KissMeData/003460/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	-5	5	-0.23	14157845	6606	36.56	2160	2180	2110	2820	1520	2170	2143.18	1.20	802	2213	2191	2178	2156	2143	2185	2150	567	650	1000	1510	5	1	56702415	1228	37.98	0.30	12	0.01	57.00	7190.00	2500	20230614	-13.40	2060	20231017	5.10	2385	-9.22	20240102	2090	3.59	20240117	2500	-13.40	20230614	2060	5.10	20231017	0.10	N	003460	1000	567 억	678860	N	N	42	N	N
3	20240123	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	-25	5	-1.15	4125695	1928	10.67	2160	2180	2110	2820	1520	2170	2139.88	1.20	13	2213	2191	2178	2156	2143	2185	2150	567	650	1000	1510	5	1	56702415	1216	37.63	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.20	2060	20231017	4.13	2385	-10.06	20240102	2090	2.63	20240117	2500	-14.20	20230614	2060	4.13	20231017	0.10	N	003460	1000	567 억	678860	N	N	42	N	N
4	20240123	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2180	10	2	0.46	17360	8	0.04	2160	2180	2160	2820	1520	2170	2170.00	1.20	0	2213	2191	2178	2156	2143	2185	2150	567	650	1000	1510	5	1	56702415	1236	38.25	0.30	12	0.00	57.00	7190.00	2500	20230614	-12.80	2060	20231017	5.83	2385	-8.60	20240102	2090	4.31	20240117	2500	-12.80	20230614	2060	5.83	20231017	0.10	N	003460	1000	567 억	678860	N	N	42	N	N
5	20240123	090146	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	1.20	0	2213	2191	2178	2156	2143	2185	2150	567	650	1000	1510	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2385	-9.01	20240102	2090	3.83	20240117	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	678860	N	N	42	N	N
6	20240119	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	0	3	0.00	23936265	10898	145.31	2170	2205	2160	2840	1530	2185	2196.39	1.23	-7620	2241	2212	2156	2127	2071	2227	2142	567	655	1000	1520	5	1	56702415	1239	38.33	0.30	12	0.02	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2385	-8.39	20240102	2090	4.55	20240117	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	694975	N	N	30	N	N
7	20240119	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	0	3	0.00	23331020	10621	141.61	2170	2205	2160	2840	1530	2185	2196.69	1.23	-7507	2241	2212	2156	2127	2071	2227	2142	567	655	1000	1520	5	1	56702415	1239	38.33	0.30	12	0.02	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2385	-8.39	20240102	2090	4.55	20240117	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	694975	N	N	22	N	N
8	20240119	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	15	2	0.69	22963830	10453	139.37	2170	2205	2160	2840	1530	2185	2196.87	1.23	-7506	2241	2212	2156	2127	2071	2227	2142	567	655	1000	1520	5	1	56702415	1247	38.60	0.31	12	0.02	57.00	7190.00	2500	20230614	-12.00	2060	20231017	6.80	2385	-7.76	20240102	2090	5.26	20240117	2500	-12.00	20230614	2060	6.80	20231017	0.10	N	003460	1000	567 억	694975	N	N	22	N	N
9	20240119	130146	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	15	2	0.69	22724030	10344	137.92	2170	2205	2160	2840	1530	2185	2196.83	1.23	-7512	2241	2212	2156	2127	2071	2227	2142	567	655	1000	1520	5	1	56702415	1247	38.60	0.31	12	0.02	57.00	7190.00	2500	20230614	-12.00	2060	20231017	6.80	2385	-7.76	20240102	2090	5.26	20240117	2500	-12.00	20230614	2060	6.80	20231017	0.10	N	003460	1000	567 억	694975	N	N	22	N	N
10	20240119	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	15	2	0.69	22713030	10339	137.85	2170	2205	2160	2840	1530	2185	2196.83	1.23	-7517	2241	2212	2156	2127	2071	2227	2142	567	655	1000	1520	5	1	56702415	1247	38.60	0.31	12	0.02	57.00	7190.00	2500	20230614	-12.00	2060	20231017	6.80	2385	-7.76	20240102	2090	5.26	20240117	2500	-12.00	20230614	2060	6.80	20231017	0.10	N	003460	1000	567 억	694975	N	N	22	N	N
