KissMeData/027410/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

49 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	120401	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3595	15	2	0.42	130297155	36399	68.46	3555	3635	3555	4650	2510	3580	3579.69	3.90	6278	3640	3610	3585	3555	3530	3625	3570	957	1070	1000	2640	5	1	95716791	3441	14.55	0.22	12	0.04	247.00	16529.00	4800	20230302	-25.10	3190	20231024	12.70	3900	-7.82	20240102	3555	1.13	20240123	4800	-25.10	20230302	3190	12.70	20231024	0.66	N	027410	1000	957 억	3733842	N	N	61	N	N
3	20240123	110400	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3610	30	2	0.84	112680970	31524	59.29	3555	3625	3555	4650	2510	3580	3574.45	3.90	6180	3640	3610	3585	3555	3530	3625	3570	957	1070	1000	2640	5	1	95716791	3455	14.62	0.22	12	0.03	247.00	16529.00	4800	20230302	-24.79	3190	20231024	13.17	3900	-7.44	20240102	3555	1.55	20240123	4800	-24.79	20230302	3190	13.17	20231024	0.66	N	027410	1000	957 억	3733842	N	N	61	N	N
4	20240123	100400	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3595	15	2	0.42	78933780	22149	41.66	3555	3605	3555	4650	2510	3580	3563.76	3.90	4516	3640	3610	3585	3555	3530	3625	3570	957	1070	1000	2640	5	1	95716791	3441	14.55	0.22	12	0.02	247.00	16529.00	4800	20230302	-25.10	3190	20231024	12.70	3900	-7.82	20240102	3555	1.13	20240123	4800	-25.10	20230302	3190	12.70	20231024	0.66	N	027410	1000	957 억	3733842	N	N	61	N	N
5	20240123	090359	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3590	10	2	0.28	43018990	12095	22.75	3555	3605	3555	4650	2510	3580	3556.76	3.90	974	3640	3610	3585	3555	3530	3625	3570	957	1070	1000	2640	5	1	95716791	3436	14.53	0.22	12	0.01	247.00	16529.00	4800	20230302	-25.21	3190	20231024	12.54	3900	-7.95	20240102	3555	0.98	20240123	4800	-25.21	20230302	3190	12.54	20231024	0.66	N	027410	1000	957 억	3733842	N	N	61	N	N
6	20240119	160357	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3575	-15	5	-0.42	203787975	56734	62.33	3595	3630	3565	4665	2515	3590	3592.13	3.92	-7718	3686	3637	3606	3557	3526	3630	3550	957	1075	1000	2650	5	1	95716791	3422	14.47	0.22	12	0.06	247.00	16529.00	4800	20230302	-25.52	3190	20231024	12.07	3900	-8.33	20240102	3565	0.28	20240119	4800	-25.52	20230302	3190	12.07	20231024	0.66	N	027410	1000	957 억	3748234	N	N	39	N	N
7	20240119	150358	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3570	-20	5	-0.56	191939640	53419	58.69	3595	3630	3565	4665	2515	3590	3593.10	3.92	-6329	3686	3637	3606	3557	3526	3630	3550	957	1075	1000	2650	5	1	95716791	3417	14.45	0.22	12	0.06	247.00	16529.00	4800	20230302	-25.62	3190	20231024	11.91	3900	-8.46	20240102	3565	0.14	20240119	4800	-25.62	20230302	3190	11.91	20231024	0.66	N	027410	1000	957 억	3748234	N	N	19	N	N
8	20240119	140357	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3580	-10	5	-0.28	148192635	41177	45.24	3595	3630	3580	4665	2515	3590	3598.92	3.92	-2004	3686	3637	3606	3557	3526	3630	3550	957	1075	1000	2650	5	1	95716791	3427	14.49	0.22	12	0.04	247.00	16529.00	4800	20230302	-25.42	3190	20231024	12.23	3900	-8.21	20240102	3575	0.14	20240118	4800	-25.42	20230302	3190	12.23	20231024	0.66	N	027410	1000	957 억	3748234	N	N	19	N	N
9	20240119	130358	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3600	10	2	0.28	119151475	33082	36.35	3595	3630	3585	4665	2515	3590	3601.70	3.92	3232	3686	3637	3606	3557	3526	3630	3550	957	1075	1000	2650	5	1	95716791	3446	14.57	0.22	12	0.03	247.00	16529.00	4800	20230302	-25.00	3190	20231024	12.85	3900	-7.69	20240102	3575	0.70	20240118	4800	-25.00	20230302	3190	12.85	20231024	0.66	N	027410	1000	957 억	3748234	N	N	19	N	N
10	20240119	120400	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3590	0	3	0.00	104530730	29018	31.88	3595	3630	3585	4665	2515	3590	3602.27	3.92	6898	3686	3637	3606	3557	3526	3630	3550	957	1075	1000	2650	5	1	95716791	3436	14.53	0.22	12	0.03	247.00	16529.00	4800	20230302	-25.21	3190	20231024	12.54	3900	-7.95	20240102	3575	0.42	20240118	4800	-25.21	20230302	3190	12.54	20231024	0.66	N	027410	1000	957 억	3748234	N	N	19	N	N
11	20240119	110359	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3610	20	2	0.56	88011605	24424	26.84	3595	3630	3590	4665	2515	3590	3603.49	3.92	7704	3686	3637	3606	3557	3526	3630	3550	957	1075	1000	2650	5	1	95716791	3455	14.62	0.22	12	0.03	247.00	16529.00	4800	20230302	-24.79	3190	20231024	13.17	3900	-7.44	20240102	3575	0.98	20240118	4800	-24.79	20230302	3190	13.17	20231024	0.66	N	027410	1000	957 억	3748234	N	N	19	N	N
12	20240119	100402	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3620	30	2	0.84	66733655	18524	20.35	3595	3630	3590	4665	2515	3590	3602.55	3.92	8893	3686	3637	3606	3557	3526	3630	3550	957	1075	1000	2650	5	1	95716791	3465	14.66	0.22	12	0.02	247.00	16529.00	4800	20230302	-24.58	3190	20231024	13.48	3900	-7.18	20240102	3575	1.26	20240118	4800	-24.58	20230302	3190	13.48	20231024	0.66	N	027410	1000	957 억	3748234	N	N	19	N	N
13	20240119	090357	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3610	20	2	0.56	733885	204	0.22	3595	3610	3595	4665	2515	3590	3597.48	3.92	-10	3686	3637	3606	3557	3526	3630	3550	957	1075	1000	2650	5	1	95716791	3455	14.62	0.22	12	0.00	247.00	16529.00	4800	20230302	-24.79	3190	20231024	13.17	3900	-7.44	20240102	3575	0.98	20240118	4800	-24.79	20230302	3190	13.17	20231024	0.66	N	027410	1000	957 억	3748234	N	N	19	N	N
14	20240118	160357	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3590	-10	5	-0.28	327603170	90956	116.92	3590	3655	3575	4680	2520	3600	3601.78	3.92	-3252	3720	3660	3625	3565	3530	3642	3547	957	1080	1000	2660	5	1	95716791	3436	14.53	0.22	12	0.10	247.00	16529.00	4800	20230302	-25.21	3190	20231024	12.54	3900	-7.95	20240102	3575	0.42	20240118	4800	-25.21	20230302	3190	12.54	20231024	0.67	N	027410	1000	957 억	3749204	N	N	19	N	N
15	20240118	150357	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3590	-10	5	-0.28	313469395	87016	111.85	3590	3655	3575	4680	2520	3600	3602.43	3.92	-3114	3720	3660	3625	3565	3530	3642	3547	957	1080	1000	2660	5	1	95716791	3436	14.53	0.22	12	0.09	247.00	16529.00	4800	20230302	-25.21	3190	20231024	12.54	3900	-7.95	20240102	3575	0.42	20240118	4800	-25.21	20230302	3190	12.54	20231024	0.67	N	027410	1000	957 억	3749204	N	N	14	N	N
