KissMeData/009440/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	120243	57	100.00	KOSPI	금융업	N	N	N	N	N	3535	-15	5	-0.42	191752910	55073	36.61	3525	3560	3430	4615	2485	3550	3481.80	0.61	-2745	3680	3615	3525	3460	3370	3570	3415	112	1065	500	2200	5	1	22434980	793	-26.19	0.48	12	0.25	-135.00	7424.00	5260	20230526	-32.79	2530	20231031	39.72	3800	-6.97	20240110	3375	4.74	20240105	5260	-32.79	20230526	2530	39.72	20231031	1.15	N	009440	500	112 억	137501	N	N	11	N	N
3	20240123	110242	57	100.00	KOSPI	금융업	N	N	N	N	N	3550	0	3	0.00	186374125	53545	35.60	3525	3560	3430	4615	2485	3550	3480.70	0.61	-2747	3680	3615	3525	3460	3370	3570	3415	112	1065	500	2200	5	1	22434980	796	-26.30	0.48	12	0.24	-135.00	7424.00	5260	20230526	-32.51	2530	20231031	40.32	3800	-6.58	20240110	3375	5.19	20240105	5260	-32.51	20230526	2530	40.32	20231031	1.15	N	009440	500	112 억	137501	N	N	11	N	N
4	20240123	100242	57	100.00	KOSPI	금융업	N	N	N	N	N	3495	-55	5	-1.55	45147235	12964	8.62	3525	3525	3470	4615	2485	3550	3482.51	0.61	621	3680	3615	3525	3460	3370	3570	3415	112	1065	500	2200	5	1	22434980	784	-25.89	0.47	12	0.06	-135.00	7424.00	5260	20230526	-33.56	2530	20231031	38.14	3800	-8.03	20240110	3375	3.56	20240105	5260	-33.56	20230526	2530	38.14	20231031	1.15	N	009440	500	112 억	137501	N	N	11	N	N
5	20240123	090242	57	100.00	KOSPI	금융업	N	N	N	N	N	3520	-30	5	-0.85	1947825	553	0.37	3525	3525	3520	4615	2485	3550	3522.29	0.61	-37	3680	3615	3525	3460	3370	3570	3415	112	1065	500	2200	5	1	22434980	790	-26.07	0.47	12	0.00	-135.00	7424.00	5260	20230526	-33.08	2530	20231031	39.13	3800	-7.37	20240110	3375	4.30	20240105	5260	-33.08	20230526	2530	39.13	20231031	1.15	N	009440	500	112 억	137501	N	N	11	N	N
6	20240119	160241	57	100.00	KOSPI	금융업	N	N	N	N	N	3580	-35	5	-0.97	324040020	90854	81.67	3615	3700	3500	4695	2535	3615	3566.51	0.57	-564	3751	3682	3551	3482	3351	3717	3517	112	1080	500	2240	5	1	22434980	803	-26.52	0.48	12	0.40	-135.00	7424.00	5260	20230526	-31.94	2530	20231031	41.50	3800	-5.79	20240110	3375	6.07	20240105	5260	-31.94	20230526	2530	41.50	20231031	1.19	N	009440	500	112 억	126879	N	N	1	N	N
7	20240119	150241	57	100.00	KOSPI	금융업	N	N	N	N	N	3565	-50	5	-1.38	278668460	78173	70.27	3615	3700	3500	4695	2535	3615	3564.77	0.57	1055	3751	3682	3551	3482	3351	3717	3517	112	1080	500	2240	5	1	22434980	800	-26.41	0.48	12	0.35	-135.00	7424.00	5260	20230526	-32.22	2530	20231031	40.91	3800	-6.18	20240110	3375	5.63	20240105	5260	-32.22	20230526	2530	40.91	20231031	1.19	N	009440	500	112 억	126879	N	N	1	N	N
8	20240119	140239	57	100.00	KOSPI	금융업	N	N	N	N	N	3570	-45	5	-1.24	270465340	75868	68.20	3615	3700	3500	4695	2535	3615	3564.95	0.57	735	3751	3682	3551	3482	3351	3717	3517	112	1080	500	2240	5	1	22434980	801	-26.44	0.48	12	0.34	-135.00	7424.00	5260	20230526	-32.13	2530	20231031	41.11	3800	-6.05	20240110	3375	5.78	20240105	5260	-32.13	20230526	2530	41.11	20231031	1.19	N	009440	500	112 억	126879	N	N	1	N	N
9	20240119	130242	57	100.00	KOSPI	금융업	N	N	N	N	N	3595	-20	5	-0.55	269506510	75600	67.96	3615	3700	3500	4695	2535	3615	3564.90	0.57	879	3751	3682	3551	3482	3351	3717	3517	112	1080	500	2240	5	1	22434980	807	-26.63	0.48	12	0.34	-135.00	7424.00	5260	20230526	-31.65	2530	20231031	42.09	3800	-5.39	20240110	3375	6.52	20240105	5260	-31.65	20230526	2530	42.09	20231031	1.19	N	009440	500	112 억	126879	N	N	1	N	N
10	20240119	120242	57	100.00	KOSPI	금융업	N	N	N	N	N	3615	0	3	0.00	251847555	70661	63.52	3615	3700	3500	4695	2535	3615	3564.17	0.57	-537	3751	3682	3551	3482	3351	3717	3517	112	1080	500	2240	5	1	22434980	811	-26.78	0.49	12	0.31	-135.00	7424.00	5260	20230526	-31.27	2530	20231031	42.89	3800	-4.87	20240110	3375	7.11	20240105	5260	-31.27	20230526	2530	42.89	20231031	1.19	N	009440	500	112 억	126879	N	N	1	N	N
11	20240119	110241	57	100.00	KOSPI	금융업	N	N	N	N	N	3535	-80	5	-2.21	132298785	37320	33.55	3615	3615	3500	4695	2535	3615	3544.98	0.57	2223	3751	3682	3551	3482	3351	3717	3517	112	1080	500	2240	5	1	22434980	793	-26.19	0.48	12	0.17	-135.00	7424.00	5260	20230526	-32.79	2530	20231031	39.72	3800	-6.97	20240110	3375	4.74	20240105	5260	-32.79	20230526	2530	39.72	20231031	1.19	N	009440	500	112 억	126879	N	N	1	N	N
12	20240119	100245	57	100.00	KOSPI	금융업	N	N	N	N	N	3600	-15	5	-0.41	25309710	7062	6.35	3615	3615	3565	4695	2535	3615	3583.93	0.57	1701	3751	3682	3551	3482	3351	3717	3517	112	1080	500	2240	5	1	22434980	808	-26.67	0.48	12	0.03	-135.00	7424.00	5260	20230526	-31.56	2530	20231031	42.29	3800	-5.26	20240110	3375	6.67	20240105	5260	-31.56	20230526	2530	42.29	20231031	1.19	N	009440	500	112 억	126879	N	N	1	N	N
13	20240119	090241	57	100.00	KOSPI	금융업	N	N	N	N	N	3565	-50	5	-1.38	1773825	495	0.44	3615	3615	3565	4695	2535	3615	3583.48	0.57	65	3751	3682	3551	3482	3351	3717	3517	112	1080	500	2240	5	1	22434980	800	-26.41	0.48	12	0.00	-135.00	7424.00	5260	20230526	-32.22	2530	20231031	40.91	3800	-6.18	20240110	3375	5.63	20240105	5260	-32.22	20230526	2530	40.91	20231031	1.19	N	009440	500	112 억	126879	N	N	1	N	N
14	20240118	160240	57	100.00	KOSPI	금융업	N	N	N	N	N	3615	10	2	0.28	390933335	111112	83.03	3535	3620	3420	4685	2525	3605	3518.34	0.59	-5463	3728	3666	3543	3481	3358	3697	3512	112	1080	500	2230	5	1	22434980	811	-26.78	0.49	12	0.50	-135.00	7424.00	5260	20230526	-31.27	2530	20231031	42.89	3800	-4.87	20240110	3375	7.11	20240105	5260	-31.27	20230526	2530	42.89	20231031	1.20	N	009440	500	112 억	131778	N	N	1	N	N
15	20240118	150240	57	100.00	KOSPI	금융업	N	N	N	N	N	3510	-95	5	-2.64	264291190	75764	56.61	3535	3585	3420	4685	2525	3605	3488.35	0.59	-2187	3728	3666	3543	3481	3358	3697	3512	112	1080	500	2230	5	1	22434980	787	-26.00	0.47	12	0.34	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	3800	-7.63	20240110	3375	4.00	20240105	5260	-33.27	20230526	2530	38.74	20231031	1.20	N	009440	500	112 억	131778	N	N	0	N	N