11	20240119	110145	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	15	2	0.69	11977510	5463	72.84	2170	2200	2160	2840	1530	2185	2192.48	1.23	-3770	2241	2212	2156	2127	2071	2227	2142	567	655	1000	1520	5	1	56702415	1247	38.60	0.31	12	0.01	57.00	7190.00	2500	20230614	-12.00	2060	20231017	6.80	2385	-7.76	20240102	2090	5.26	20240117	2500	-12.00	20230614	2060	6.80	20231017	0.10	N	003460	1000	567 억	694975	N	N	22	N	N
12	20240119	100147	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	0	3	0.00	1394795	640	8.53	2170	2190	2160	2840	1530	2185	2179.37	1.23	5	2241	2212	2156	2127	2071	2227	2142	567	655	1000	1520	5	1	56702415	1239	38.33	0.30	12	0.00	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2385	-8.39	20240102	2090	4.55	20240117	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	694975	N	N	22	N	N
13	20240119	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	-15	5	-0.69	47740	22	0.29	2170	2170	2170	2840	1530	2185	2170.00	1.23	1	2241	2212	2156	2127	2071	2227	2142	567	655	1000	1520	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2385	-9.01	20240102	2090	3.83	20240117	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	694975	N	N	22	N	N
14	20240118	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	80	2	3.80	15861715	7400	51.49	2105	2185	2100	2735	1475	2105	2143.47	1.23	12	2155	2130	2110	2085	2065	2120	2075	567	630	1000	1470	5	1	56702415	1239	38.33	0.30	12	0.01	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2385	-8.39	20240102	2090	4.55	20240117	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	695000	N	N	22	N	N
15	20240118	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	80	2	3.80	15302745	7144	49.70	2105	2185	2100	2735	1475	2105	2142.04	1.23	29	2155	2130	2110	2085	2065	2120	2075	567	630	1000	1470	5	1	56702415	1239	38.33	0.30	12	0.01	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2385	-8.39	20240102	2090	4.55	20240117	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	695000	N	N	28	N	N
16	20240118	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2125	20	2	0.95	13726105	6417	44.65	2105	2145	2100	2735	1475	2105	2139.02	1.23	35	2155	2130	2110	2085	2065	2120	2075	567	630	1000	1470	5	1	56702415	1205	37.28	0.30	12	0.01	57.00	7190.00	2500	20230614	-15.00	2060	20231017	3.16	2385	-10.90	20240102	2090	1.67	20240117	2500	-15.00	20230614	2060	3.16	20231017	0.10	N	003460	1000	567 억	695000	N	N	28	N	N
17	20240118	130145	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	40	2	1.90	12168030	5690	39.59	2105	2145	2100	2735	1475	2105	2138.49	1.23	-2	2155	2130	2110	2085	2065	2120	2075	567	630	1000	1470	5	1	56702415	1216	37.63	0.30	12	0.01	57.00	7190.00	2500	20230614	-14.20	2060	20231017	4.13	2385	-10.06	20240102	2090	2.63	20240117	2500	-14.20	20230614	2060	4.13	20231017	0.10	N	003460	1000	567 억	695000	N	N	28	N	N
18	20240118	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	40	2	1.90	11509665	5383	37.45	2105	2145	2100	2735	1475	2105	2138.15	1.23	-2	2155	2130	2110	2085	2065	2120	2075	567	630	1000	1470	5	1	56702415	1216	37.63	0.30	12	0.01	57.00	7190.00	2500	20230614	-14.20	2060	20231017	4.13	2385	-10.06	20240102	2090	2.63	20240117	2500	-14.20	20230614	2060	4.13	20231017	0.10	N	003460	1000	567 억	695000	N	N	28	N	N