16	20240118	140357	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3590	-10	5	-0.28	297031225	82429	105.96	3590	3655	3585	4680	2520	3600	3603.48	3.92	-3064	3720	3660	3625	3565	3530	3642	3547	957	1080	1000	2660	5	1	95716791	3436	14.53	0.22	12	0.09	247.00	16529.00	4800	20230302	-25.21	3190	20231024	12.54	3900	-7.95	20240102	3585	0.14	20240118	4800	-25.21	20230302	3190	12.54	20231024	0.67	N	027410	1000	957 억	3749204	N	N	14	N	N
17	20240118	130357	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3605	5	2	0.14	261351485	72503	93.20	3590	3655	3585	4680	2520	3600	3604.70	3.92	-1174	3720	3660	3625	3565	3530	3642	3547	957	1080	1000	2660	5	1	95716791	3451	14.60	0.22	12	0.08	247.00	16529.00	4800	20230302	-24.90	3190	20231024	13.01	3900	-7.56	20240102	3585	0.56	20240118	4800	-24.90	20230302	3190	13.01	20231024	0.67	N	027410	1000	957 억	3749204	N	N	14	N	N
18	20240118	120358	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3600	0	3	0.00	256849990	71253	91.59	3590	3655	3585	4680	2520	3600	3604.76	3.92	-1051	3720	3660	3625	3565	3530	3642	3547	957	1080	1000	2660	5	1	95716791	3446	14.57	0.22	12	0.07	247.00	16529.00	4800	20230302	-25.00	3190	20231024	12.85	3900	-7.69	20240102	3585	0.42	20240118	4800	-25.00	20230302	3190	12.85	20231024	0.67	N	027410	1000	957 억	3749204	N	N	14	N	N
19	20240118	110358	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3615	15	2	0.42	226553510	62839	80.77	3590	3655	3585	4680	2520	3600	3605.30	3.92	-2207	3720	3660	3625	3565	3530	3642	3547	957	1080	1000	2660	5	1	95716791	3460	14.64	0.22	12	0.07	247.00	16529.00	4800	20230302	-24.69	3190	20231024	13.32	3900	-7.31	20240102	3585	0.84	20240118	4800	-24.69	20230302	3190	13.32	20231024	0.67	N	027410	1000	957 억	3749204	N	N	14	N	N
20	20240118	100357	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3590	-10	5	-0.28	71328990	19863	25.53	3590	3610	3585	4680	2520	3600	3591.05	3.92	2984	3720	3660	3625	3565	3530	3642	3547	957	1080	1000	2660	5	1	95716791	3436	14.53	0.22	12	0.02	247.00	16529.00	4800	20230302	-25.21	3190	20231024	12.54	3900	-7.95	20240102	3585	0.14	20240118	4800	-25.21	20230302	3190	12.54	20231024	0.67	N	027410	1000	957 억	3749204	N	N	14	N	N
21	20240118	090356	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3595	-5	5	-0.14	2053675	572	0.74	3590	3600	3590	4680	2520	3600	3590.34	3.92	-86	3720	3660	3625	3565	3530	3642	3547	957	1080	1000	2660	5	1	95716791	3441	14.55	0.22	12	0.00	247.00	16529.00	4800	20230302	-25.10	3190	20231024	12.70	3900	-7.82	20240102	3590	0.14	20240118	4800	-25.10	20230302	3190	12.70	20231024	0.67	N	027410	1000	957 억	3749204	N	N	14	N	N
22	20240117	160355	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3600	-75	5	-2.04	280917945	77386	147.39	3670	3685	3590	4775	2575	3675	3630.11	3.95	-27228	3748	3711	3693	3656	3638	3702	3647	957	1100	1000	2710	5	1	95716791	3446	14.57	0.22	12	0.08	247.00	16529.00	4800	20230302	-25.00	3190	20231024	12.85	3900	-7.69	20240102	3590	0.28	20240117	4800	-25.00	20230302	3190	12.85	20231024	0.68	N	027410	1000	957 억	3781095	N	N	14	N	N
23	20240117	150358	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3605	-70	5	-1.90	258131760	71053	135.33	3670	3685	3600	4775	2575	3675	3632.95	3.95	-27147	3748	3711	3693	3656	3638	3702	3647	957	1100	1000	2710	5	1	95716791	3451	14.60	0.22	12	0.07	247.00	16529.00	4800	20230302	-24.90	3190	20231024	13.01	3900	-7.56	20240102	3600	0.14	20240117	4800	-24.90	20230302	3190	13.01	20231024	0.68	N	027410	1000	957 억	3781095	N	N	46	N	N
24	20240117	140356	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3615	-60	5	-1.63	234429890	64479	122.81	3670	3685	3605	4775	2575	3675	3635.76	3.95	-25750	3748	3711	3693	3656	3638	3702	3647	957	1100	1000	2710	5	1	95716791	3460	14.64	0.22	12	0.07	247.00	16529.00	4800	20230302	-24.69	3190	20231024	13.32	3900	-7.31	20240102	3605	0.28	20240117	4800	-24.69	20230302	3190	13.32	20231024	0.68	N	027410	1000	957 억	3781095	N	N	46	N	N
25	20240117	130357	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3615	-60	5	-1.63	203460625	55928	106.52	3670	3685	3605	4775	2575	3675	3637.90	3.95	-22343	3748	3711	3693	3656	3638	3702	3647	957	1100	1000	2710	5	1	95716791	3460	14.64	0.22	12	0.06	247.00	16529.00	4800	20230302	-24.69	3190	20231024	13.32	3900	-7.31	20240102	3605	0.28	20240117	4800	-24.69	20230302	3190	13.32	20231024	0.68	N	027410	1000	957 억	3781095	N	N	46	N	N
26	20240117	120358	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3650	-25	5	-0.68	135631615	37193	70.84	3670	3685	3635	4775	2575	3675	3646.70	3.95	-14676	3748	3711	3693	3656	3638	3702	3647	957	1100	1000	2710	5	1	95716791	3494	14.78	0.22	12	0.04	247.00	16529.00	4800	20230302	-23.96	3190	20231024	14.42	3900	-6.41	20240102	3625	0.69	20240105	4800	-23.96	20230302	3190	14.42	20231024	0.68	N	027410	1000	957 억	3781095	N	N	46	N	N
27	20240117	110358	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3640	-35	5	-0.95	101911085	27927	53.19	3670	3685	3635	4775	2575	3675	3649.20	3.95	-11546	3748	3711	3693	3656	3638	3702	3647	957	1100	1000	2710	5	1	95716791	3484	14.74	0.22	12	0.03	247.00	16529.00	4800	20230302	-24.17	3190	20231024	14.11	3900	-6.67	20240102	3625	0.41	20240105	4800	-24.17	20230302	3190	14.11	20231024	0.68	N	027410	1000	957 억	3781095	N	N	46	N	N
28	20240117	100355	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3650	-25	5	-0.68	54964225	15032	28.63	3670	3685	3640	4775	2575	3675	3656.48	3.95	-9231	3748	3711	3693	3656	3638	3702	3647	957	1100	1000	2710	5	1	95716791	3494	14.78	0.22	12	0.02	247.00	16529.00	4800	20230302	-23.96	3190	20231024	14.42	3900	-6.41	20240102	3625	0.69	20240105	4800	-23.96	20230302	3190	14.42	20231024	0.68	N	027410	1000	957 억	3781095	N	N	46	N	N
29	20240117	090356	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3680	5	2	0.14	4650145	1266	2.41	3670	3685	3670	4775	2575	3675	3673.10	3.95	-274	3748	3711	3693	3656	3638	3702	3647	957	1100	1000	2710	5	1	95716791	3522	14.90	0.22	12	0.00	247.00	16529.00	4800	20230302	-23.33	3190	20231024	15.36	3900	-5.64	20240102	3625	1.52	20240105	4800	-23.33	20230302	3190	15.36	20231024	0.68	N	027410	1000	957 억	3781095	N	N	46	N	N
30	20240116	160355	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3675	-25	5	-0.68	193290770	52342	186.80	3730	3730	3675	4810	2590	3700	3692.89	3.96	-7150	3760	3730	3715	3685	3670	3722	3677	957	1110	1000	2730	5	1	95716791	3518	14.88	0.22	12	0.05	247.00	16529.00	4800	20230302	-23.44	3190	20231024	15.20	3900	-5.77	20240102	3625	1.38	20240105	4800	-23.44	20230302	3190	15.20	20231024	0.69	N	027410	1000	957 억	3788483	N	N	46	N	N