16	20240118	140241	57	100.00	KOSPI	금융업	N	N	N	N	N	3510	-95	5	-2.64	213808395	61333	45.83	3535	3585	3420	4685	2525	3605	3486.03	0.59	-2365	3728	3666	3543	3481	3358	3697	3512	112	1080	500	2230	5	1	22434980	787	-26.00	0.47	12	0.27	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	3800	-7.63	20240110	3375	4.00	20240105	5260	-33.27	20230526	2530	38.74	20231031	1.20	N	009440	500	112 억	131778	N	N	0	N	N
17	20240118	130241	57	100.00	KOSPI	금융업	N	N	N	N	N	3535	-70	5	-1.94	206518065	59253	44.28	3535	3585	3420	4685	2525	3605	3485.36	0.59	-641	3728	3666	3543	3481	3358	3697	3512	112	1080	500	2230	5	1	22434980	793	-26.19	0.48	12	0.26	-135.00	7424.00	5260	20230526	-32.79	2530	20231031	39.72	3800	-6.97	20240110	3375	4.74	20240105	5260	-32.79	20230526	2530	39.72	20231031	1.20	N	009440	500	112 억	131778	N	N	0	N	N
18	20240118	120241	57	100.00	KOSPI	금융업	N	N	N	N	N	3470	-135	5	-3.74	174911075	50267	37.56	3535	3585	3420	4685	2525	3605	3479.64	0.59	1322	3728	3666	3543	3481	3358	3697	3512	112	1080	500	2230	5	1	22434980	778	-25.70	0.47	12	0.22	-135.00	7424.00	5260	20230526	-34.03	2530	20231031	37.15	3800	-8.68	20240110	3375	2.81	20240105	5260	-34.03	20230526	2530	37.15	20231031	1.20	N	009440	500	112 억	131778	N	N	0	N	N
19	20240118	110242	57	100.00	KOSPI	금융업	N	N	N	N	N	3440	-165	5	-4.58	139774265	40172	30.02	3535	3585	3420	4685	2525	3605	3479.40	0.59	3707	3728	3666	3543	3481	3358	3697	3512	112	1080	500	2230	5	1	22434980	772	-25.48	0.46	12	0.18	-135.00	7424.00	5260	20230526	-34.60	2530	20231031	35.97	3800	-9.47	20240110	3375	1.93	20240105	5260	-34.60	20230526	2530	35.97	20231031	1.20	N	009440	500	112 억	131778	N	N	0	N	N
20	20240118	100240	57	100.00	KOSPI	금융업	N	N	N	N	N	3550	-55	5	-1.53	23812245	6720	5.02	3535	3585	3525	4685	2525	3605	3543.49	0.59	-202	3728	3666	3543	3481	3358	3697	3512	112	1080	500	2230	5	1	22434980	796	-26.30	0.48	12	0.03	-135.00	7424.00	5260	20230526	-32.51	2530	20231031	40.32	3800	-6.58	20240110	3375	5.19	20240105	5260	-32.51	20230526	2530	40.32	20231031	1.20	N	009440	500	112 억	131778	N	N	0	N	N
21	20240118	090239	57	100.00	KOSPI	금융업	N	N	N	N	N	3580	-25	5	-0.69	938325	265	0.20	3535	3585	3535	4685	2525	3605	3540.85	0.59	42	3728	3666	3543	3481	3358	3697	3512	112	1080	500	2230	5	1	22434980	803	-26.52	0.48	12	0.00	-135.00	7424.00	5260	20230526	-31.94	2530	20231031	41.50	3800	-5.79	20240110	3375	6.07	20240105	5260	-31.94	20230526	2530	41.50	20231031	1.20	N	009440	500	112 억	131778	N	N	0	N	N
22	20240117	160239	57	100.00	KOSPI	금융업	N	N	N	N	N	3605	-5	5	-0.14	467034990	133805	145.82	3590	3605	3420	4690	2530	3610	3490.41	0.60	-468	3716	3662	3606	3552	3496	3690	3580	112	1080	500	2230	5	1	22434980	809	-26.70	0.49	12	0.60	-135.00	7424.00	5260	20230526	-31.46	2530	20231031	42.49	3800	-5.13	20240110	3375	6.81	20240105	5260	-31.46	20230526	2530	42.49	20231031	1.12	N	009440	500	112 억	134201	N	N	3	N	N
23	20240117	150241	57	100.00	KOSPI	금융업	N	N	N	N	N	3475	-135	5	-3.74	324163150	93728	102.15	3590	3590	3420	4690	2530	3610	3458.55	0.60	3515	3716	3662	3606	3552	3496	3690	3580	112	1080	500	2230	5	1	22434980	780	-25.74	0.47	12	0.42	-135.00	7424.00	5260	20230526	-33.94	2530	20231031	37.35	3800	-8.55	20240110	3375	2.96	20240105	5260	-33.94	20230526	2530	37.35	20231031	1.12	N	009440	500	112 억	134201	N	N	3	N	N
24	20240117	140240	57	100.00	KOSPI	금융업	N	N	N	N	N	3455	-155	5	-4.29	271199035	78407	85.45	3590	3590	3420	4690	2530	3610	3458.86	0.60	960	3716	3662	3606	3552	3496	3690	3580	112	1080	500	2230	5	1	22434980	775	-25.59	0.47	12	0.35	-135.00	7424.00	5260	20230526	-34.32	2530	20231031	36.56	3800	-9.08	20240110	3375	2.37	20240105	5260	-34.32	20230526	2530	36.56	20231031	1.12	N	009440	500	112 억	134201	N	N	3	N	N
25	20240117	130240	57	100.00	KOSPI	금융업	N	N	N	N	N	3470	-140	5	-3.88	205422865	59244	64.57	3590	3590	3420	4690	2530	3610	3467.40	0.60	-1885	3716	3662	3606	3552	3496	3690	3580	112	1080	500	2230	5	1	22434980	778	-25.70	0.47	12	0.26	-135.00	7424.00	5260	20230526	-34.03	2530	20231031	37.15	3800	-8.68	20240110	3375	2.81	20240105	5260	-34.03	20230526	2530	37.15	20231031	1.12	N	009440	500	112 억	134201	N	N	3	N	N
26	20240117	120241	57	100.00	KOSPI	금융업	N	N	N	N	N	3455	-155	5	-4.29	182024270	52433	57.14	3590	3590	3420	4690	2530	3610	3471.56	0.60	-3300	3716	3662	3606	3552	3496	3690	3580	112	1080	500	2230	5	1	22434980	775	-25.59	0.47	12	0.23	-135.00	7424.00	5260	20230526	-34.32	2530	20231031	36.56	3800	-9.08	20240110	3375	2.37	20240105	5260	-34.32	20230526	2530	36.56	20231031	1.12	N	009440	500	112 억	134201	N	N	3	N	N
27	20240117	110241	57	100.00	KOSPI	금융업	N	N	N	N	N	3445	-165	5	-4.57	104226610	29855	32.54	3590	3590	3445	4690	2530	3610	3491.09	0.60	-3487	3716	3662	3606	3552	3496	3690	3580	112	1080	500	2230	5	1	22434980	773	-25.52	0.46	12	0.13	-135.00	7424.00	5260	20230526	-34.51	2530	20231031	36.17	3800	-9.34	20240110	3375	2.07	20240105	5260	-34.51	20230526	2530	36.17	20231031	1.12	N	009440	500	112 억	134201	N	N	3	N	N
28	20240117	100240	57	100.00	KOSPI	금융업	N	N	N	N	N	3490	-120	5	-3.32	64606690	18424	20.08	3590	3590	3480	4690	2530	3610	3506.66	0.60	-4083	3716	3662	3606	3552	3496	3690	3580	112	1080	500	2230	5	1	22434980	783	-25.85	0.47	12	0.08	-135.00	7424.00	5260	20230526	-33.65	2530	20231031	37.94	3800	-8.16	20240110	3375	3.41	20240105	5260	-33.65	20230526	2530	37.94	20231031	1.12	N	009440	500	112 억	134201	N	N	3	N	N
29	20240117	090240	57	100.00	KOSPI	금융업	N	N	N	N	N	3575	-35	5	-0.97	1262365	352	0.38	3590	3590	3575	4690	2530	3610	3586.26	0.60	-126	3716	3662	3606	3552	3496	3690	3580	112	1080	500	2230	5	1	22434980	802	-26.48	0.48	12	0.00	-135.00	7424.00	5260	20230526	-32.03	2530	20231031	41.30	3800	-5.92	20240110	3375	5.93	20240105	5260	-32.03	20230526	2530	41.30	20231031	1.12	N	009440	500	112 억	134201	N	N	3	N	N
30	20240116	160239	57	100.00	KOSPI	금융업	N	N	N	N	N	3610	-40	5	-1.10	326161930	90423	93.51	3600	3660	3550	4745	2555	3650	3607.06	0.57	3627	3750	3700	3610	3560	3470	3725	3585	112	1095	500	2260	5	1	22434980	810	-26.74	0.49	12	0.40	-135.00	7424.00	5260	20230526	-31.37	2530	20231031	42.69	3800	-5.00	20240110	3375	6.96	20240105	5260	-31.37	20230526	2530	42.69	20231031	1.14	N	009440	500	112 억	128585	N	N	3	N	N