19	20240118	110145	57	100.00	KOSPI	금융업	N	N	N	N	N	2135	30	2	1.43	1853865	880	6.12	2105	2135	2100	2735	1475	2105	2106.66	1.23	-1	2155	2130	2110	2085	2065	2120	2075	567	630	1000	1470	5	1	56702415	1211	37.46	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.60	2060	20231017	3.64	2385	-10.48	20240102	2090	2.15	20240117	2500	-14.60	20230614	2060	3.64	20231017	0.10	N	003460	1000	567 억	695000	N	N	28	N	N
20	20240118	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2105	0	3	0.00	1705050	810	5.64	2105	2105	2105	2735	1475	2105	2105.00	1.23	-1	2155	2130	2110	2085	2065	2120	2075	567	630	1000	1470	5	1	56702415	1194	36.93	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.80	2060	20231017	2.18	2385	-11.74	20240102	2090	0.72	20240117	2500	-15.80	20230614	2060	2.18	20231017	0.10	N	003460	1000	567 억	695000	N	N	28	N	N
21	20240118	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2105	0	3	0.00	29470	14	0.10	2105	2105	2105	2735	1475	2105	2105.00	1.23	0	2155	2130	2110	2085	2065	2120	2075	567	630	1000	1470	5	1	56702415	1194	36.93	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.80	2060	20231017	2.18	2385	-11.74	20240102	2090	0.72	20240117	2500	-15.80	20230614	2060	2.18	20231017	0.10	N	003460	1000	567 억	695000	N	N	28	N	N
22	20240117	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2105	-30	5	-1.41	30248415	14373	867.93	2135	2135	2090	2775	1495	2135	2104.53	1.23	-413	2151	2142	2126	2117	2101	2147	2122	567	640	1000	1490	5	1	56702415	1194	36.93	0.29	12	0.03	57.00	7190.00	2500	20230614	-15.80	2060	20231017	2.18	2385	-11.74	20240102	2090	0.72	20240117	2500	-15.80	20230614	2060	2.18	20231017	0.10	N	003460	1000	567 억	695526	N	N	28	N	N
23	20240117	150146	57	100.00	KOSPI	금융업	N	N	N	N	N	2100	-35	5	-1.64	28696245	13635	823.37	2135	2135	2090	2775	1495	2135	2104.60	1.23	-212	2151	2142	2126	2117	2101	2147	2122	567	640	1000	1490	5	1	56702415	1191	36.84	0.29	12	0.02	57.00	7190.00	2500	20230614	-16.00	2060	20231017	1.94	2385	-11.95	20240102	2090	0.48	20240117	2500	-16.00	20230614	2060	1.94	20231017	0.10	N	003460	1000	567 억	695526	N	N	61	N	N
24	20240117	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2120	-15	5	-0.70	17610100	8361	504.89	2135	2135	2090	2775	1495	2135	2106.22	1.23	-249	2151	2142	2126	2117	2101	2147	2122	567	640	1000	1490	5	1	56702415	1202	37.19	0.29	12	0.01	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2385	-11.11	20240102	2090	1.44	20240117	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	695526	N	N	61	N	N
25	20240117	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2105	-30	5	-1.41	10986225	5215	314.92	2135	2135	2090	2775	1495	2135	2106.66	1.23	-320	2151	2142	2126	2117	2101	2147	2122	567	640	1000	1490	5	1	56702415	1194	36.93	0.29	12	0.01	57.00	7190.00	2500	20230614	-15.80	2060	20231017	2.18	2385	-11.74	20240102	2090	0.72	20240117	2500	-15.80	20230614	2060	2.18	20231017	0.10	N	003460	1000	567 억	695526	N	N	61	N	N
26	20240117	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2115	-20	5	-0.94	10939600	5193	313.59	2135	2135	2090	2775	1495	2135	2106.61	1.23	-317	2151	2142	2126	2117	2101	2147	2122	567	640	1000	1490	5	1	56702415	1199	37.11	0.29	12	0.01	57.00	7190.00	2500	20230614	-15.40	2060	20231017	2.67	2385	-11.32	20240102	2090	1.20	20240117	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	695526	N	N	61	N	N