31	20240116	150356	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3680	-20	5	-0.54	176989435	47907	170.97	3730	3730	3675	4810	2590	3700	3694.44	3.96	-7083	3760	3730	3715	3685	3670	3722	3677	957	1110	1000	2730	5	1	95716791	3522	14.90	0.22	12	0.05	247.00	16529.00	4800	20230302	-23.33	3190	20231024	15.36	3900	-5.64	20240102	3625	1.52	20240105	4800	-23.33	20230302	3190	15.36	20231024	0.69	N	027410	1000	957 억	3788483	N	N	16	N	N
32	20240116	140356	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3705	5	2	0.14	139167360	37648	134.36	3730	3730	3680	4810	2590	3700	3696.54	3.96	-6314	3760	3730	3715	3685	3670	3722	3677	957	1110	1000	2730	5	1	95716791	3546	15.00	0.22	12	0.04	247.00	16529.00	4800	20230302	-22.81	3190	20231024	16.14	3900	-5.00	20240102	3625	2.21	20240105	4800	-22.81	20230302	3190	16.14	20231024	0.69	N	027410	1000	957 억	3788483	N	N	16	N	N
33	20240116	130356	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3685	-15	5	-0.41	116353345	31477	112.34	3730	3730	3680	4810	2590	3700	3696.46	3.96	-4412	3760	3730	3715	3685	3670	3722	3677	957	1110	1000	2730	5	1	95716791	3527	14.92	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.23	3190	20231024	15.52	3900	-5.51	20240102	3625	1.66	20240105	4800	-23.23	20230302	3190	15.52	20231024	0.69	N	027410	1000	957 억	3788483	N	N	16	N	N
34	20240116	120356	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3685	-15	5	-0.41	96351170	26045	92.95	3730	3730	3680	4810	2590	3700	3699.41	3.96	-3965	3760	3730	3715	3685	3670	3722	3677	957	1110	1000	2730	5	1	95716791	3527	14.92	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.23	3190	20231024	15.52	3900	-5.51	20240102	3625	1.66	20240105	4800	-23.23	20230302	3190	15.52	20231024	0.69	N	027410	1000	957 억	3788483	N	N	16	N	N
35	20240116	110355	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3695	-5	5	-0.14	87814055	23729	84.69	3730	3730	3680	4810	2590	3700	3700.71	3.96	-4276	3760	3730	3715	3685	3670	3722	3677	957	1110	1000	2730	5	1	95716791	3537	14.96	0.22	12	0.02	247.00	16529.00	4800	20230302	-23.02	3190	20231024	15.83	3900	-5.26	20240102	3625	1.93	20240105	4800	-23.02	20230302	3190	15.83	20231024	0.69	N	027410	1000	957 억	3788483	N	N	16	N	N
36	20240116	100355	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3695	-5	5	-0.14	65408795	17649	62.99	3730	3730	3680	4810	2590	3700	3706.09	3.96	-4756	3760	3730	3715	3685	3670	3722	3677	957	1110	1000	2730	5	1	95716791	3537	14.96	0.22	12	0.02	247.00	16529.00	4800	20230302	-23.02	3190	20231024	15.83	3900	-5.26	20240102	3625	1.93	20240105	4800	-23.02	20230302	3190	15.83	20231024	0.69	N	027410	1000	957 억	3788483	N	N	16	N	N
37	20240116	090353	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3725	25	2	0.68	18257600	4895	17.47	3730	3730	3720	4810	2590	3700	3729.85	3.96	-738	3760	3730	3715	3685	3670	3722	3677	957	1110	1000	2730	5	1	95716791	3565	15.08	0.23	12	0.01	247.00	16529.00	4800	20230302	-22.40	3190	20231024	16.77	3900	-4.49	20240102	3625	2.76	20240105	4800	-22.40	20230302	3190	16.77	20231024	0.69	N	027410	1000	957 억	3788483	N	N	16	N	N
38	20240115	160354	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3700	-55	5	-1.46	103257050	27823	23.62	3735	3745	3700	4880	2630	3755	3711.27	3.96	-4601	3798	3776	3733	3711	3668	3787	3722	957	1125	1000	2770	5	1	95716791	3542	14.98	0.22	12	0.03	247.00	16529.00	4800	20230302	-22.92	3190	20231024	15.99	3900	-5.13	20240102	3625	2.07	20240105	4800	-22.92	20230302	3190	15.99	20231024	0.69	N	027410	1000	957 억	3791553	N	N	16	N	N
39	20240115	150355	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3710	-45	5	-1.20	93957950	25311	21.49	3735	3745	3700	4880	2630	3755	3712.14	3.96	-4024	3798	3776	3733	3711	3668	3787	3722	957	1125	1000	2770	5	1	95716791	3551	15.02	0.22	12	0.03	247.00	16529.00	4800	20230302	-22.71	3190	20231024	16.30	3900	-4.87	20240102	3625	2.34	20240105	4800	-22.71	20230302	3190	16.30	20231024	0.69	N	027410	1000	957 억	3791553	N	N	0	N	N
40	20240115	140356	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3710	-45	5	-1.20	80389915	21651	18.38	3735	3745	3700	4880	2630	3755	3712.99	3.96	-3701	3798	3776	3733	3711	3668	3787	3722	957	1125	1000	2770	5	1	95716791	3551	15.02	0.22	12	0.02	247.00	16529.00	4800	20230302	-22.71	3190	20231024	16.30	3900	-4.87	20240102	3625	2.34	20240105	4800	-22.71	20230302	3190	16.30	20231024	0.69	N	027410	1000	957 억	3791553	N	N	0	N	N
41	20240115	130354	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3705	-50	5	-1.33	66194980	17827	15.13	3735	3745	3700	4880	2630	3755	3713.19	3.96	-2787	3798	3776	3733	3711	3668	3787	3722	957	1125	1000	2770	5	1	95716791	3546	15.00	0.22	12	0.02	247.00	16529.00	4800	20230302	-22.81	3190	20231024	16.14	3900	-5.00	20240102	3625	2.21	20240105	4800	-22.81	20230302	3190	16.14	20231024	0.69	N	027410	1000	957 억	3791553	N	N	0	N	N
42	20240115	120354	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3705	-50	5	-1.33	50771975	13667	11.60	3735	3745	3700	4880	2630	3755	3714.93	3.96	-2136	3798	3776	3733	3711	3668	3787	3722	957	1125	1000	2770	5	1	95716791	3546	15.00	0.22	12	0.01	247.00	16529.00	4800	20230302	-22.81	3190	20231024	16.14	3900	-5.00	20240102	3625	2.21	20240105	4800	-22.81	20230302	3190	16.14	20231024	0.69	N	027410	1000	957 억	3791553	N	N	0	N	N
43	20240115	110353	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3700	-55	5	-1.46	45921060	12358	10.49	3735	3745	3700	4880	2630	3755	3715.90	3.96	-1811	3798	3776	3733	3711	3668	3787	3722	957	1125	1000	2770	5	1	95716791	3542	14.98	0.22	12	0.01	247.00	16529.00	4800	20230302	-22.92	3190	20231024	15.99	3900	-5.13	20240102	3625	2.07	20240105	4800	-22.92	20230302	3190	15.99	20231024	0.69	N	027410	1000	957 억	3791553	N	N	0	N	N
44	20240115	100353	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3735	-20	5	-0.53	9583065	2570	2.18	3735	3745	3720	4880	2630	3755	3728.82	3.96	-8	3798	3776	3733	3711	3668	3787	3722	957	1125	1000	2770	5	1	95716791	3575	15.12	0.23	12	0.00	247.00	16529.00	4800	20230302	-22.19	3190	20231024	17.08	3900	-4.23	20240102	3625	3.03	20240105	4800	-22.19	20230302	3190	17.08	20231024	0.69	N	027410	1000	957 억	3791553	N	N	0	N	N