31	20240116	150240	57	100.00	KOSPI	금융업	N	N	N	N	N	3605	-45	5	-1.23	280099510	77626	80.27	3600	3660	3550	4745	2555	3650	3608.32	0.57	6629	3750	3700	3610	3560	3470	3725	3585	112	1095	500	2260	5	1	22434980	809	-26.70	0.49	12	0.35	-135.00	7424.00	5260	20230526	-31.46	2530	20231031	42.49	3800	-5.13	20240110	3375	6.81	20240105	5260	-31.46	20230526	2530	42.49	20231031	1.14	N	009440	500	112 억	128585	N	N	5	N	N
32	20240116	140240	57	100.00	KOSPI	금융업	N	N	N	N	N	3590	-60	5	-1.64	236039470	65264	67.49	3600	3660	3550	4745	2555	3650	3616.69	0.57	7048	3750	3700	3610	3560	3470	3725	3585	112	1095	500	2260	5	1	22434980	805	-26.59	0.48	12	0.29	-135.00	7424.00	5260	20230526	-31.75	2530	20231031	41.90	3800	-5.53	20240110	3375	6.37	20240105	5260	-31.75	20230526	2530	41.90	20231031	1.14	N	009440	500	112 억	128585	N	N	5	N	N
33	20240116	130240	57	100.00	KOSPI	금융업	N	N	N	N	N	3625	-25	5	-0.68	194685765	53802	55.64	3600	3660	3550	4745	2555	3650	3618.56	0.57	5460	3750	3700	3610	3560	3470	3725	3585	112	1095	500	2260	5	1	22434980	813	-26.85	0.49	12	0.24	-135.00	7424.00	5260	20230526	-31.08	2530	20231031	43.28	3800	-4.61	20240110	3375	7.41	20240105	5260	-31.08	20230526	2530	43.28	20231031	1.14	N	009440	500	112 억	128585	N	N	5	N	N
34	20240116	120239	57	100.00	KOSPI	금융업	N	N	N	N	N	3640	-10	5	-0.27	173606650	47990	49.63	3600	3660	3550	4745	2555	3650	3617.56	0.57	5164	3750	3700	3610	3560	3470	3725	3585	112	1095	500	2260	5	1	22434980	817	-26.96	0.49	12	0.21	-135.00	7424.00	5260	20230526	-30.80	2530	20231031	43.87	3800	-4.21	20240110	3375	7.85	20240105	5260	-30.80	20230526	2530	43.87	20231031	1.14	N	009440	500	112 억	128585	N	N	5	N	N
35	20240116	110239	57	100.00	KOSPI	금융업	N	N	N	N	N	3585	-65	5	-1.78	128296960	35502	36.71	3600	3660	3550	4745	2555	3650	3613.80	0.57	-1064	3750	3700	3610	3560	3470	3725	3585	112	1095	500	2260	5	1	22434980	804	-26.56	0.48	12	0.16	-135.00	7424.00	5260	20230526	-31.84	2530	20231031	41.70	3800	-5.66	20240110	3375	6.22	20240105	5260	-31.84	20230526	2530	41.70	20231031	1.14	N	009440	500	112 억	128585	N	N	5	N	N
36	20240116	100239	57	100.00	KOSPI	금융업	N	N	N	N	N	3600	-50	5	-1.37	112412360	31045	32.10	3600	3660	3575	4745	2555	3650	3620.95	0.57	-640	3750	3700	3610	3560	3470	3725	3585	112	1095	500	2260	5	1	22434980	808	-26.67	0.48	12	0.14	-135.00	7424.00	5260	20230526	-31.56	2530	20231031	42.29	3800	-5.26	20240110	3375	6.67	20240105	5260	-31.56	20230526	2530	42.29	20231031	1.14	N	009440	500	112 억	128585	N	N	5	N	N
37	20240116	090238	57	100.00	KOSPI	금융업	N	N	N	N	N	3645	-5	5	-0.14	1877355	519	0.54	3600	3645	3600	4745	2555	3650	3617.25	0.57	-48	3750	3700	3610	3560	3470	3725	3585	112	1095	500	2260	5	1	22434980	818	-27.00	0.49	12	0.00	-135.00	7424.00	5260	20230526	-30.70	2530	20231031	44.07	3800	-4.08	20240110	3375	8.00	20240105	5260	-30.70	20230526	2530	44.07	20231031	1.14	N	009440	500	112 억	128585	N	N	5	N	N
38	20240115	160239	57	100.00	KOSPI	금융업	N	N	N	N	N	3650	15	2	0.41	345517205	96214	81.88	3635	3660	3520	4725	2545	3635	3591.13	0.65	-18002	3778	3706	3563	3491	3348	3742	3527	112	1090	500	2250	5	1	22434980	819	-27.04	0.49	12	0.43	-135.00	7424.00	5260	20230526	-30.61	2530	20231031	44.27	3800	-3.95	20240110	3375	8.15	20240105	5260	-30.61	20230526	2530	44.27	20231031	1.14	N	009440	500	112 억	144736	N	N	5	N	N
39	20240115	150240	57	100.00	KOSPI	금융업	N	N	N	N	N	3640	5	2	0.14	288250970	80486	68.49	3635	3660	3520	4725	2545	3635	3581.38	0.65	-16424	3778	3706	3563	3491	3348	3742	3527	112	1090	500	2250	5	1	22434980	817	-26.96	0.49	12	0.36	-135.00	7424.00	5260	20230526	-30.80	2530	20231031	43.87	3800	-4.21	20240110	3375	7.85	20240105	5260	-30.80	20230526	2530	43.87	20231031	1.14	N	009440	500	112 억	144736	N	N	9	N	N
40	20240115	140240	57	100.00	KOSPI	금융업	N	N	N	N	N	3630	-5	5	-0.14	234743440	65576	55.80	3635	3660	3520	4725	2545	3635	3579.72	0.65	-16037	3778	3706	3563	3491	3348	3742	3527	112	1090	500	2250	5	1	22434980	814	-26.89	0.49	12	0.29	-135.00	7424.00	5260	20230526	-30.99	2530	20231031	43.48	3800	-4.47	20240110	3375	7.56	20240105	5260	-30.99	20230526	2530	43.48	20231031	1.14	N	009440	500	112 억	144736	N	N	9	N	N
41	20240115	130238	57	100.00	KOSPI	금융업	N	N	N	N	N	3635	0	3	0.00	220140825	61538	52.37	3635	3660	3520	4725	2545	3635	3577.32	0.65	-15730	3778	3706	3563	3491	3348	3742	3527	112	1090	500	2250	5	1	22434980	816	-26.93	0.49	12	0.27	-135.00	7424.00	5260	20230526	-30.89	2530	20231031	43.68	3800	-4.34	20240110	3375	7.70	20240105	5260	-30.89	20230526	2530	43.68	20231031	1.14	N	009440	500	112 억	144736	N	N	9	N	N
42	20240115	120238	57	100.00	KOSPI	금융업	N	N	N	N	N	3530	-105	5	-2.89	163672275	45878	39.04	3635	3640	3520	4725	2545	3635	3567.55	0.65	-15117	3778	3706	3563	3491	3348	3742	3527	112	1090	500	2250	5	1	22434980	792	-26.15	0.48	12	0.20	-135.00	7424.00	5260	20230526	-32.89	2530	20231031	39.53	3800	-7.11	20240110	3375	4.59	20240105	5260	-32.89	20230526	2530	39.53	20231031	1.14	N	009440	500	112 억	144736	N	N	9	N	N
43	20240115	110238	57	100.00	KOSPI	금융업	N	N	N	N	N	3605	-30	5	-0.83	142405710	39872	33.93	3635	3640	3525	4725	2545	3635	3571.57	0.65	-15337	3778	3706	3563	3491	3348	3742	3527	112	1090	500	2250	5	1	22434980	809	-26.70	0.49	12	0.18	-135.00	7424.00	5260	20230526	-31.46	2530	20231031	42.49	3800	-5.13	20240110	3375	6.81	20240105	5260	-31.46	20230526	2530	42.49	20231031	1.14	N	009440	500	112 억	144736	N	N	9	N	N
44	20240115	100238	57	100.00	KOSPI	금융업	N	N	N	N	N	3540	-95	5	-2.61	58140620	16303	13.87	3635	3635	3535	4725	2545	3635	3566.25	0.65	-202	3778	3706	3563	3491	3348	3742	3527	112	1090	500	2250	5	1	22434980	794	-26.22	0.48	12	0.07	-135.00	7424.00	5260	20230526	-32.70	2530	20231031	39.92	3800	-6.84	20240110	3375	4.89	20240105	5260	-32.70	20230526	2530	39.92	20231031	1.14	N	009440	500	112 억	144736	N	N	9	N	N
45	20240115	090239	57	100.00	KOSPI	금융업	N	N	N	N	N	3600	-35	5	-0.96	5210700	1434	1.22	3635	3635	3600	4725	2545	3635	3633.68	0.65	-338	3778	3706	3563	3491	3348	3742	3527	112	1090	500	2250	5	1	22434980	808	-26.67	0.48	12	0.01	-135.00	7424.00	5260	20230526	-31.56	2530	20231031	42.29	3800	-5.26	20240110	3375	6.67	20240105	5260	-31.56	20230526	2530	42.29	20231031	1.14	N	009440	500	112 억	144736	N	N	9	N	N
