	500	74 억	204975	N	N	30	N	N
93	20240105	090207	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	0	3	0.00	288500	50	0.64	5770	5770	5770	7500	4040	5770	5770.00	1.38	0	5903	5836	5793	5726	5683	5870	5760	74	1730	500	4150	10	1	14847347	857	10.67	0.30	12	0.00	541.00	19334.00	8140	20230112	-29.12	5300	20231024	8.87	5860	-1.54	20240104	5710	1.05	20240103	8140	-29.12	20230112	5300	8.87	20231024	0.88	N	005740	500	74 억	204975	N	N	30	N	N
94	20240104	160206	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	-10	5	-0.17	44768200	7762	54.14	5760	5860	5750	7510	4050	5780	5767.61	1.38	-65	5866	5822	5766	5722	5666	5845	5745	74	1730	500	4160	10	1	14847347	857	10.67	0.30	12	0.05	541.00	19334.00	8140	20230112	-29.12	5300	20231024	8.87	5860	-1.54	20240104	5710	1.05	20240103	8140	-29.12	20230112	5300	8.87	20231024	0.87	N	005740	500	74 억	205011	N	N	30	N	N
95	20240104	150207	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	-10	5	-0.17	40943210	7099	49.51	5760	5860	5750	7510	4050	5780	5767.46	1.38	458	5866	5822	5766	5722	5666	5845	5745	74	1730	500	4160	10	1	14847347	857	10.67	0.30	12	0.05	541.00	19334.00	8140	20230112	-29.12	5300	20231024	8.87	5860	-1.54	20240104	5710	1.05	20240103	8140	-29.12	20230112	5300	8.87	20231024	0.87	N	005740	500	74 억	205011	N	N	97	N	N
96	20240104	140207	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	-10	5	-0.17	39628040	6871	47.92	5760	5860	5750	7510	4050	5780	5767.43	1.38	661	5866	5822	5766	5722	5666	5845	5745	74	1730	500	4160	10	1	14847347	857	10.67	0.30	12	0.05	541.00	19334.00	8140	20230112	-29.12	5300	20231024	8.87	5860	-1.54	20240104	5710	1.05	20240103	8140	-29.12	20230112	5300	8.87	20231024	0.87	N	005740	500	74 억	205011	N	N	97	N	N
97	20240104	130207	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	-20	5	-0.35	35434490	6143	42.84	5760	5860	5750	7510	4050	5780	5768.27	1.38	677	5866	5822	5766	5722	5666	5845	5745	74	1730	500	4160	10	1	14847347	855	10.65	0.30	12	0.04	541.00	19334.00	8140	20230112	-29.24	5300	20231024	8.68	5860	-1.71	20240104	5710	0.88	20240103	8140	-29.24	20230112	5300	8.68	20231024	0.87	N	005740	500	74 억	205011	N	N	97	N	N
98	20240104	120206	57	100.00	KOSPI	금융업	N	N	N	N		N	5810	30	2	0.52	8154590	1408	9.82	5760	5860	5750	7510	4050	5780	5791.61	1.38	21	5866	5822	5766	5722	5666	5845	5745	74	1730	500	4160	10	1	14847347	863	10.74	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.62	5300	20231024	9.62	5860	-0.85	20240104	5710	1.75	20240103	8140	-28.62	20230112	5300	9.62	20231024	0.87	N	005740	500	74 억	205011	N	N	97	N	N
99	20240104	110205	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	20	2	0.35	4459710	772	5.38	5760	5860	5750	7510	4050	5780	5776.83	1.38	13	5866	5822	5766	5722	5666	5845	5745	74	1730	500	4160	10	1	14847347	861	10.72	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.75	5300	20231024	9.43	5860	-1.02	20240104	5710	1.58	20240103	8140	-28.75	20230112	5300	9.43	20231024	0.87	N	005740	500	74 억	205011	N	N	97	N	N
100	20240104	100206	57	100.00	KOSPI	금융업	N	N	N	N		N	5810	30	2	0.52	4366970	756	5.27	5760	5860	5750	7510	4050	5780	5776.42	1.38	5	5866	5822	5766	5722	5666	5845	5745	74	1730	500	4160	10	1	14847347	863	10.74	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.62	5300	20231024	9.62	5860	-0.85	20240104	5710	1.75	20240103	8140	-28.62	20230112	5300	9.62	20231024	0.87	N	005740	500	74 억	205011	N	N	97	N	N