45	20240115	090354	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3720	-35	5	-0.93	849000	228	0.19	3735	3735	3720	4880	2630	3755	3723.68	3.96	-184	3798	3776	3733	3711	3668	3787	3722	957	1125	1000	2770	5	1	95716791	3561	15.06	0.23	12	0.00	247.00	16529.00	4800	20230302	-22.50	3190	20231024	16.61	3900	-4.62	20240102	3625	2.62	20240105	4800	-22.50	20230302	3190	16.61	20231024	0.69	N	027410	1000	957 억	3791553	N	N	0	N	N
46	20240112	160352	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3755	15	2	0.40	437072200	117736	125.32	3745	3755	3690	4860	2620	3740	3712.31	3.97	-18001	3880	3810	3775	3705	3670	3792	3687	957	1120	1000	2760	5	1	95716791	3594	15.20	0.23	12	0.12	247.00	16529.00	4800	20230302	-21.77	3190	20231024	17.71	3900	-3.72	20240102	3625	3.59	20240105	4800	-21.77	20230302	3190	17.71	20231024	0.67	N	027410	1000	957 억	3802859	N	N	185	N	N
47	20240112	150354	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3695	-45	5	-1.20	367573330	99055	105.43	3745	3755	3690	4860	2620	3740	3710.80	3.97	-14402	3880	3810	3775	3705	3670	3792	3687	957	1120	1000	2760	5	1	95716791	3537	14.96	0.22	12	0.10	247.00	16529.00	4800	20230302	-23.02	3190	20231024	15.83	3900	-5.26	20240102	3625	1.93	20240105	4800	-23.02	20230302	3190	15.83	20231024	0.67	N	027410	1000	957 억	3802859	N	N	185	N	N
48	20240112	140353	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3710	-30	5	-0.80	298078815	80274	85.44	3745	3755	3690	4860	2620	3740	3713.27	3.97	-12537	3880	3810	3775	3705	3670	3792	3687	957	1120	1000	2760	5	1	95716791	3551	15.02	0.22	12	0.08	247.00	16529.00	4800	20230302	-22.71	3190	20231024	16.30	3900	-4.87	20240102	3625	2.34	20240105	4800	-22.71	20230302	3190	16.30	20231024	0.67	N	027410	1000	957 억	3802859	N	N	185	N	N
49	20240112	130352	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3710	-30	5	-0.80	289577430	77982	83.00	3745	3755	3690	4860	2620	3740	3713.39	3.97	-11830	3880	3810	3775	3705	3670	3792	3687	957	1120	1000	2760	5	1	95716791	3551	15.02	0.22	12	0.08	247.00	16529.00	4800	20230302	-22.71	3190	20231024	16.30	3900	-4.87	20240102	3625	2.34	20240105	4800	-22.71	20230302	3190	16.30	20231024	0.67	N	027410	1000	957 억	3802859	N	N	185	N	N
50	20240112	120352	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3695	-45	5	-1.20	253328485	68176	72.57	3745	3755	3690	4860	2620	3740	3715.80	3.97	-16767	3880	3810	3775	3705	3670	3792	3687	957	1120	1000	2760	5	1	95716791	3537	14.96	0.22	12	0.07	247.00	16529.00	4800	20230302	-23.02	3190	20231024	15.83	3900	-5.26	20240102	3625	1.93	20240105	4800	-23.02	20230302	3190	15.83	20231024	0.67	N	027410	1000	957 억	3802859	N	N	185	N	N
51	20240112	110352	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3705	-35	5	-0.94	175900665	47255	50.30	3745	3755	3700	4860	2620	3740	3722.37	3.97	-13851	3880	3810	3775	3705	3670	3792	3687	957	1120	1000	2760	5	1	95716791	3546	15.00	0.22	12	0.05	247.00	16529.00	4800	20230302	-22.81	3190	20231024	16.14	3900	-5.00	20240102	3625	2.21	20240105	4800	-22.81	20230302	3190	16.14	20231024	0.67	N	027410	1000	957 억	3802859	N	N	185	N	N
52	20240112	100353	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3720	-20	5	-0.53	132030170	35427	37.71	3745	3755	3705	4860	2620	3740	3726.82	3.97	-11969	3880	3810	3775	3705	3670	3792	3687	957	1120	1000	2760	5	1	95716791	3561	15.06	0.23	12	0.04	247.00	16529.00	4800	20230302	-22.50	3190	20231024	16.61	3900	-4.62	20240102	3625	2.62	20240105	4800	-22.50	20230302	3190	16.61	20231024	0.67	N	027410	1000	957 억	3802859	N	N	185	N	N
53	20240112	090352	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3740	0	3	0.00	11910995	3179	3.38	3745	3755	3740	4860	2620	3740	3746.77	3.97	-1306	3880	3810	3775	3705	3670	3792	3687	957	1120	1000	2760	5	1	95716791	3580	15.14	0.23	12	0.00	247.00	16529.00	4800	20230302	-22.08	3190	20231024	17.24	3900	-4.10	20240102	3625	3.17	20240105	4800	-22.08	20230302	3190	17.24	20231024	0.67	N	027410	1000	957 억	3802859	N	N	185	N	N
54	20240111	160350	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3740	-90	5	-2.35	342496115	90551	124.07	3845	3845	3740	4975	2685	3830	3782.42	3.98	-8457	3883	3856	3818	3791	3753	3862	3797	957	1145	1000	2830	5	1	95716791	3580	15.14	0.23	12	0.09	247.00	16529.00	4800	20230302	-22.08	3190	20231024	17.24	3900	-4.10	20240102	3625	3.17	20240105	4800	-22.08	20230302	3190	17.24	20231024	0.68	N	027410	1000	957 억	3811480	N	N	185	N	N
55	20240111	150353	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3765	-65	5	-1.70	304333815	80377	110.13	3845	3845	3755	4975	2685	3830	3786.33	3.98	-11369	3883	3856	3818	3791	3753	3862	3797	957	1145	1000	2830	5	1	95716791	3604	15.24	0.23	12	0.08	247.00	16529.00	4800	20230302	-21.56	3190	20231024	18.03	3900	-3.46	20240102	3625	3.86	20240105	4800	-21.56	20230302	3190	18.03	20231024	0.68	N	027410	1000	957 억	3811480	N	N	110	N	N
56	20240111	140352	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3785	-45	5	-1.17	208096095	54827	75.12	3845	3845	3770	4975	2685	3830	3795.50	3.98	-12601	3883	3856	3818	3791	3753	3862	3797	957	1145	1000	2830	5	1	95716791	3623	15.32	0.23	12	0.06	247.00	16529.00	4800	20230302	-21.15	3190	20231024	18.65	3900	-2.95	20240102	3625	4.41	20240105	4800	-21.15	20230302	3190	18.65	20231024	0.68	N	027410	1000	957 억	3811480	N	N	110	N	N
57	20240111	130350	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3770	-60	5	-1.57	152302495	40085	54.92	3845	3845	3770	4975	2685	3830	3799.49	3.98	-9550	3883	3856	3818	3791	3753	3862	3797	957	1145	1000	2830	5	1	95716791	3609	15.26	0.23	12	0.04	247.00	16529.00	4800	20230302	-21.46	3190	20231024	18.18	3900	-3.33	20240102	3625	4.00	20240105	4800	-21.46	20230302	3190	18.18	20231024	0.68	N	027410	1000	957 억	3811480	N	N	110	N	N
58	20240111	120351	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3795	-35	5	-0.91	116573785	30642	41.99	3845	3845	3785	4975	2685	3830	3804.38	3.98	-2168	3883	3856	3818	3791	3753	3862	3797	957	1145	1000	2830	5	1	95716791	3632	15.36	0.23	12	0.03	247.00	16529.00	4800	20230302	-20.94	3190	20231024	18.97	3900	-2.69	20240102	3625	4.69	20240105	4800	-20.94	20230302	3190	18.97	20231024	0.68	N	027410	1000	957 억	3811480	N	N	110	N	N
59	20240111	110353	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3805	-25	5	-0.65	96884380	25456	34.88	3845	3845	3785	4975	2685	3830	3805.95	3.98	-113	3883	3856	3818	3791	3753	3862	3797	957	1145	1000	2830	5	1	95716791	3642	15.40	0.23	12	0.03	247.00	16529.00	4800	20230302	-20.73	3190	20231024	19.28	3900	-2.44	20240102	3625	4.97	20240105	4800	-20.73	20230302	3190	19.28	20231024	0.68	N	027410	1000	957 억	3811480	N	N	110	N	N