46	20240112	160238	57	100.00	KOSPI	금융업	N	N	N	N	N	3635	5	2	0.14	411554365	117079	115.78	3600	3635	3420	4715	2545	3630	3514.07	0.68	-14241	3763	3696	3623	3556	3483	3660	3520	112	1085	500	2250	5	1	22434980	816	-26.93	0.49	12	0.52	-135.00	7424.00	5260	20230526	-30.89	2530	20231031	43.68	3800	-4.34	20240110	3375	7.70	20240105	5260	-30.89	20230526	2530	43.68	20231031	1.21	N	009440	500	112 억	153040	N	N	9	N	N
47	20240112	150239	57	100.00	KOSPI	금융업	N	N	N	N	N	3525	-105	5	-2.89	299169280	85822	84.87	3600	3605	3420	4715	2545	3630	3485.93	0.68	-13217	3763	3696	3623	3556	3483	3660	3520	112	1085	500	2250	5	1	22434980	791	-26.11	0.47	12	0.38	-135.00	7424.00	5260	20230526	-32.98	2530	20231031	39.33	3800	-7.24	20240110	3375	4.44	20240105	5260	-32.98	20230526	2530	39.33	20231031	1.21	N	009440	500	112 억	153040	N	N	14	N	N
48	20240112	140239	57	100.00	KOSPI	금융업	N	N	N	N	N	3510	-120	5	-3.31	279169635	80146	79.26	3600	3605	3420	4715	2545	3630	3483.26	0.68	-13043	3763	3696	3623	3556	3483	3660	3520	112	1085	500	2250	5	1	22434980	787	-26.00	0.47	12	0.36	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	3800	-7.63	20240110	3375	4.00	20240105	5260	-33.27	20230526	2530	38.74	20231031	1.21	N	009440	500	112 억	153040	N	N	14	N	N
49	20240112	130237	57	100.00	KOSPI	금융업	N	N	N	N	N	3480	-150	5	-4.13	250024710	71842	71.05	3600	3605	3420	4715	2545	3630	3480.20	0.68	-13061	3763	3696	3623	3556	3483	3660	3520	112	1085	500	2250	5	1	22434980	781	-25.78	0.47	12	0.32	-135.00	7424.00	5260	20230526	-33.84	2530	20231031	37.55	3800	-8.42	20240110	3375	3.11	20240105	5260	-33.84	20230526	2530	37.55	20231031	1.21	N	009440	500	112 억	153040	N	N	14	N	N
50	20240112	120238	57	100.00	KOSPI	금융업	N	N	N	N	N	3450	-180	5	-4.96	207119990	59516	58.86	3600	3605	3420	4715	2545	3630	3480.07	0.68	-11804	3763	3696	3623	3556	3483	3660	3520	112	1085	500	2250	5	1	22434980	774	-25.56	0.46	12	0.27	-135.00	7424.00	5260	20230526	-34.41	2530	20231031	36.36	3800	-9.21	20240110	3375	2.22	20240105	5260	-34.41	20230526	2530	36.36	20231031	1.21	N	009440	500	112 억	153040	N	N	14	N	N
51	20240112	110237	57	100.00	KOSPI	금융업	N	N	N	N	N	3440	-190	5	-5.23	173774290	49851	49.30	3600	3605	3420	4715	2545	3630	3485.87	0.68	-9898	3763	3696	3623	3556	3483	3660	3520	112	1085	500	2250	5	1	22434980	772	-25.48	0.46	12	0.22	-135.00	7424.00	5260	20230526	-34.60	2530	20231031	35.97	3800	-9.47	20240110	3375	1.93	20240105	5260	-34.60	20230526	2530	35.97	20231031	1.21	N	009440	500	112 억	153040	N	N	14	N	N
52	20240112	100238	57	100.00	KOSPI	금융업	N	N	N	N	N	3465	-165	5	-4.55	100046375	28472	28.16	3600	3605	3445	4715	2545	3630	3513.85	0.68	-6079	3763	3696	3623	3556	3483	3660	3520	112	1085	500	2250	5	1	22434980	777	-25.67	0.47	12	0.13	-135.00	7424.00	5260	20230526	-34.13	2530	20231031	36.96	3800	-8.82	20240110	3375	2.67	20240105	5260	-34.13	20230526	2530	36.96	20231031	1.21	N	009440	500	112 억	153040	N	N	14	N	N
53	20240112	090238	57	100.00	KOSPI	금융업	N	N	N	N	N	3575	-55	5	-1.52	6798735	1898	1.88	3600	3605	3565	4715	2545	3630	3582.05	0.68	821	3763	3696	3623	3556	3483	3660	3520	112	1085	500	2250	5	1	22434980	802	-26.48	0.48	12	0.01	-135.00	7424.00	5260	20230526	-32.03	2530	20231031	41.30	3800	-5.92	20240110	3375	5.93	20240105	5260	-32.03	20230526	2530	41.30	20231031	1.21	N	009440	500	112 억	153040	N	N	14	N	N
54	20240111	160237	57	100.00	KOSPI	금융업	N	N	N	N	N	3630	-40	5	-1.09	358248350	99185	20.06	3680	3690	3550	4770	2570	3670	3611.65	0.66	9094	3976	3822	3646	3492	3316	3900	3570	112	1100	500	2270	5	1	22434980	814	-26.89	0.49	12	0.44	-135.00	7424.00	5260	20230526	-30.99	2530	20231031	43.48	3800	-4.47	20240110	3375	7.56	20240105	5260	-30.99	20230526	2530	43.48	20231031	1.19	N	009440	500	112 억	148283	N	N	14	N	N
55	20240111	150239	57	100.00	KOSPI	금융업	N	N	N	N	N	3620	-50	5	-1.36	327493695	90696	18.35	3680	3690	3550	4770	2570	3670	3610.59	0.66	10657	3976	3822	3646	3492	3316	3900	3570	112	1100	500	2270	5	1	22434980	812	-26.81	0.49	12	0.40	-135.00	7424.00	5260	20230526	-31.18	2530	20231031	43.08	3800	-4.74	20240110	3375	7.26	20240105	5260	-31.18	20230526	2530	43.08	20231031	1.19	N	009440	500	112 억	148283	N	N	16	N	N
56	20240111	140237	57	100.00	KOSPI	금융업	N	N	N	N	N	3585	-85	5	-2.32	292473300	80921	16.37	3680	3690	3550	4770	2570	3670	3613.99	0.66	12274	3976	3822	3646	3492	3316	3900	3570	112	1100	500	2270	5	1	22434980	804	-26.56	0.48	12	0.36	-135.00	7424.00	5260	20230526	-31.84	2530	20231031	41.70	3800	-5.66	20240110	3375	6.22	20240105	5260	-31.84	20230526	2530	41.70	20231031	1.19	N	009440	500	112 억	148283	N	N	16	N	N
57	20240111	130237	57	100.00	KOSPI	금융업	N	N	N	N	N	3610	-60	5	-1.63	214383800	59121	11.96	3680	3690	3575	4770	2570	3670	3625.84	0.66	11424	3976	3822	3646	3492	3316	3900	3570	112	1100	500	2270	5	1	22434980	810	-26.74	0.49	12	0.26	-135.00	7424.00	5260	20230526	-31.37	2530	20231031	42.69	3800	-5.00	20240110	3375	6.96	20240105	5260	-31.37	20230526	2530	42.69	20231031	1.19	N	009440	500	112 억	148283	N	N	16	N	N
58	20240111	120238	57	100.00	KOSPI	금융업	N	N	N	N	N	3665	-5	5	-0.14	193075185	53242	10.77	3680	3690	3575	4770	2570	3670	3625.99	0.66	13839	3976	3822	3646	3492	3316	3900	3570	112	1100	500	2270	5	1	22434980	822	-27.15	0.49	12	0.24	-135.00	7424.00	5260	20230526	-30.32	2530	20231031	44.86	3800	-3.55	20240110	3375	8.59	20240105	5260	-30.32	20230526	2530	44.86	20231031	1.19	N	009440	500	112 억	148283	N	N	16	N	N
59	20240111	110237	57	100.00	KOSPI	금융업	N	N	N	N	N	3660	-10	5	-0.27	167429490	46219	9.35	3680	3690	3575	4770	2570	3670	3622.05	0.66	11084	3976	3822	3646	3492	3316	3900	3570	112	1100	500	2270	5	1	22434980	821	-27.11	0.49	12	0.21	-135.00	7424.00	5260	20230526	-30.42	2530	20231031	44.66	3800	-3.68	20240110	3375	8.44	20240105	5260	-30.42	20230526	2530	44.66	20231031	1.19	N	009440	500	112 억	148283	N	N	16	N	N