27	20240117	110145	57	100.00	KOSPI	금융업	N	N	N	N	N	2110	-25	5	-1.17	10704590	5082	306.88	2135	2135	2090	2775	1495	2135	2106.37	1.23	-313	2151	2142	2126	2117	2101	2147	2122	567	640	1000	1490	5	1	56702415	1196	37.02	0.29	12	0.01	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2385	-11.53	20240102	2090	0.96	20240117	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	695526	N	N	61	N	N
28	20240117	100145	57	100.00	KOSPI	금융업	N	N	N	N	N	2110	-25	5	-1.17	4661910	2207	133.27	2135	2135	2105	2775	1495	2135	2112.33	1.23	-57	2151	2142	2126	2117	2101	2147	2122	567	640	1000	1490	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2385	-11.53	20240102	2105	0.24	20240117	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	695526	N	N	61	N	N
29	20240117	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2130	-5	5	-0.23	309555	145	8.76	2135	2135	2130	2775	1495	2135	2134.86	1.23	-4	2151	2142	2126	2117	2101	2147	2122	567	640	1000	1490	5	1	56702415	1208	37.37	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.80	2060	20231017	3.40	2385	-10.69	20240102	2105	1.19	20240115	2500	-14.80	20230614	2060	3.40	20231017	0.10	N	003460	1000	567 억	695526	N	N	61	N	N
30	20240116	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2135	30	2	1.43	3458765	1626	11.55	2130	2135	2110	2735	1475	2105	2126.88	1.23	407	2185	2145	2125	2085	2065	2135	2075	567	630	1000	1470	5	1	56702415	1211	37.46	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.60	2060	20231017	3.64	2385	-10.48	20240102	2105	1.43	20240115	2500	-14.60	20230614	2060	3.64	20231017	0.10	N	003460	1000	567 억	695243	N	N	61	N	N
31	20240116	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2125	20	2	0.95	1407560	664	4.71	2130	2130	2110	2735	1475	2105	2119.82	1.23	55	2185	2145	2125	2085	2065	2135	2075	567	630	1000	1470	5	1	56702415	1205	37.28	0.30	12	0.00	57.00	7190.00	2500	20230614	-15.00	2060	20231017	3.16	2385	-10.90	20240102	2105	0.95	20240115	2500	-15.00	20230614	2060	3.16	20231017	0.10	N	003460	1000	567 억	695243	N	N	61	N	N
32	20240116	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2110	5	2	0.24	1324730	625	4.44	2130	2130	2110	2735	1475	2105	2119.57	1.23	23	2185	2145	2125	2085	2065	2135	2075	567	630	1000	1470	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2385	-11.53	20240102	2105	0.24	20240115	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	695243	N	N	61	N	N
33	20240116	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2120	15	2	0.71	609665	287	2.04	2130	2130	2115	2735	1475	2105	2124.27	1.23	46	2185	2145	2125	2085	2065	2135	2075	567	630	1000	1470	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2385	-11.11	20240102	2105	0.71	20240115	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	695243	N	N	61	N	N
34	20240116	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2125	20	2	0.95	465440	219	1.56	2130	2130	2115	2735	1475	2105	2125.30	1.23	-1	2185	2145	2125	2085	2065	2135	2075	567	630	1000	1470	5	1	56702415	1205	37.28	0.30	12	0.00	57.00	7190.00	2500	20230614	-15.00	2060	20231017	3.16	2385	-10.90	20240102	2105	0.95	20240115	2500	-15.00	20230614	2060	3.16	20231017	0.10	N	003460	1000	567 억	695243	N	N	61	N	N
35	20240116	110145	57	100.00	KOSPI	금융업	N	N	N	N	N	2125	20	2	0.95	342190	161	1.14	2130	2130	2115	2735	1475	2105	2125.40	1.23	-1	2185	2145	2125	2085	2065	2135	2075	567	630	1000	1470	5	1	56702415	1205	37.28	0.30	12	0.00	57.00	7190.00	2500	20230614	-15.00	2060	20231017	3.16	2385	-10.90	20240102	2105	0.95	20240115	2500	-15.00	20230614	2060	3.16	20231017	0.10	N	003460	1000	567 억	695243	N	N	61	N	N