60	20240111	100352	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3820	-10	5	-0.26	32621315	8554	11.72	3845	3845	3800	4975	2685	3830	3813.57	3.98	-476	3883	3856	3818	3791	3753	3862	3797	957	1145	1000	2830	5	1	95716791	3656	15.47	0.23	12	0.01	247.00	16529.00	4800	20230302	-20.42	3190	20231024	19.75	3900	-2.05	20240102	3625	5.38	20240105	4800	-20.42	20230302	3190	19.75	20231024	0.68	N	027410	1000	957 억	3811480	N	N	110	N	N
61	20240111	090351	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	-20	5	-0.52	4370770	1143	1.57	3845	3845	3800	4975	2685	3830	3823.95	3.98	-189	3883	3856	3818	3791	3753	3862	3797	957	1145	1000	2830	5	1	95716791	3647	15.43	0.23	12	0.00	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	3900	-2.31	20240102	3625	5.10	20240105	4800	-20.62	20230302	3190	19.44	20231024	0.68	N	027410	1000	957 억	3811480	N	N	110	N	N
62	20240110	160350	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3830	5	2	0.13	277347975	72920	111.99	3830	3845	3780	4970	2680	3825	3803.46	4.00	-9239	3851	3837	3811	3797	3771	3845	3805	957	1145	1000	2830	5	1	95716791	3666	15.51	0.23	12	0.08	247.00	16529.00	4800	20230302	-20.21	3190	20231024	20.06	3900	-1.79	20240102	3625	5.66	20240105	4800	-20.21	20230302	3190	20.06	20231024	0.69	N	027410	1000	957 억	3825821	N	N	110	N	N
63	20240110	150350	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	-15	5	-0.39	265272145	69758	107.13	3830	3845	3780	4970	2680	3825	3802.75	4.00	-7380	3851	3837	3811	3797	3771	3845	3805	957	1145	1000	2830	5	1	95716791	3647	15.43	0.23	12	0.07	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	3900	-2.31	20240102	3625	5.10	20240105	4800	-20.62	20230302	3190	19.44	20231024	0.69	N	027410	1000	957 억	3825821	N	N	52	N	N
64	20240110	140351	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3820	-5	5	-0.13	219391845	57714	88.63	3830	3845	3780	4970	2680	3825	3801.36	4.00	-2769	3851	3837	3811	3797	3771	3845	3805	957	1145	1000	2830	5	1	95716791	3656	15.47	0.23	12	0.06	247.00	16529.00	4800	20230302	-20.42	3190	20231024	19.75	3900	-2.05	20240102	3625	5.38	20240105	4800	-20.42	20230302	3190	19.75	20231024	0.69	N	027410	1000	957 억	3825821	N	N	52	N	N
65	20240110	130350	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3805	-20	5	-0.52	209708425	55175	84.73	3830	3845	3780	4970	2680	3825	3800.79	4.00	-4566	3851	3837	3811	3797	3771	3845	3805	957	1145	1000	2830	5	1	95716791	3642	15.40	0.23	12	0.06	247.00	16529.00	4800	20230302	-20.73	3190	20231024	19.28	3900	-2.44	20240102	3625	4.97	20240105	4800	-20.73	20230302	3190	19.28	20231024	0.69	N	027410	1000	957 억	3825821	N	N	52	N	N
66	20240110	120351	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3795	-30	5	-0.78	161482395	42478	65.24	3830	3845	3780	4970	2680	3825	3801.55	4.00	-2895	3851	3837	3811	3797	3771	3845	3805	957	1145	1000	2830	5	1	95716791	3632	15.36	0.23	12	0.04	247.00	16529.00	4800	20230302	-20.94	3190	20231024	18.97	3900	-2.69	20240102	3625	4.69	20240105	4800	-20.94	20230302	3190	18.97	20231024	0.69	N	027410	1000	957 억	3825821	N	N	52	N	N
67	20240110	110350	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	-15	5	-0.39	111796030	29393	45.14	3830	3845	3780	4970	2680	3825	3803.49	4.00	-2889	3851	3837	3811	3797	3771	3845	3805	957	1145	1000	2830	5	1	95716791	3647	15.43	0.23	12	0.03	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	3900	-2.31	20240102	3625	5.10	20240105	4800	-20.62	20230302	3190	19.44	20231024	0.69	N	027410	1000	957 억	3825821	N	N	52	N	N
68	20240110	100350	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3820	-5	5	-0.13	92374355	24281	37.29	3830	3845	3780	4970	2680	3825	3804.39	4.00	-3414	3851	3837	3811	3797	3771	3845	3805	957	1145	1000	2830	5	1	95716791	3656	15.47	0.23	12	0.03	247.00	16529.00	4800	20230302	-20.42	3190	20231024	19.75	3900	-2.05	20240102	3625	5.38	20240105	4800	-20.42	20230302	3190	19.75	20231024	0.69	N	027410	1000	957 억	3825821	N	N	52	N	N
69	20240110	090350	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	-15	5	-0.39	2227455	586	0.90	3830	3830	3780	4970	2680	3825	3801.12	4.00	-177	3851	3837	3811	3797	3771	3845	3805	957	1145	1000	2830	5	1	95716791	3647	15.43	0.23	12	0.00	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	3900	-2.31	20240102	3625	5.10	20240105	4800	-20.62	20230302	3190	19.44	20231024	0.69	N	027410	1000	957 억	3825821	N	N	52	N	N
70	20240109	160349	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3825	20	2	0.53	247504805	65015	46.15	3805	3825	3785	4945	2665	3805	3806.89	4.00	-422	3931	3867	3761	3697	3591	3900	3730	957	1140	1000	2810	5	1	95716791	3661	15.49	0.23	12	0.07	247.00	16529.00	4800	20230302	-20.31	3190	20231024	19.91	3900	-1.92	20240102	3625	5.52	20240105	4800	-20.31	20230302	3190	19.91	20231024	0.70	N	027410	1000	957 억	3825983	N	N	52	N	N
71	20240109	150350	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3815	10	2	0.26	230484225	60562	42.99	3805	3825	3785	4945	2665	3805	3805.76	4.00	98	3931	3867	3761	3697	3591	3900	3730	957	1140	1000	2810	5	1	95716791	3652	15.45	0.23	12	0.06	247.00	16529.00	4800	20230302	-20.52	3190	20231024	19.59	3900	-2.18	20240102	3625	5.24	20240105	4800	-20.52	20230302	3190	19.59	20231024	0.70	N	027410	1000	957 억	3825983	N	N	382	N	N
72	20240109	140349	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	5	2	0.13	221958350	58326	41.40	3805	3825	3785	4945	2665	3805	3805.48	4.00	398	3931	3867	3761	3697	3591	3900	3730	957	1140	1000	2810	5	1	95716791	3647	15.43	0.23	12	0.06	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	3900	-2.31	20240102	3625	5.10	20240105	4800	-20.62	20230302	3190	19.44	20231024	0.70	N	027410	1000	957 억	3825983	N	N	382	N	N
73	20240109	130349	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	5	2	0.13	200976415	52816	37.49	3805	3825	3785	4945	2665	3805	3805.22	4.00	394	3931	3867	3761	3697	3591	3900	3730	957	1140	1000	2810	5	1	95716791	3647	15.43	0.23	12	0.06	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	3900	-2.31	20240102	3625	5.10	20240105	4800	-20.62	20230302	3190	19.44	20231024	0.70	N	027410	1000	957 억	3825983	N	N	382	N	N
74	20240109	120352	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3815	10	2	0.26	187141225	49182	34.91	3805	3825	3785	4945	2665	3805	3805.08	4.00	432	3931	3867	3761	3697	3591	3900	3730	957	1140	1000	2810	5	1	95716791	3652	15.45	0.23	12	0.05	247.00	16529.00	4800	20230302	-20.52	3190	20231024	19.59	3900	-2.18	20240102	3625	5.24	20240105	4800	-20.52	20230302	3190	19.59	20231024	0.70	N	027410	1000	957 억	3825983	N	N	382	N	N