60	20240111	100237	57	100.00	KOSPI	금융업	N	N	N	N	N	3605	-65	5	-1.77	110095245	30453	6.16	3680	3690	3575	4770	2570	3670	3614.41	0.66	8249	3976	3822	3646	3492	3316	3900	3570	112	1100	500	2270	5	1	22434980	809	-26.70	0.49	12	0.14	-135.00	7424.00	5260	20230526	-31.46	2530	20231031	42.49	3800	-5.13	20240110	3375	6.81	20240105	5260	-31.46	20230526	2530	42.49	20231031	1.19	N	009440	500	112 억	148283	N	N	16	N	N
61	20240111	090237	57	100.00	KOSPI	금융업	N	N	N	N	N	3690	20	2	0.54	17660105	4825	0.98	3680	3690	3610	4770	2570	3670	3659.08	0.66	72	3976	3822	3646	3492	3316	3900	3570	112	1100	500	2270	5	1	22434980	828	-27.33	0.50	12	0.02	-135.00	7424.00	5260	20230526	-29.85	2530	20231031	45.85	3800	-2.89	20240110	3375	9.33	20240105	5260	-29.85	20230526	2530	45.85	20231031	1.19	N	009440	500	112 억	148283	N	N	16	N	N
62	20240110	160236	57	100.00	KOSPI	금융업	N	N	N	N	N	3670	100	2	2.80	1802186040	492961	636.80	3580	3800	3470	4640	2500	3570	3655.84	0.80	-25211	3650	3610	3530	3490	3410	3630	3510	112	1070	500	2210	5	1	22434980	823	-27.19	0.49	12	2.20	-135.00	7424.00	5260	20230526	-30.23	2530	20231031	45.06	3800	-3.42	20240110	3375	8.74	20240105	5260	-30.23	20230526	2530	45.06	20231031	1.17	N	009440	500	112 억	178459	N	N	16	N	N
63	20240110	150236	57	100.00	KOSPI	금융업	N	N	N	N	N	3620	50	2	1.40	1692724230	463044	598.16	3580	3800	3470	4640	2500	3570	3655.65	0.80	-20260	3650	3610	3530	3490	3410	3630	3510	112	1070	500	2210	5	1	22434980	812	-26.81	0.49	12	2.06	-135.00	7424.00	5260	20230526	-31.18	2530	20231031	43.08	3800	-4.74	20240110	3375	7.26	20240105	5260	-31.18	20230526	2530	43.08	20231031	1.17	N	009440	500	112 억	178459	N	N	24	N	N
64	20240110	140237	57	100.00	KOSPI	금융업	N	N	N	N	N	3630	60	2	1.68	1646208910	450182	581.54	3580	3800	3470	4640	2500	3570	3656.77	0.80	-19476	3650	3610	3530	3490	3410	3630	3510	112	1070	500	2210	5	1	22434980	814	-26.89	0.49	12	2.01	-135.00	7424.00	5260	20230526	-30.99	2530	20231031	43.48	3800	-4.47	20240110	3375	7.56	20240105	5260	-30.99	20230526	2530	43.48	20231031	1.17	N	009440	500	112 억	178459	N	N	24	N	N
65	20240110	130237	57	100.00	KOSPI	금융업	N	N	N	N	N	3670	100	2	2.80	1587605000	433990	560.62	3580	3800	3470	4640	2500	3570	3658.16	0.80	-28374	3650	3610	3530	3490	3410	3630	3510	112	1070	500	2210	5	1	22434980	823	-27.19	0.49	12	1.93	-135.00	7424.00	5260	20230526	-30.23	2530	20231031	45.06	3800	-3.42	20240110	3375	8.74	20240105	5260	-30.23	20230526	2530	45.06	20231031	1.17	N	009440	500	112 억	178459	N	N	24	N	N
66	20240110	120237	57	100.00	KOSPI	금융업	N	N	N	N	N	3615	45	2	1.26	1517299660	414694	535.70	3580	3800	3470	4640	2500	3570	3658.84	0.80	-25909	3650	3610	3530	3490	3410	3630	3510	112	1070	500	2210	5	1	22434980	811	-26.78	0.49	12	1.85	-135.00	7424.00	5260	20230526	-31.27	2530	20231031	42.89	3800	-4.87	20240110	3375	7.11	20240105	5260	-31.27	20230526	2530	42.89	20231031	1.17	N	009440	500	112 억	178459	N	N	24	N	N
67	20240110	110237	57	100.00	KOSPI	금융업	N	N	N	N	N	3570	0	3	0.00	1158756955	317164	409.71	3580	3800	3470	4640	2500	3570	3653.50	0.80	-22533	3650	3610	3530	3490	3410	3630	3510	112	1070	500	2210	5	1	22434980	801	-26.44	0.48	12	1.41	-135.00	7424.00	5260	20230526	-32.13	2530	20231031	41.11	3800	-6.05	20240110	3375	5.78	20240105	5260	-32.13	20230526	2530	41.11	20231031	1.17	N	009440	500	112 억	178459	N	N	24	N	N
68	20240110	100236	57	100.00	KOSPI	금융업	N	N	N	N	N	3590	20	2	0.56	1116237960	305247	394.31	3580	3800	3470	4640	2500	3570	3656.84	0.80	-17815	3650	3610	3530	3490	3410	3630	3510	112	1070	500	2210	5	1	22434980	805	-26.59	0.48	12	1.36	-135.00	7424.00	5260	20230526	-31.75	2530	20231031	41.90	3800	-5.53	20240110	3375	6.37	20240105	5260	-31.75	20230526	2530	41.90	20231031	1.17	N	009440	500	112 억	178459	N	N	24	N	N
69	20240110	090237	57	100.00	KOSPI	금융업	N	N	N	N	N	3640	70	2	1.96	41768770	11657	15.06	3580	3640	3550	4640	2500	3570	3583.17	0.80	2348	3650	3610	3530	3490	3410	3630	3510	112	1070	500	2210	5	1	22434980	817	-26.96	0.49	12	0.05	-135.00	7424.00	5260	20230526	-30.80	2530	20231031	43.87	3640	0.00	20240110	3375	7.85	20240105	5260	-30.80	20230526	2530	43.87	20231031	1.17	N	009440	500	112 억	178459	N	N	24	N	N
70	20240109	160236	57	100.00	KOSPI	금융업	N	N	N	N	N	3570	20	2	0.56	270638870	76849	86.11	3545	3570	3450	4615	2485	3550	3521.49	0.81	-6425	3676	3612	3496	3432	3316	3645	3465	112	1065	500	2200	5	1	22434980	801	-26.44	0.48	12	0.34	-135.00	7424.00	5260	20230526	-32.13	2530	20231031	41.11	3575	-0.14	20240102	3375	5.78	20240105	5260	-32.13	20230526	2530	41.11	20231031	1.17	N	009440	500	112 억	182684	N	N	24	N	N
71	20240109	150237	57	100.00	KOSPI	금융업	N	N	N	N	N	3485	-65	5	-1.83	130769250	37394	41.90	3545	3565	3455	4615	2485	3550	3497.07	0.81	-2652	3676	3612	3496	3432	3316	3645	3465	112	1065	500	2200	5	1	22434980	782	-25.81	0.47	12	0.17	-135.00	7424.00	5260	20230526	-33.75	2530	20231031	37.75	3575	-2.52	20240102	3375	3.26	20240105	5260	-33.75	20230526	2530	37.75	20231031	1.17	N	009440	500	112 억	182684	N	N	36	N	N
72	20240109	140236	57	100.00	KOSPI	금융업	N	N	N	N	N	3485	-65	5	-1.83	101183100	28872	32.35	3545	3565	3470	4615	2485	3550	3504.54	0.81	-3540	3676	3612	3496	3432	3316	3645	3465	112	1065	500	2200	5	1	22434980	782	-25.81	0.47	12	0.13	-135.00	7424.00	5260	20230526	-33.75	2530	20231031	37.75	3575	-2.52	20240102	3375	3.26	20240105	5260	-33.75	20230526	2530	37.75	20231031	1.17	N	009440	500	112 억	182684	N	N	36	N	N
73	20240109	130236	57	100.00	KOSPI	금융업	N	N	N	N	N	3500	-50	5	-1.41	84237435	23998	26.89	3545	3565	3480	4615	2485	3550	3510.19	0.81	-3521	3676	3612	3496	3432	3316	3645	3465	112	1065	500	2200	5	1	22434980	785	-25.93	0.47	12	0.11	-135.00	7424.00	5260	20230526	-33.46	2530	20231031	38.34	3575	-2.10	20240102	3375	3.70	20240105	5260	-33.46	20230526	2530	38.34	20231031	1.17	N	009440	500	112 억	182684	N	N	36	N	N