36	20240116	100145	57	100.00	KOSPI	금융업	N	N	N	N	N	2120	15	2	0.71	244650	115	0.82	2130	2130	2120	2735	1475	2105	2127.39	1.23	-1	2185	2145	2125	2085	2065	2135	2075	567	630	1000	1470	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2385	-11.11	20240102	2105	0.71	20240115	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	695243	N	N	61	N	N
37	20240116	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2130	25	2	1.19	117145	55	0.39	2130	2130	2125	2735	1475	2105	2129.91	1.23	-1	2185	2145	2125	2085	2065	2135	2075	567	630	1000	1470	5	1	56702415	1208	37.37	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.80	2060	20231017	3.40	2385	-10.69	20240102	2105	1.19	20240115	2500	-14.80	20230614	2060	3.40	20231017	0.10	N	003460	1000	567 억	695243	N	N	61	N	N
38	20240115	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2105	-20	5	-0.94	29961100	14064	59.67	2125	2165	2105	2760	1490	2125	2130.71	1.23	-606	2218	2171	2148	2101	2078	2160	2090	567	635	1000	1480	5	1	56702415	1194	36.93	0.29	12	0.02	57.00	7190.00	2500	20230614	-15.80	2060	20231017	2.18	2385	-11.74	20240102	2105	0.00	20240115	2500	-15.80	20230614	2060	2.18	20231017	0.10	N	003460	1000	567 억	695029	N	N	61	N	N
39	20240115	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	20	2	0.94	7994500	3733	15.84	2125	2165	2125	2760	1490	2125	2141.58	1.23	-734	2218	2171	2148	2101	2078	2160	2090	567	635	1000	1480	5	1	56702415	1216	37.63	0.30	12	0.01	57.00	7190.00	2500	20230614	-14.20	2060	20231017	4.13	2385	-10.06	20240102	2125	0.94	20240115	2500	-14.20	20230614	2060	4.13	20231017	0.10	N	003460	1000	567 억	695029	N	N	49	N	N
40	20240115	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2150	25	2	1.18	7145010	3336	14.15	2125	2165	2125	2760	1490	2125	2141.79	1.23	-439	2218	2171	2148	2101	2078	2160	2090	567	635	1000	1480	5	1	56702415	1219	37.72	0.30	12	0.01	57.00	7190.00	2500	20230614	-14.00	2060	20231017	4.37	2385	-9.85	20240102	2125	1.18	20240115	2500	-14.00	20230614	2060	4.37	20231017	0.10	N	003460	1000	567 억	695029	N	N	49	N	N
41	20240115	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	20	2	0.94	6773130	3162	13.42	2125	2165	2125	2760	1490	2125	2142.04	1.23	-300	2218	2171	2148	2101	2078	2160	2090	567	635	1000	1480	5	1	56702415	1216	37.63	0.30	12	0.01	57.00	7190.00	2500	20230614	-14.20	2060	20231017	4.13	2385	-10.06	20240102	2125	0.94	20240115	2500	-14.20	20230614	2060	4.13	20231017	0.10	N	003460	1000	567 억	695029	N	N	49	N	N
42	20240115	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2140	15	2	0.71	5806515	2710	11.50	2125	2165	2125	2760	1490	2125	2142.63	1.23	-192	2218	2171	2148	2101	2078	2160	2090	567	635	1000	1480	5	1	56702415	1213	37.54	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.40	2060	20231017	3.88	2385	-10.27	20240102	2125	0.71	20240115	2500	-14.40	20230614	2060	3.88	20231017	0.10	N	003460	1000	567 억	695029	N	N	49	N	N
43	20240115	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2135	10	2	0.47	5334300	2489	10.56	2125	2165	2125	2760	1490	2125	2143.15	1.23	-8	2218	2171	2148	2101	2078	2160	2090	567	635	1000	1480	5	1	56702415	1211	37.46	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.60	2060	20231017	3.64	2385	-10.48	20240102	2125	0.47	20240115	2500	-14.60	20230614	2060	3.64	20231017	0.10	N	003460	1000	567 억	695029	N	N	49	N	N