75	20240109	110349	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3805	0	3	0.00	109766565	28849	20.48	3805	3825	3785	4945	2665	3805	3804.87	4.00	-3751	3931	3867	3761	3697	3591	3900	3730	957	1140	1000	2810	5	1	95716791	3642	15.40	0.23	12	0.03	247.00	16529.00	4800	20230302	-20.73	3190	20231024	19.28	3900	-2.44	20240102	3625	4.97	20240105	4800	-20.73	20230302	3190	19.28	20231024	0.70	N	027410	1000	957 억	3825983	N	N	382	N	N
76	20240109	100350	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3805	0	3	0.00	51611845	13574	9.64	3805	3815	3785	4945	2665	3805	3802.26	4.00	-2607	3931	3867	3761	3697	3591	3900	3730	957	1140	1000	2810	5	1	95716791	3642	15.40	0.23	12	0.01	247.00	16529.00	4800	20230302	-20.73	3190	20231024	19.28	3900	-2.44	20240102	3625	4.97	20240105	4800	-20.73	20230302	3190	19.28	20231024	0.70	N	027410	1000	957 억	3825983	N	N	382	N	N
77	20240109	090349	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3785	-20	5	-0.53	8404535	2210	1.57	3805	3810	3785	4945	2665	3805	3802.96	4.00	-1675	3931	3867	3761	3697	3591	3900	3730	957	1140	1000	2810	5	1	95716791	3623	15.32	0.23	12	0.00	247.00	16529.00	4800	20230302	-21.15	3190	20231024	18.65	3900	-2.95	20240102	3625	4.41	20240105	4800	-21.15	20230302	3190	18.65	20231024	0.70	N	027410	1000	957 억	3825983	N	N	382	N	N
78	20240108	160350	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3805	155	2	4.25	528713290	140589	98.30	3655	3825	3655	4745	2555	3650	3760.70	3.95	41230	3773	3711	3668	3606	3563	3690	3585	957	1095	1000	2700	5	1	95716791	3642	15.40	0.23	12	0.15	247.00	16529.00	4800	20230302	-20.73	3190	20231024	19.28	3900	-2.44	20240102	3625	4.97	20240105	4800	-20.73	20230302	3190	19.28	20231024	0.71	N	027410	1000	957 억	3781354	N	N	382	N	N
79	20240108	150350	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3795	145	2	3.97	496566430	132125	92.38	3655	3825	3655	4745	2555	3650	3758.31	3.95	40976	3773	3711	3668	3606	3563	3690	3585	957	1095	1000	2700	5	1	95716791	3632	15.36	0.23	12	0.14	247.00	16529.00	4800	20230302	-20.94	3190	20231024	18.97	3900	-2.69	20240102	3625	4.69	20240105	4800	-20.94	20230302	3190	18.97	20231024	0.71	N	027410	1000	957 억	3781354	N	N	428	N	N
80	20240108	140349	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3800	150	2	4.11	452301770	120453	84.22	3655	3825	3655	4745	2555	3650	3755.01	3.95	40577	3773	3711	3668	3606	3563	3690	3585	957	1095	1000	2700	5	1	95716791	3637	15.38	0.23	12	0.13	247.00	16529.00	4800	20230302	-20.83	3190	20231024	19.12	3900	-2.56	20240102	3625	4.83	20240105	4800	-20.83	20230302	3190	19.12	20231024	0.71	N	027410	1000	957 억	3781354	N	N	428	N	N
81	20240108	130348	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3785	135	2	3.70	410843215	109502	76.56	3655	3825	3655	4745	2555	3650	3751.92	3.95	38547	3773	3711	3668	3606	3563	3690	3585	957	1095	1000	2700	5	1	95716791	3623	15.32	0.23	12	0.11	247.00	16529.00	4800	20230302	-21.15	3190	20231024	18.65	3900	-2.95	20240102	3625	4.41	20240105	4800	-21.15	20230302	3190	18.65	20231024	0.71	N	027410	1000	957 억	3781354	N	N	428	N	N
82	20240108	120350	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3745	95	2	2.60	252914585	67762	47.38	3655	3755	3655	4745	2555	3650	3732.40	3.95	19950	3773	3711	3668	3606	3563	3690	3585	957	1095	1000	2700	5	1	95716791	3585	15.16	0.23	12	0.07	247.00	16529.00	4800	20230302	-21.98	3190	20231024	17.40	3900	-3.97	20240102	3625	3.31	20240105	4800	-21.98	20230302	3190	17.40	20231024	0.71	N	027410	1000	957 억	3781354	N	N	428	N	N
83	20240108	110350	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3745	95	2	2.60	213869970	57319	40.08	3655	3755	3655	4745	2555	3650	3731.22	3.95	23798	3773	3711	3668	3606	3563	3690	3585	957	1095	1000	2700	5	1	95716791	3585	15.16	0.23	12	0.06	247.00	16529.00	4800	20230302	-21.98	3190	20231024	17.40	3900	-3.97	20240102	3625	3.31	20240105	4800	-21.98	20230302	3190	17.40	20231024	0.71	N	027410	1000	957 억	3781354	N	N	428	N	N
84	20240108	100351	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3740	90	2	2.47	171441600	45974	32.14	3655	3755	3655	4745	2555	3650	3729.10	3.95	22241	3773	3711	3668	3606	3563	3690	3585	957	1095	1000	2700	5	1	95716791	3580	15.14	0.23	12	0.05	247.00	16529.00	4800	20230302	-22.08	3190	20231024	17.24	3900	-4.10	20240102	3625	3.17	20240105	4800	-22.08	20230302	3190	17.24	20231024	0.71	N	027410	1000	957 억	3781354	N	N	428	N	N
85	20240108	090349	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3725	75	2	2.05	21033445	5689	3.98	3655	3725	3655	4745	2555	3650	3697.21	3.95	2290	3773	3711	3668	3606	3563	3690	3585	957	1095	1000	2700	5	1	95716791	3565	15.08	0.23	12	0.01	247.00	16529.00	4800	20230302	-22.40	3190	20231024	16.77	3900	-4.49	20240102	3625	2.76	20240105	4800	-22.40	20230302	3190	16.77	20231024	0.71	N	027410	1000	957 억	3781354	N	N	428	N	N
86	20240105	160349	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3650	-80	5	-2.14	522183805	142505	102.10	3730	3730	3625	4845	2615	3730	3664.32	3.93	11218	3833	3781	3718	3666	3603	3750	3635	957	1115	1000	2760	5	1	95716791	3494	14.78	0.22	12	0.15	247.00	16529.00	4800	20230302	-23.96	3190	20231024	14.42	3900	-6.41	20240102	3625	0.69	20240105	4800	-23.96	20230302	3190	14.42	20231024	0.71	N	027410	1000	957 억	3762561	N	N	428	N	N
87	20240105	150349	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3640	-90	5	-2.41	479297205	130785	93.71	3730	3730	3625	4845	2615	3730	3664.77	3.93	19240	3833	3781	3718	3666	3603	3750	3635	957	1115	1000	2760	5	1	95716791	3484	14.74	0.22	12	0.14	247.00	16529.00	4800	20230302	-24.17	3190	20231024	14.11	3900	-6.67	20240102	3625	0.41	20240105	4800	-24.17	20230302	3190	14.11	20231024	0.71	N	027410	1000	957 억	3762561	N	N	495	N	N
88	20240105	140349	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3675	-55	5	-1.47	311717260	84783	60.75	3730	3730	3640	4845	2615	3730	3676.65	3.93	15080	3833	3781	3718	3666	3603	3750	3635	957	1115	1000	2760	5	1	95716791	3518	14.88	0.22	12	0.09	247.00	16529.00	4800	20230302	-23.44	3190	20231024	15.20	3900	-5.77	20240102	3640	0.96	20240105	4800	-23.44	20230302	3190	15.20	20231024	0.71	N	027410	1000	957 억	3762561	N	N	495	N	N