74	20240109	120238	57	100.00	KOSPI	금융업	N	N	N	N	N	3520	-30	5	-0.85	78587070	22378	25.07	3545	3565	3480	4615	2485	3550	3511.80	0.81	-4008	3676	3612	3496	3432	3316	3645	3465	112	1065	500	2200	5	1	22434980	790	-26.07	0.47	12	0.10	-135.00	7424.00	5260	20230526	-33.08	2530	20231031	39.13	3575	-1.54	20240102	3375	4.30	20240105	5260	-33.08	20230526	2530	39.13	20231031	1.17	N	009440	500	112 억	182684	N	N	36	N	N
75	20240109	110236	57	100.00	KOSPI	금융업	N	N	N	N	N	3510	-40	5	-1.13	72398730	20612	23.10	3545	3565	3480	4615	2485	3550	3512.46	0.81	-4007	3676	3612	3496	3432	3316	3645	3465	112	1065	500	2200	5	1	22434980	787	-26.00	0.47	12	0.09	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	3575	-1.82	20240102	3375	4.00	20240105	5260	-33.27	20230526	2530	38.74	20231031	1.17	N	009440	500	112 억	182684	N	N	36	N	N
76	20240109	100236	57	100.00	KOSPI	금융업	N	N	N	N	N	3505	-45	5	-1.27	27442445	7772	8.71	3545	3565	3495	4615	2485	3550	3530.94	0.81	-1275	3676	3612	3496	3432	3316	3645	3465	112	1065	500	2200	5	1	22434980	786	-25.96	0.47	12	0.03	-135.00	7424.00	5260	20230526	-33.37	2530	20231031	38.54	3575	-1.96	20240102	3375	3.85	20240105	5260	-33.37	20230526	2530	38.54	20231031	1.17	N	009440	500	112 억	182684	N	N	36	N	N
77	20240109	090236	57	100.00	KOSPI	금융업	N	N	N	N	N	3550	0	3	0.00	5683160	1603	1.80	3545	3550	3545	4615	2485	3550	3545.33	0.81	77	3676	3612	3496	3432	3316	3645	3465	112	1065	500	2200	5	1	22434980	796	-26.30	0.48	12	0.01	-135.00	7424.00	5260	20230526	-32.51	2530	20231031	40.32	3575	-0.70	20240102	3375	5.19	20240105	5260	-32.51	20230526	2530	40.32	20231031	1.17	N	009440	500	112 억	182684	N	N	36	N	N
78	20240108	160236	57	100.00	KOSPI	금융업	N	N	N	N	N	3550	105	2	3.05	305812925	89067	71.28	3415	3560	3380	4475	2415	3445	3433.16	0.81	-125	3565	3505	3440	3380	3315	3535	3410	112	1030	500	2130	5	1	22434980	796	-26.30	0.48	12	0.40	-135.00	7424.00	5260	20230526	-32.51	2530	20231031	40.32	3575	-0.70	20240102	3375	5.19	20240105	5260	-32.51	20230526	2530	40.32	20231031	1.15	N	009440	500	112 억	181117	N	N	36	N	N
79	20240108	150237	57	100.00	KOSPI	금융업	N	N	N	N	N	3480	35	2	1.02	248440920	72812	58.27	3415	3485	3380	4475	2415	3445	3412.09	0.81	1820	3565	3505	3440	3380	3315	3535	3410	112	1030	500	2130	5	1	22434980	781	-25.78	0.47	12	0.32	-135.00	7424.00	5260	20230526	-33.84	2530	20231031	37.55	3575	-2.66	20240102	3375	3.11	20240105	5260	-33.84	20230526	2530	37.55	20231031	1.15	N	009440	500	112 억	181117	N	N	71	N	N
80	20240108	140236	57	100.00	KOSPI	금융업	N	N	N	N	N	3435	-10	5	-0.29	213508935	62675	50.16	3415	3470	3380	4475	2415	3445	3406.60	0.81	1988	3565	3505	3440	3380	3315	3535	3410	112	1030	500	2130	5	1	22434980	771	-25.44	0.46	12	0.28	-135.00	7424.00	5260	20230526	-34.70	2530	20231031	35.77	3575	-3.92	20240102	3375	1.78	20240105	5260	-34.70	20230526	2530	35.77	20231031	1.15	N	009440	500	112 억	181117	N	N	71	N	N
81	20240108	130235	57	100.00	KOSPI	금융업	N	N	N	N	N	3410	-35	5	-1.02	156276565	45873	36.71	3415	3470	3380	4475	2415	3445	3406.72	0.81	-356	3565	3505	3440	3380	3315	3535	3410	112	1030	500	2130	5	1	22434980	765	-25.26	0.46	12	0.20	-135.00	7424.00	5260	20230526	-35.17	2530	20231031	34.78	3575	-4.62	20240102	3375	1.04	20240105	5260	-35.17	20230526	2530	34.78	20231031	1.15	N	009440	500	112 억	181117	N	N	71	N	N
82	20240108	120237	57	100.00	KOSPI	금융업	N	N	N	N	N	3400	-45	5	-1.31	95959610	28109	22.50	3415	3470	3380	4475	2415	3445	3413.84	0.81	-516	3565	3505	3440	3380	3315	3535	3410	112	1030	500	2130	5	1	22434980	763	-25.19	0.46	12	0.13	-135.00	7424.00	5260	20230526	-35.36	2530	20231031	34.39	3575	-4.90	20240102	3375	0.74	20240105	5260	-35.36	20230526	2530	34.39	20231031	1.15	N	009440	500	112 억	181117	N	N	71	N	N
83	20240108	110236	57	100.00	KOSPI	금융업	N	N	N	N	N	3435	-10	5	-0.29	65220920	19055	15.25	3415	3470	3395	4475	2415	3445	3422.77	0.81	-485	3565	3505	3440	3380	3315	3535	3410	112	1030	500	2130	5	1	22434980	771	-25.44	0.46	12	0.08	-135.00	7424.00	5260	20230526	-34.70	2530	20231031	35.77	3575	-3.92	20240102	3375	1.78	20240105	5260	-34.70	20230526	2530	35.77	20231031	1.15	N	009440	500	112 억	181117	N	N	71	N	N
84	20240108	100238	57	100.00	KOSPI	금융업	N	N	N	N	N	3460	15	2	0.44	28897540	8428	6.74	3415	3470	3410	4475	2415	3445	3428.75	0.81	-716	3565	3505	3440	3380	3315	3535	3410	112	1030	500	2130	5	1	22434980	776	-25.63	0.47	12	0.04	-135.00	7424.00	5260	20230526	-34.22	2530	20231031	36.76	3575	-3.22	20240102	3375	2.52	20240105	5260	-34.22	20230526	2530	36.76	20231031	1.15	N	009440	500	112 억	181117	N	N	71	N	N
85	20240108	090236	57	100.00	KOSPI	금융업	N	N	N	N	N	3440	-5	5	-0.15	9149195	2678	2.14	3415	3440	3415	4475	2415	3445	3416.43	0.81	97	3565	3505	3440	3380	3315	3535	3410	112	1030	500	2130	5	1	22434980	772	-25.48	0.46	12	0.01	-135.00	7424.00	5260	20230526	-34.60	2530	20231031	35.97	3575	-3.78	20240102	3375	1.93	20240105	5260	-34.60	20230526	2530	35.97	20231031	1.15	N	009440	500	112 억	181117	N	N	71	N	N
86	20240105	160236	57	100.00	KOSPI	금융업	N	N	N	N	N	3445	-40	5	-1.15	425037865	124689	373.58	3415	3500	3375	4530	2440	3485	3408.78	0.57	50752	3558	3521	3483	3446	3408	3502	3427	112	1045	500	2160	5	1	22434980	773	-25.52	0.46	12	0.56	-135.00	7424.00	5260	20230526	-34.51	2530	20231031	36.17	3575	-3.64	20240102	3375	2.07	20240105	5260	-34.51	20230526	2530	36.17	20231031	1.15	N	009440	500	112 억	128479	N	N	71	N	N
87	20240105	150235	57	100.00	KOSPI	금융업	N	N	N	N	N	3410	-75	5	-2.15	383142965	112524	337.13	3415	3500	3375	4530	2440	3485	3404.99	0.57	54544	3558	3521	3483	3446	3408	3502	3427	112	1045	500	2160	5	1	22434980	765	-25.26	0.46	12	0.50	-135.00	7424.00	5260	20230526	-35.17	2530	20231031	34.78	3575	-4.62	20240102	3375	1.04	20240105	5260	-35.17	20230526	2530	34.78	20231031	1.15	N	009440	500	112 억	128479	N	N	85	N	N
88	20240105	140236	57	100.00	KOSPI	금융업	N	N	N	N	N	3400	-85	5	-2.44	352973025	103615	310.44	3415	3500	3375	4530	2440	3485	3406.58	0.57	56451	3558	3521	3483	3446	3408	3502	3427	112	1045	500	2160	5	1	22434980	763	-25.19	0.46	12	0.46	-135.00	7424.00	5260	20230526	-35.36	2530	20231031	34.39	3575	-4.90	20240102	3375	0.74	20240105	5260	-35.36	20230526	2530	34.39	20231031	1.15	N	009440	500	112 억	128479	N	N	85	N	N