44	20240115	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2140	15	2	0.71	3547420	1654	7.02	2125	2165	2125	2760	1490	2125	2144.75	1.23	-3	2218	2171	2148	2101	2078	2160	2090	567	635	1000	1480	5	1	56702415	1213	37.54	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.40	2060	20231017	3.88	2385	-10.27	20240102	2125	0.71	20240115	2500	-14.40	20230614	2060	3.88	20231017	0.10	N	003460	1000	567 억	695029	N	N	49	N	N
45	20240115	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	20	2	0.94	225390	106	0.45	2125	2145	2125	2760	1490	2125	2126.32	1.23	0	2218	2171	2148	2101	2078	2160	2090	567	635	1000	1480	5	1	56702415	1216	37.63	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.20	2060	20231017	4.13	2385	-10.06	20240102	2125	0.94	20240115	2500	-14.20	20230614	2060	4.13	20231017	0.10	N	003460	1000	567 억	695029	N	N	49	N	N
46	20240112	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2125	-50	5	-2.30	50600295	23559	260.44	2195	2195	2125	2825	1525	2175	2147.81	1.23	219	2198	2186	2173	2161	2148	2180	2155	567	650	1000	1520	5	1	56702415	1205	37.28	0.30	12	0.04	57.00	7190.00	2500	20230614	-15.00	2060	20231017	3.16	2385	-10.90	20240102	2125	0.00	20240112	2500	-15.00	20230614	2060	3.16	20231017	0.10	N	003460	1000	567 억	694823	N	N	49	N	N
47	20240112	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2130	-45	5	-2.07	44367615	20626	228.01	2195	2195	2125	2825	1525	2175	2151.05	1.23	2700	2198	2186	2173	2161	2148	2180	2155	567	650	1000	1520	5	1	56702415	1208	37.37	0.30	12	0.04	57.00	7190.00	2500	20230614	-14.80	2060	20231017	3.40	2385	-10.69	20240102	2125	0.24	20240112	2500	-14.80	20230614	2060	3.40	20231017	0.10	N	003460	1000	567 억	694823	N	N	72	N	N
48	20240112	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	-30	5	-1.38	43065645	20019	221.30	2195	2195	2125	2825	1525	2175	2151.24	1.23	3089	2198	2186	2173	2161	2148	2180	2155	567	650	1000	1520	5	1	56702415	1216	37.63	0.30	12	0.04	57.00	7190.00	2500	20230614	-14.20	2060	20231017	4.13	2385	-10.06	20240102	2125	0.94	20240112	2500	-14.20	20230614	2060	4.13	20231017	0.10	N	003460	1000	567 억	694823	N	N	72	N	N
49	20240112	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	-30	5	-1.38	35829370	16626	183.79	2195	2195	2135	2825	1525	2175	2155.02	1.23	3094	2198	2186	2173	2161	2148	2180	2155	567	650	1000	1520	5	1	56702415	1216	37.63	0.30	12	0.03	57.00	7190.00	2500	20230614	-14.20	2060	20231017	4.13	2385	-10.06	20240102	2135	0.47	20240112	2500	-14.20	20230614	2060	4.13	20231017	0.10	N	003460	1000	567 억	694823	N	N	72	N	N
50	20240112	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2150	-25	5	-1.15	35016300	16246	179.59	2195	2195	2135	2825	1525	2175	2155.38	1.23	3094	2198	2186	2173	2161	2148	2180	2155	567	650	1000	1520	5	1	56702415	1219	37.72	0.30	12	0.03	57.00	7190.00	2500	20230614	-14.00	2060	20231017	4.37	2385	-9.85	20240102	2135	0.70	20240112	2500	-14.00	20230614	2060	4.37	20231017	0.10	N	003460	1000	567 억	694823	N	N	72	N	N
51	20240112	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	-15	5	-0.69	4408020	2031	22.45	2195	2195	2160	2825	1525	2175	2170.37	1.23	28	2198	2186	2173	2161	2148	2180	2155	567	650	1000	1520	5	1	56702415	1225	37.89	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.60	2060	20231017	4.85	2385	-9.43	20240102	2160	0.00	20240112	2500	-13.60	20230614	2060	4.85	20231017	0.10	N	003460	1000	567 억	694823	N	N	72	N	N