89	20240105	130349	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3690	-40	5	-1.07	292086450	79430	56.91	3730	3730	3640	4845	2615	3730	3677.28	3.93	15651	3833	3781	3718	3666	3603	3750	3635	957	1115	1000	2760	5	1	95716791	3532	14.94	0.22	12	0.08	247.00	16529.00	4800	20230302	-23.12	3190	20231024	15.67	3900	-5.38	20240102	3640	1.37	20240105	4800	-23.12	20230302	3190	15.67	20231024	0.71	N	027410	1000	957 억	3762561	N	N	495	N	N
90	20240105	120349	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3670	-60	5	-1.61	272351660	74053	53.06	3730	3730	3640	4845	2615	3730	3677.79	3.93	14767	3833	3781	3718	3666	3603	3750	3635	957	1115	1000	2760	5	1	95716791	3513	14.86	0.22	12	0.08	247.00	16529.00	4800	20230302	-23.54	3190	20231024	15.05	3900	-5.90	20240102	3640	0.82	20240105	4800	-23.54	20230302	3190	15.05	20231024	0.71	N	027410	1000	957 억	3762561	N	N	495	N	N
91	20240105	110347	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3715	-15	5	-0.40	56742220	15268	10.94	3730	3730	3700	4845	2615	3730	3716.41	3.93	-855	3833	3781	3718	3666	3603	3750	3635	957	1115	1000	2760	5	1	95716791	3556	15.04	0.22	12	0.02	247.00	16529.00	4800	20230302	-22.60	3190	20231024	16.46	3900	-4.74	20240102	3655	1.64	20240104	4800	-22.60	20230302	3190	16.46	20231024	0.71	N	027410	1000	957 억	3762561	N	N	495	N	N
92	20240105	100351	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3710	-20	5	-0.54	29411645	7915	5.67	3730	3730	3700	4845	2615	3730	3715.94	3.93	-889	3833	3781	3718	3666	3603	3750	3635	957	1115	1000	2760	5	1	95716791	3551	15.02	0.22	12	0.01	247.00	16529.00	4800	20230302	-22.71	3190	20231024	16.30	3900	-4.87	20240102	3655	1.50	20240104	4800	-22.71	20230302	3190	16.30	20231024	0.71	N	027410	1000	957 억	3762561	N	N	495	N	N
93	20240105	090348	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3720	-10	5	-0.27	5529795	1484	1.06	3730	3730	3705	4845	2615	3730	3726.28	3.93	-1018	3833	3781	3718	3666	3603	3750	3635	957	1115	1000	2760	5	1	95716791	3561	15.06	0.23	12	0.00	247.00	16529.00	4800	20230302	-22.50	3190	20231024	16.61	3900	-4.62	20240102	3655	1.78	20240104	4800	-22.50	20230302	3190	16.61	20231024	0.71	N	027410	1000	957 억	3762561	N	N	495	N	N
94	20240104	160346	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3730	-35	5	-0.93	516145855	139458	146.27	3765	3770	3655	4890	2640	3765	3701.08	3.94	-21140	3868	3816	3783	3731	3698	3800	3715	957	1125	1000	2780	5	1	95716791	3570	15.10	0.23	12	0.15	247.00	16529.00	4800	20230302	-22.29	3190	20231024	16.93	3900	-4.36	20240102	3655	2.05	20240104	4800	-22.29	20230302	3190	16.93	20231024	0.72	N	027410	1000	957 억	3770425	N	N	495	N	N
95	20240104	150348	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3660	-105	5	-2.79	493017590	133201	139.71	3765	3770	3655	4890	2640	3765	3701.31	3.94	-19247	3868	3816	3783	3731	3698	3800	3715	957	1125	1000	2780	5	1	95716791	3503	14.82	0.22	12	0.14	247.00	16529.00	4800	20230302	-23.75	3190	20231024	14.73	3900	-6.15	20240102	3655	0.14	20240104	4800	-23.75	20230302	3190	14.73	20231024	0.72	N	027410	1000	957 억	3770425	N	N	1351	N	N
96	20240104	140348	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3655	-110	5	-2.92	419043505	113035	118.56	3765	3770	3655	4890	2640	3765	3707.20	3.94	-7491	3868	3816	3783	3731	3698	3800	3715	957	1125	1000	2780	5	1	95716791	3498	14.80	0.22	12	0.12	247.00	16529.00	4800	20230302	-23.85	3190	20231024	14.58	3900	-6.28	20240102	3655	0.00	20240104	4800	-23.85	20230302	3190	14.58	20231024	0.72	N	027410	1000	957 억	3770425	N	N	1351	N	N
97	20240104	130348	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3690	-75	5	-1.99	337164275	90788	95.22	3765	3770	3680	4890	2640	3765	3713.75	3.94	251	3868	3816	3783	3731	3698	3800	3715	957	1125	1000	2780	5	1	95716791	3532	14.94	0.22	12	0.09	247.00	16529.00	4800	20230302	-23.12	3190	20231024	15.67	3900	-5.38	20240102	3680	0.27	20240104	4800	-23.12	20230302	3190	15.67	20231024	0.72	N	027410	1000	957 억	3770425	N	N	1351	N	N
98	20240104	120347	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3690	-75	5	-1.99	328620780	88475	92.80	3765	3770	3680	4890	2640	3765	3714.28	3.94	1066	3868	3816	3783	3731	3698	3800	3715	957	1125	1000	2780	5	1	95716791	3532	14.94	0.22	12	0.09	247.00	16529.00	4800	20230302	-23.12	3190	20231024	15.67	3900	-5.38	20240102	3680	0.27	20240104	4800	-23.12	20230302	3190	15.67	20231024	0.72	N	027410	1000	957 억	3770425	N	N	1351	N	N
99	20240104	110347	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3680	-85	5	-2.26	311652755	83879	87.98	3765	3770	3680	4890	2640	3765	3715.50	3.94	1060	3868	3816	3783	3731	3698	3800	3715	957	1125	1000	2780	5	1	95716791	3522	14.90	0.22	12	0.09	247.00	16529.00	4800	20230302	-23.33	3190	20231024	15.36	3900	-5.64	20240102	3680	0.00	20240104	4800	-23.33	20230302	3190	15.36	20231024	0.72	N	027410	1000	957 억	3770425	N	N	1351	N	N
100	20240104	100347	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3720	-45	5	-1.20	135669860	36316	38.09	3765	3770	3710	4890	2640	3765	3735.82	3.94	4568	3868	3816	3783	3731	3698	3800	3715	957	1125	1000	2780	5	1	95716791	3561	15.06	0.23	12	0.04	247.00	16529.00	4800	20230302	-22.50	3190	20231024	16.61	3900	-4.62	20240102	3710	0.27	20240104	4800	-22.50	20230302	3190	16.61	20231024	0.72	N	027410	1000	957 억	3770425	N	N	1351	N	N
101	20240104	090348	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3750	-15	5	-0.40	4936020	1313	1.38	3765	3770	3750	4890	2640	3765	3759.35	3.94	-157	3868	3816	3783	3731	3698	3800	3715	957	1125	1000	2780	5	1	95716791	3589	15.18	0.23	12	0.00	247.00	16529.00	4800	20230302	-21.88	3190	20231024	17.55	3900	-3.85	20240102	3750	0.00	20240104	4800	-21.88	20230302	3190	17.55	20231024	0.72	N	027410	1000	957 억	3770425	N	N	1351	N	N
102	20240103	160346	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3765	-85	5	-2.21	358243885	94874	66.81	3800	3835	3750	5000	2695	3850	3776.00	3.93	9105	3963	3906	3843	3786	3723	3935	3815	957	1150	1000	2840	5	1	95716791	3604	15.24	0.23	12	0.10	247.00	16529.00	4800	20230302	-21.56	3190	20231024	18.03	3900	-3.46	20240102	3750	0.40	20240103	4800	-21.56	20230302	3190	18.03	20231024	0.72	N	027410	1000	957 억	3760759	N	N	1351	N	N