89	20240105	130236	57	100.00	KOSPI	금융업	N	N	N	N	N	3450	-35	5	-1.00	302408880	88710	265.78	3415	3500	3375	4530	2440	3485	3408.96	0.57	55768	3558	3521	3483	3446	3408	3502	3427	112	1045	500	2160	5	1	22434980	774	-25.56	0.46	12	0.40	-135.00	7424.00	5260	20230526	-34.41	2530	20231031	36.36	3575	-3.50	20240102	3375	2.22	20240105	5260	-34.41	20230526	2530	36.36	20231031	1.15	N	009440	500	112 억	128479	N	N	85	N	N
90	20240105	120236	57	100.00	KOSPI	금융업	N	N	N	N	N	3445	-40	5	-1.15	283788760	83276	249.50	3415	3500	3375	4530	2440	3485	3407.81	0.57	54628	3558	3521	3483	3446	3408	3502	3427	112	1045	500	2160	5	1	22434980	773	-25.52	0.46	12	0.37	-135.00	7424.00	5260	20230526	-34.51	2530	20231031	36.17	3575	-3.64	20240102	3375	2.07	20240105	5260	-34.51	20230526	2530	36.17	20231031	1.15	N	009440	500	112 억	128479	N	N	85	N	N
91	20240105	110235	57	100.00	KOSPI	금융업	N	N	N	N	N	3435	-50	5	-1.43	279075970	81908	245.40	3415	3500	3375	4530	2440	3485	3407.19	0.57	55521	3558	3521	3483	3446	3408	3502	3427	112	1045	500	2160	5	1	22434980	771	-25.44	0.46	12	0.37	-135.00	7424.00	5260	20230526	-34.70	2530	20231031	35.77	3575	-3.92	20240102	3375	1.78	20240105	5260	-34.70	20230526	2530	35.77	20231031	1.15	N	009440	500	112 억	128479	N	N	85	N	N
92	20240105	100236	57	100.00	KOSPI	금융업	N	N	N	N	N	3425	-60	5	-1.72	268290335	78762	235.98	3415	3500	3375	4530	2440	3485	3406.34	0.57	55724	3558	3521	3483	3446	3408	3502	3427	112	1045	500	2160	5	1	22434980	768	-25.37	0.46	12	0.35	-135.00	7424.00	5260	20230526	-34.89	2530	20231031	35.38	3575	-4.20	20240102	3375	1.48	20240105	5260	-34.89	20230526	2530	35.38	20231031	1.15	N	009440	500	112 억	128479	N	N	85	N	N
93	20240105	090236	57	100.00	KOSPI	금융업	N	N	N	N	N	3480	-5	5	-0.14	2977930	871	2.61	3415	3500	3415	4530	2440	3485	3418.98	0.57	142	3558	3521	3483	3446	3408	3502	3427	112	1045	500	2160	5	1	22434980	781	-25.78	0.47	12	0.00	-135.00	7424.00	5260	20230526	-33.84	2530	20231031	37.55	3575	-2.66	20240102	3400	2.35	20240102	5260	-33.84	20230526	2530	37.55	20231031	1.15	N	009440	500	112 억	128479	N	N	85	N	N
94	20240104	160234	57	100.00	KOSPI	금융업	N	N	N	N	N	3485	-40	5	-1.13	115710095	33370	75.65	3495	3520	3445	4580	2470	3525	3467.49	0.58	-877	3591	3557	3531	3497	3471	3545	3485	112	1055	500	2180	5	1	22434980	782	-25.81	0.47	12	0.15	-135.00	7424.00	5260	20230526	-33.75	2530	20231031	37.75	3575	-2.52	20240102	3400	2.50	20240102	5260	-33.75	20230526	2530	37.75	20231031	1.24	N	009440	500	112 억	129909	N	N	85	N	N
95	20240104	150235	57	100.00	KOSPI	금융업	N	N	N	N	N	3460	-65	5	-1.84	91591470	26405	59.86	3495	3520	3445	4580	2470	3525	3468.72	0.58	-1568	3591	3557	3531	3497	3471	3545	3485	112	1055	500	2180	5	1	22434980	776	-25.63	0.47	12	0.12	-135.00	7424.00	5260	20230526	-34.22	2530	20231031	36.76	3575	-3.22	20240102	3400	1.76	20240102	5260	-34.22	20230526	2530	36.76	20231031	1.24	N	009440	500	112 억	129909	N	N	150	N	N
96	20240104	140235	57	100.00	KOSPI	금융업	N	N	N	N	N	3450	-75	5	-2.13	79431480	22882	51.87	3495	3520	3450	4580	2470	3525	3471.35	0.58	-2261	3591	3557	3531	3497	3471	3545	3485	112	1055	500	2180	5	1	22434980	774	-25.56	0.46	12	0.10	-135.00	7424.00	5260	20230526	-34.41	2530	20231031	36.36	3575	-3.50	20240102	3400	1.47	20240102	5260	-34.41	20230526	2530	36.36	20231031	1.24	N	009440	500	112 억	129909	N	N	150	N	N
97	20240104	130235	57	100.00	KOSPI	금융업	N	N	N	N	N	3470	-55	5	-1.56	58239895	16752	37.98	3495	3520	3450	4580	2470	3525	3476.59	0.58	-2733	3591	3557	3531	3497	3471	3545	3485	112	1055	500	2180	5	1	22434980	778	-25.70	0.47	12	0.07	-135.00	7424.00	5260	20230526	-34.03	2530	20231031	37.15	3575	-2.94	20240102	3400	2.06	20240102	5260	-34.03	20230526	2530	37.15	20231031	1.24	N	009440	500	112 억	129909	N	N	150	N	N
98	20240104	120234	57	100.00	KOSPI	금융업	N	N	N	N	N	3460	-65	5	-1.84	56499050	16250	36.84	3495	3520	3450	4580	2470	3525	3476.86	0.58	-2555	3591	3557	3531	3497	3471	3545	3485	112	1055	500	2180	5	1	22434980	776	-25.63	0.47	12	0.07	-135.00	7424.00	5260	20230526	-34.22	2530	20231031	36.76	3575	-3.22	20240102	3400	1.76	20240102	5260	-34.22	20230526	2530	36.76	20231031	1.24	N	009440	500	112 억	129909	N	N	150	N	N
99	20240104	110234	57	100.00	KOSPI	금융업	N	N	N	N	N	3475	-50	5	-1.42	44474870	12770	28.95	3495	3520	3460	4580	2470	3525	3482.76	0.58	-2166	3591	3557	3531	3497	3471	3545	3485	112	1055	500	2180	5	1	22434980	780	-25.74	0.47	12	0.06	-135.00	7424.00	5260	20230526	-33.94	2530	20231031	37.35	3575	-2.80	20240102	3400	2.21	20240102	5260	-33.94	20230526	2530	37.35	20231031	1.24	N	009440	500	112 억	129909	N	N	150	N	N
100	20240104	100234	57	100.00	KOSPI	금융업	N	N	N	N	N	3505	-20	5	-0.57	15244895	4361	9.89	3495	3520	3465	4580	2470	3525	3495.73	0.58	-1565	3591	3557	3531	3497	3471	3545	3485	112	1055	500	2180	5	1	22434980	786	-25.96	0.47	12	0.02	-135.00	7424.00	5260	20230526	-33.37	2530	20231031	38.54	3575	-1.96	20240102	3400	3.09	20240102	5260	-33.37	20230526	2530	38.54	20231031	1.24	N	009440	500	112 억	129909	N	N	150	N	N
101	20240104	090235	57	100.00	KOSPI	금융업	N	N	N	N	N	3520	-5	5	-0.14	6226005	1782	4.04	3495	3520	3465	4580	2470	3525	3493.83	0.58	-368	3591	3557	3531	3497	3471	3545	3485	112	1055	500	2180	5	1	22434980	790	-26.07	0.47	12	0.01	-135.00	7424.00	5260	20230526	-33.08	2530	20231031	39.13	3575	-1.54	20240102	3400	3.53	20240102	5260	-33.08	20230526	2530	39.13	20231031	1.24	N	009440	500	112 억	129909	N	N	150	N	N
102	20240103	160234	57	100.00	KOSPI	금융업	N	N	N	N	N	3525	-40	5	-1.12	151922655	43131	29.84	3565	3565	3505	4630	2500	3565	3522.35	0.58	299	3688	3626	3513	3451	3338	3657	3482	112	1065	500	2210	5	1	22434980	791	-26.11	0.47	12	0.19	-135.00	7424.00	5260	20230526	-32.98	2530	20231031	39.33	3575	-1.40	20240102	3400	3.68	20240102	5260	-32.98	20230526	2530	39.33	20231031	1.28	N	009440	500	112 억	129422	N	N	150	N	N