101	20240104	090207	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	-20	5	-0.35	403200	70	0.49	5760	5760	5760	7510	4050	5780	5760.00	1.38	-3	5866	5822	5766	5722	5666	5845	5745	74	1730	500	4160	10	1	14847347	855	10.65	0.30	12	0.00	541.00	19334.00	8140	20230112	-29.24	5300	20231024	8.68	5820	-1.03	20240102	5710	0.88	20240103	8140	-29.24	20230112	5300	8.68	20231024	0.87	N	005740	500	74 억	205011	N	N	97	N	N
102	20240103	160206	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5780	-10	5	-0.17	82505580	14338	74.16	5740	5810	5710	7520	4060	5790	5754.33	1.38	-273	5876	5832	5776	5732	5676	5855	5755	74	1730	500	4160	10	1	14847347	858	10.68	0.30	12	0.10	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	5820	-0.69	20240102	5710	1.23	20240103	8140	-28.99	20230112	5300	9.06	20231024	0.87	N	005740	500	74 억	205018	N	N	97	N	N
103	20240103	150205	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5790	0	3	0.00	80337600	13963	72.22	5740	5810	5710	7520	4060	5790	5753.61	1.38	-240	5876	5832	5776	5732	5676	5855	5755	74	1730	500	4160	10	1	14847347	860	10.70	0.30	12	0.09	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5820	-0.52	20240102	5710	1.40	20240103	8140	-28.87	20230112	5300	9.25	20231024	0.87	N	005740	500	74 억	205018	N	N	1	N	N
104	20240103	140203	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5760	-30	5	-0.52	59284860	10325	53.40	5740	5810	5710	7520	4060	5790	5741.88	1.38	-193	5876	5832	5776	5732	5676	5855	5755	74	1730	500	4160	10	1	14847347	855	10.65	0.30	12	0.07	541.00	19334.00	8140	20230112	-29.24	5300	20231024	8.68	5820	-1.03	20240102	5710	0.88	20240103	8140	-29.24	20230112	5300	8.68	20231024	0.87	N	005740	500	74 억	205018	N	N	1	N	N
105	20240103	130205	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5760	-30	5	-0.52	48935410	8528	44.11	5740	5810	5710	7520	4060	5790	5738.20	1.38	-192	5876	5832	5776	5732	5676	5855	5755	74	1730	500	4160	10	1	14847347	855	10.65	0.30	12	0.06	541.00	19334.00	8140	20230112	-29.24	5300	20231024	8.68	5820	-1.03	20240102	5710	0.88	20240103	8140	-29.24	20230112	5300	8.68	20231024	0.87	N	005740	500	74 억	205018	N	N	1	N	N
106	20240103	120207	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5780	-10	5	-0.17	13176640	2286	11.82	5740	5810	5730	7520	4060	5790	5764.06	1.38	-176	5876	5832	5776	5732	5676	5855	5755	74	1730	500	4160	10	1	14847347	858	10.68	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	5820	-0.69	20240102	5720	1.05	20240102	8140	-28.99	20230112	5300	9.06	20231024	0.87	N	005740	500	74 억	205018	N	N	1	N	N
107	20240103	110206	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5770	-20	5	-0.35	11230450	1949	10.08	5740	5810	5730	7520	4060	5790	5762.16	1.38	-6	5876	5832	5776	5732	5676	5855	5755	74	1730	500	4160	10	1	14847347	857	10.67	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.12	5300	20231024	8.87	5820	-0.86	20240102	5720	0.87	20240102	8140	-29.12	20230112	5300	8.87	20231024	0.87	N	005740	500	74 억	205018	N	N	1	N	N
108	20240103	100205	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5770	-20	5	-0.35	9568690	1661	8.59	5740	5810	5730	7520	4060	5790	5760.80	1.38	-6	5876	5832	5776	5732	5676	5855	5755	74	1730	500	4160	10	1	14847347	857	10.67	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.12	5300	20231024	8.87	5820	-0.86	20240102	5720	0.87	20240102	8140	-29.12	20230112	5300	8.87	20231024	0.87	N	005740	500	74 억	205018	N	N	1	N	N
109	20240103	090205	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5740	-50	5	-0.86	3841760	669	3.46	5740	5790	5740	7520	4060	5790	5742.54	1.38	-3	5876	5832	5776	5732	5676	5855	5755	74	1730	500	4160	10	1	14847347	852	10.61	0.30	12	0.00	541.00	19334.00	8140	20230112	-29.48	5300	20231024	8.30	5820	-1.37	20240102	5720	0.35	20240102	8140	-29.48	20230112	5300	8.30	20231024	0.87	N	005740	500	74 억	205018	N	N	1	N	N