103	20240103	150346	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3780	-70	5	-1.82	328787680	87064	61.31	3800	3835	3750	5000	2695	3850	3776.39	3.93	10791	3963	3906	3843	3786	3723	3935	3815	957	1150	1000	2840	5	1	95716791	3618	15.30	0.23	12	0.09	247.00	16529.00	4800	20230302	-21.25	3190	20231024	18.50	3900	-3.08	20240102	3750	0.80	20240103	4800	-21.25	20230302	3190	18.50	20231024	0.72	N	027410	1000	957 억	3760759	N	N	31	N	N
104	20240103	140344	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3775	-75	5	-1.95	297605070	78794	55.48	3800	3835	3750	5000	2695	3850	3777.00	3.93	9767	3963	3906	3843	3786	3723	3935	3815	957	1150	1000	2840	5	1	95716791	3613	15.28	0.23	12	0.08	247.00	16529.00	4800	20230302	-21.35	3190	20231024	18.34	3900	-3.21	20240102	3750	0.67	20240103	4800	-21.35	20230302	3190	18.34	20231024	0.72	N	027410	1000	957 억	3760759	N	N	31	N	N
105	20240103	130346	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3790	-60	5	-1.56	266140740	70453	49.61	3800	3835	3750	5000	2695	3850	3777.56	3.93	8976	3963	3906	3843	3786	3723	3935	3815	957	1150	1000	2840	5	1	95716791	3628	15.34	0.23	12	0.07	247.00	16529.00	4800	20230302	-21.04	3190	20231024	18.81	3900	-2.82	20240102	3750	1.07	20240103	4800	-21.04	20230302	3190	18.81	20231024	0.72	N	027410	1000	957 억	3760759	N	N	31	N	N
106	20240103	120349	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3780	-70	5	-1.82	209607085	55461	39.05	3800	3835	3750	5000	2695	3850	3779.36	3.93	6625	3963	3906	3843	3786	3723	3935	3815	957	1150	1000	2840	5	1	95716791	3618	15.30	0.23	12	0.06	247.00	16529.00	4800	20230302	-21.25	3190	20231024	18.50	3900	-3.08	20240102	3750	0.80	20240103	4800	-21.25	20230302	3190	18.50	20231024	0.72	N	027410	1000	957 억	3760759	N	N	31	N	N
107	20240103	110345	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3770	-80	5	-2.08	119745720	31679	22.31	3800	3835	3750	5000	2695	3850	3779.97	3.93	4307	3963	3906	3843	3786	3723	3935	3815	957	1150	1000	2840	5	1	95716791	3609	15.26	0.23	12	0.03	247.00	16529.00	4800	20230302	-21.46	3190	20231024	18.18	3900	-3.33	20240102	3750	0.53	20240103	4800	-21.46	20230302	3190	18.18	20231024	0.72	N	027410	1000	957 억	3760759	N	N	31	N	N
108	20240103	100345	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3785	-65	5	-1.69	56567695	14934	10.52	3800	3835	3750	5000	2695	3850	3787.85	3.93	231	3963	3906	3843	3786	3723	3935	3815	957	1150	1000	2840	5	1	95716791	3623	15.32	0.23	12	0.02	247.00	16529.00	4800	20230302	-21.15	3190	20231024	18.65	3900	-2.95	20240102	3750	0.93	20240103	4800	-21.15	20230302	3190	18.65	20231024	0.72	N	027410	1000	957 억	3760759	N	N	31	N	N
109	20240103	090344	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3795	-55	5	-1.43	5718300	1506	1.06	3800	3800	3795	5000	2695	3850	3797.01	3.93	985	3963	3906	3843	3786	3723	3935	3815	957	1150	1000	2840	5	1	95716791	3632	15.36	0.23	12	0.00	247.00	16529.00	4800	20230302	-20.94	3190	20231024	18.97	3900	-2.69	20240102	3780	0.40	20240102	4800	-20.94	20230302	3190	18.97	20231024	0.72	N	027410	1000	957 억	3760759	N	N	31	N	N
110	20240102	160345	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3850	40	2	1.05	542877645	141828	164.94	3810	3900	3780	4950	2670	3810	3827.72	3.89	36850	3886	3847	3796	3757	3706	3867	3777	957	1140	1000	2810	5	1	95716791	3685	15.59	0.23	12	0.15	247.00	16529.00	4800	20230302	-19.79	3190	20231024	20.69	3900	-1.28	20240102	3780	1.85	20240102	4800	-19.79	20230302	3190	20.69	20231024	0.73	N	027410	1000	957 억	3721848	N	N	31	N	N
111	20240102	150344	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3805	-5	5	-0.13	531613755	138891	161.52	3810	3900	3780	4950	2670	3810	3827.56	3.89	37272	3886	3847	3796	3757	3706	3867	3777	957	1140	1000	2810	5	1	95716791	3642	15.40	0.23	12	0.15	247.00	16529.00	4800	20230302	-20.73	3190	20231024	19.28	3900	-2.44	20240102	3780	0.66	20240102	4800	-20.73	20230302	3190	19.28	20231024	0.73	N	027410	1000	957 억	3721848	N	N	77	N	N
112	20240102	140346	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3795	-15	5	-0.39	411681325	107321	124.81	3810	3900	3785	4950	2670	3810	3835.98	3.89	27378	3886	3847	3796	3757	3706	3867	3777	957	1140	1000	2810	5	1	95716791	3632	15.36	0.23	12	0.11	247.00	16529.00	4800	20230302	-20.94	3190	20231024	18.97	3900	-2.69	20240102	3785	0.26	20240102	4800	-20.94	20230302	3190	18.97	20231024	0.73	N	027410	1000	957 억	3721848	N	N	77	N	N
113	20240102	130343	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3850	40	2	1.05	271513095	70566	82.06	3810	3900	3805	4950	2670	3810	3847.65	3.89	18670	3886	3847	3796	3757	3706	3867	3777	957	1140	1000	2810	5	1	95716791	3685	15.59	0.23	12	0.07	247.00	16529.00	4800	20230302	-19.79	3190	20231024	20.69	3900	-1.28	20240102	3805	1.18	20240102	4800	-19.79	20230302	3190	20.69	20231024	0.73	N	027410	1000	957 억	3721848	N	N	77	N	N
114	20240102	120344	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3860	50	2	1.31	225290755	58590	68.14	3810	3900	3805	4950	2670	3810	3845.21	3.89	16515	3886	3847	3796	3757	3706	3867	3777	957	1140	1000	2810	5	1	95716791	3695	15.63	0.23	12	0.06	247.00	16529.00	4800	20230302	-19.58	3190	20231024	21.00	3900	-1.03	20240102	3805	1.45	20240102	4800	-19.58	20230302	3190	21.00	20231024	0.73	N	027410	1000	957 억	3721848	N	N	77	N	N
115	20240102	110343	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3865	55	2	1.44	192547575	50089	58.25	3810	3900	3805	4950	2670	3810	3844.11	3.89	13599	3886	3847	3796	3757	3706	3867	3777	957	1140	1000	2810	5	1	95716791	3699	15.65	0.23	12	0.05	247.00	16529.00	4800	20230302	-19.48	3190	20231024	21.16	3900	-0.90	20240102	3805	1.58	20240102	4800	-19.48	20230302	3190	21.16	20231024	0.73	N	027410	1000	957 억	3721848	N	N	77	N	N
116	20240102	100339	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3815	5	2	0.13	23970405	6294	7.32	3810	3815	3805	4950	2670	3810	3808.45	3.89	-2276	3886	3847	3796	3757	3706	3867	3777	957	1140	1000	2810	5	1	95716791	3652	15.45	0.23	12	0.01	247.00	16529.00	4800	20230302	-20.52	3190	20231024	19.59	3815	0.00	20240102	3805	0.26	20240102	4800	-20.52	20230302	3190	19.59	20231024	0.73	N	027410	1000	957 억	3721848	N	N	77	N	N
117	20240102	090336	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	0	3	0.00	0	0	0.00	0	0	0	4950	2670	3810	0.00	3.89	0	3886	3847	3796	3757	3706	3867	3777	957	1140	1000	2810	5	1	95716791	3647	15.43	0.23	12	0.00	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	0	0.00	0	0	0.00	0	4800	-20.62	20230302	3190	19.44	20231024	0.73	N	027410	1000	957 억	3721848	N	N	77	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History