103	20240103	150233	57	100.00	KOSPI	금융업	N	N	N	N	N	3515	-50	5	-1.40	99852055	28325	19.60	3565	3565	3505	4630	2500	3565	3525.23	0.58	-606	3688	3626	3513	3451	3338	3657	3482	112	1065	500	2210	5	1	22434980	789	-26.04	0.47	12	0.13	-135.00	7424.00	5260	20230526	-33.17	2530	20231031	38.93	3575	-1.68	20240102	3400	3.38	20240102	5260	-33.17	20230526	2530	38.93	20231031	1.28	N	009440	500	112 억	129422	N	N	2	N	N
104	20240103	140232	57	100.00	KOSPI	금융업	N	N	N	N	N	3520	-45	5	-1.26	87708055	24873	17.21	3565	3565	3505	4630	2500	3565	3526.24	0.58	-126	3688	3626	3513	3451	3338	3657	3482	112	1065	500	2210	5	1	22434980	790	-26.07	0.47	12	0.11	-135.00	7424.00	5260	20230526	-33.08	2530	20231031	39.13	3575	-1.54	20240102	3400	3.53	20240102	5260	-33.08	20230526	2530	39.13	20231031	1.28	N	009440	500	112 억	129422	N	N	2	N	N
105	20240103	130234	57	100.00	KOSPI	금융업	N	N	N	N	N	3535	-30	5	-0.84	74848150	21231	14.69	3565	3565	3505	4630	2500	3565	3525.42	0.58	-306	3688	3626	3513	3451	3338	3657	3482	112	1065	500	2210	5	1	22434980	793	-26.19	0.48	12	0.09	-135.00	7424.00	5260	20230526	-32.79	2530	20231031	39.72	3575	-1.12	20240102	3400	3.97	20240102	5260	-32.79	20230526	2530	39.72	20231031	1.28	N	009440	500	112 억	129422	N	N	2	N	N
106	20240103	120236	57	100.00	KOSPI	금융업	N	N	N	N	N	3535	-30	5	-0.84	62178260	17652	12.21	3565	3565	3505	4630	2500	3565	3522.45	0.58	132	3688	3626	3513	3451	3338	3657	3482	112	1065	500	2210	5	1	22434980	793	-26.19	0.48	12	0.08	-135.00	7424.00	5260	20230526	-32.79	2530	20231031	39.72	3575	-1.12	20240102	3400	3.97	20240102	5260	-32.79	20230526	2530	39.72	20231031	1.28	N	009440	500	112 억	129422	N	N	2	N	N
107	20240103	110234	57	100.00	KOSPI	금융업	N	N	N	N	N	3520	-45	5	-1.26	45346440	12880	8.91	3565	3565	3505	4630	2500	3565	3520.69	0.58	-1059	3688	3626	3513	3451	3338	3657	3482	112	1065	500	2210	5	1	22434980	790	-26.07	0.47	12	0.06	-135.00	7424.00	5260	20230526	-33.08	2530	20231031	39.13	3575	-1.54	20240102	3400	3.53	20240102	5260	-33.08	20230526	2530	39.13	20231031	1.28	N	009440	500	112 억	129422	N	N	2	N	N
108	20240103	100233	57	100.00	KOSPI	금융업	N	N	N	N	N	3520	-45	5	-1.26	28017820	7959	5.51	3565	3565	3505	4630	2500	3565	3520.27	0.58	-585	3688	3626	3513	3451	3338	3657	3482	112	1065	500	2210	5	1	22434980	790	-26.07	0.47	12	0.04	-135.00	7424.00	5260	20230526	-33.08	2530	20231031	39.13	3575	-1.54	20240102	3400	3.53	20240102	5260	-33.08	20230526	2530	39.13	20231031	1.28	N	009440	500	112 억	129422	N	N	2	N	N
109	20240103	090234	57	100.00	KOSPI	금융업	N	N	N	N	N	3550	-15	5	-0.42	3447375	970	0.67	3565	3565	3545	4630	2500	3565	3553.99	0.58	-640	3688	3626	3513	3451	3338	3657	3482	112	1065	500	2210	5	1	22434980	796	-26.30	0.48	12	0.00	-135.00	7424.00	5260	20230526	-32.51	2530	20231031	40.32	3575	-0.70	20240102	3400	4.41	20240102	5260	-32.51	20230526	2530	40.32	20231031	1.28	N	009440	500	112 억	129422	N	N	2	N	N
110	20240102	160233	57	100.00	KOSPI	금융업	N	N	N	N	N	3565	55	2	1.57	498305625	142950	260.19	3475	3575	3400	4560	2460	3510	3485.87	0.58	3054	3616	3562	3481	3427	3346	3590	3455	112	1050	500	2170	5	1	22434980	800	-26.41	0.48	12	0.64	-135.00	7424.00	5260	20230526	-32.22	2530	20231031	40.91	3575	-0.28	20240102	3400	4.85	20240102	5260	-32.22	20230526	2530	40.91	20231031	1.30	N	009440	500	112 억	129154	N	N	2	N	N
111	20240102	150233	57	100.00	KOSPI	금융업	N	N	N	N	N	3510	0	3	0.00	473690510	136025	247.58	3475	3575	3400	4560	2460	3510	3482.38	0.58	3633	3616	3562	3481	3427	3346	3590	3455	112	1050	500	2170	5	1	22434980	787	-26.00	0.47	12	0.61	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	3575	-1.82	20240102	3400	3.24	20240102	5260	-33.27	20230526	2530	38.74	20231031	1.30	N	009440	500	112 억	129154	N	N	6	N	N
112	20240102	140234	57	100.00	KOSPI	금융업	N	N	N	N	N	3475	-35	5	-1.00	237045880	69036	125.65	3475	3485	3400	4560	2460	3510	3433.66	0.58	19169	3616	3562	3481	3427	3346	3590	3455	112	1050	500	2170	5	1	22434980	780	-25.74	0.47	12	0.31	-135.00	7424.00	5260	20230526	-33.94	2530	20231031	37.35	3485	-0.29	20240102	3400	2.21	20240102	5260	-33.94	20230526	2530	37.35	20231031	1.30	N	009440	500	112 억	129154	N	N	6	N	N
113	20240102	130233	57	100.00	KOSPI	금융업	N	N	N	N	N	3440	-70	5	-1.99	182698880	53280	96.98	3475	3485	3400	4560	2460	3510	3429.03	0.58	13245	3616	3562	3481	3427	3346	3590	3455	112	1050	500	2170	5	1	22434980	772	-25.48	0.46	12	0.24	-135.00	7424.00	5260	20230526	-34.60	2530	20231031	35.97	3485	-1.29	20240102	3400	1.18	20240102	5260	-34.60	20230526	2530	35.97	20231031	1.30	N	009440	500	112 억	129154	N	N	6	N	N
114	20240102	120233	57	100.00	KOSPI	금융업	N	N	N	N	N	3425	-85	5	-2.42	174402340	50859	92.57	3475	3485	3400	4560	2460	3510	3429.13	0.58	12214	3616	3562	3481	3427	3346	3590	3455	112	1050	500	2170	5	1	22434980	768	-25.37	0.46	12	0.23	-135.00	7424.00	5260	20230526	-34.89	2530	20231031	35.38	3485	-1.72	20240102	3400	0.74	20240102	5260	-34.89	20230526	2530	35.38	20231031	1.30	N	009440	500	112 억	129154	N	N	6	N	N
115	20240102	110234	57	100.00	KOSPI	금융업	N	N	N	N	N	3415	-95	5	-2.71	151200240	44075	80.22	3475	3485	3400	4560	2460	3510	3430.52	0.58	8350	3616	3562	3481	3427	3346	3590	3455	112	1050	500	2170	5	1	22434980	766	-25.30	0.46	12	0.20	-135.00	7424.00	5260	20230526	-35.08	2530	20231031	34.98	3485	-2.01	20240102	3400	0.44	20240102	5260	-35.08	20230526	2530	34.98	20231031	1.30	N	009440	500	112 억	129154	N	N	6	N	N
116	20240102	100230	57	100.00	KOSPI	금융업	N	N	N	N	N	3450	-60	5	-1.71	7235400	2093	3.81	3475	3475	3450	4560	2460	3510	3456.95	0.58	242	3616	3562	3481	3427	3346	3590	3455	112	1050	500	2170	5	1	22434980	774	-25.56	0.46	12	0.01	-135.00	7424.00	5260	20230526	-34.41	2530	20231031	36.36	3475	-0.72	20240102	3450	0.00	20240102	5260	-34.41	20230526	2530	36.36	20231031	1.30	N	009440	500	112 억	129154	N	N	6	N	N
117	20240102	090228	57	100.00	KOSPI	금융업	N	N	N	N	N	3510	0	3	0.00	0	0	0.00	0	0	0	4560	2460	3510	0.00	0.58	0	3616	3562	3481	3427	3346	3590	3455	112	1050	500	2170	5	1	22434980	787	-26.00	0.47	12	0.00	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	0	0.00	0	0	0.00	0	5260	-33.27	20230526	2530	38.74	20231031	1.30	N	009440	500	112 억	129154	N	N	6	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History