110	20240102	160205	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5790	0	3	0.00	110837280	19235	71.07	5780	5820	5720	7520	4060	5790	5762.27	1.38	215	5936	5862	5786	5712	5636	5825	5675	74	1730	500	4160	10	1	14847347	860	10.70	0.30	12	0.13	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	5820	-0.52	20240102	5720	1.22	20240102	8140	-28.87	20230112	5300	9.25	20231024	0.90	N	005740	500	74 억	204805	N	N	1	N	N
111	20240102	150205	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5760	-30	5	-0.52	107786450	18707	69.12	5780	5820	5720	7520	4060	5790	5761.82	1.38	148	5936	5862	5786	5712	5636	5825	5675	74	1730	500	4160	10	1	14847347	855	10.65	0.30	12	0.13	541.00	19334.00	8140	20230112	-29.24	5300	20231024	8.68	5820	-1.03	20240102	5720	0.70	20240102	8140	-29.24	20230112	5300	8.68	20231024	0.90	N	005740	500	74 억	204805	N	N	2	N	N
112	20240102	140205	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5720	-70	5	-1.21	77962070	13514	49.93	5780	5820	5720	7520	4060	5790	5768.99	1.38	24	5936	5862	5786	5712	5636	5825	5675	74	1730	500	4160	10	1	14847347	849	10.57	0.30	12	0.09	541.00	19334.00	8140	20230112	-29.73	5300	20231024	7.92	5820	-1.72	20240102	5720	0.00	20240102	8140	-29.73	20230112	5300	7.92	20231024	0.90	N	005740	500	74 억	204805	N	N	2	N	N
113	20240102	130205	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5770	-20	5	-0.35	47041870	8135	30.06	5780	5820	5760	7520	4060	5790	5782.65	1.38	13	5936	5862	5786	5712	5636	5825	5675	74	1730	500	4160	10	1	14847347	857	10.67	0.30	12	0.05	541.00	19334.00	8140	20230112	-29.12	5300	20231024	8.87	5820	-0.86	20240102	5760	0.17	20240102	8140	-29.12	20230112	5300	8.87	20231024	0.90	N	005740	500	74 억	204805	N	N	2	N	N
114	20240102	120205	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5800	10	2	0.17	25356650	4384	16.20	5780	5820	5760	7520	4060	5790	5783.91	1.38	-7	5936	5862	5786	5712	5636	5825	5675	74	1730	500	4160	10	1	14847347	861	10.72	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.75	5300	20231024	9.43	5820	-0.34	20240102	5760	0.69	20240102	8140	-28.75	20230112	5300	9.43	20231024	0.90	N	005740	500	74 억	204805	N	N	2	N	N
115	20240102	110205	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5780	-10	5	-0.17	17285140	2991	11.05	5780	5790	5760	7520	4060	5790	5779.05	1.38	-22	5936	5862	5786	5712	5636	5825	5675	74	1730	500	4160	10	1	14847347	858	10.68	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	5790	-0.17	20240102	5760	0.35	20240102	8140	-28.99	20230112	5300	9.06	20231024	0.90	N	005740	500	74 억	204805	N	N	2	N	N
116	20240102	100203	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5780	-10	5	-0.17	508640	88	0.33	5780	5780	5780	7520	4060	5790	5780.00	1.38	1	5936	5862	5786	5712	5636	5825	5675	74	1730	500	4160	10	1	14847347	858	10.68	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	5780	0.00	20240102	5780	0.00	20240102	8140	-28.99	20230112	5300	9.06	20231024	0.90	N	005740	500	74 억	204805	N	N	2	N	N
117	20240102	090202	00	60.00	KOSPI	금융업	N	N	N	N	60	N	5790	0	3	0.00	0	0	0.00	0	0	0	7520	4060	5790	0.00	1.38	0	5936	5862	5786	5712	5636	5825	5675	74	1730	500	4160	10	1	14847347	860	10.70	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	0	0.00	0	0	0.00	0	8140	-28.87	20230112	5300	9.25	20231024	0.90	N	005740	500	74 억	204805	N	N	2	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History