52	20240112	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	0	3	0.00	3143870	1446	15.98	2195	2195	2170	2825	1525	2175	2174.18	1.23	5	2198	2186	2173	2161	2148	2180	2155	567	650	1000	1520	5	1	56702415	1233	38.16	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.00	2060	20231017	5.58	2385	-8.81	20240102	2160	0.69	20240110	2500	-13.00	20230614	2060	5.58	20231017	0.10	N	003460	1000	567 억	694823	N	N	72	N	N
53	20240112	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	15	2	0.69	118525	54	0.60	2195	2195	2190	2825	1525	2175	2194.91	1.23	-1	2198	2186	2173	2161	2148	2180	2155	567	650	1000	1520	5	1	56702415	1242	38.42	0.30	12	0.00	57.00	7190.00	2500	20230614	-12.40	2060	20231017	6.31	2385	-8.18	20240102	2160	1.39	20240110	2500	-12.40	20230614	2060	6.31	20231017	0.10	N	003460	1000	567 억	694823	N	N	72	N	N
54	20240111	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	15	2	0.69	19200475	8862	33.05	2185	2185	2160	2805	1515	2160	2166.61	1.23	301	2206	2182	2171	2147	2136	2177	2142	567	645	1000	1510	5	1	56702415	1233	38.16	0.30	12	0.02	57.00	7190.00	2500	20230614	-13.00	2060	20231017	5.58	2385	-8.81	20240102	2160	0.69	20240111	2500	-13.00	20230614	2060	5.58	20231017	0.10	N	003460	1000	567 억	694615	N	N	72	N	N
55	20240111	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	15	2	0.69	18363115	8477	31.61	2185	2185	2160	2805	1515	2160	2166.23	1.23	311	2206	2182	2171	2147	2136	2177	2142	567	645	1000	1510	5	1	56702415	1233	38.16	0.30	12	0.01	57.00	7190.00	2500	20230614	-13.00	2060	20231017	5.58	2385	-8.81	20240102	2160	0.69	20240111	2500	-13.00	20230614	2060	5.58	20231017	0.10	N	003460	1000	567 억	694615	N	N	54	N	N
56	20240111	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	25	2	1.16	9409235	4342	16.19	2185	2185	2160	2805	1515	2160	2167.03	1.23	309	2206	2182	2171	2147	2136	2177	2142	567	645	1000	1510	5	1	56702415	1239	38.33	0.30	12	0.01	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2385	-8.39	20240102	2160	1.16	20240111	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	694615	N	N	54	N	N
57	20240111	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	25	2	1.16	9409235	4342	16.19	2185	2185	2160	2805	1515	2160	2167.03	1.23	309	2206	2182	2171	2147	2136	2177	2142	567	645	1000	1510	5	1	56702415	1239	38.33	0.30	12	0.01	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2385	-8.39	20240102	2160	1.16	20240111	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	694615	N	N	54	N	N
58	20240111	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	25	2	1.16	9409235	4342	16.19	2185	2185	2160	2805	1515	2160	2167.03	1.23	309	2206	2182	2171	2147	2136	2177	2142	567	645	1000	1510	5	1	56702415	1239	38.33	0.30	12	0.01	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2385	-8.39	20240102	2160	1.16	20240111	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	694615	N	N	54	N	N
59	20240111	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	25	2	1.16	9118665	4209	15.70	2185	2185	2160	2805	1515	2160	2166.47	1.23	282	2206	2182	2171	2147	2136	2177	2142	567	645	1000	1510	5	1	56702415	1239	38.33	0.30	12	0.01	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2385	-8.39	20240102	2160	1.16	20240111	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	694615	N	N	54	N	N
60	20240111	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	15	2	0.69	6429700	2972	11.08	2185	2185	2160	2805	1515	2160	2163.43	1.23	282	2206	2182	2171	2147	2136	2177	2142	567	645	1000	1510	5	1	56702415	1233	38.16	0.30	12	0.01	57.00	7190.00	2500	20230614	-13.00	2060	20231017	5.58	2385	-8.81	20240102	2160	0.69	20240111	2500	-13.00	20230614	2060	5.58	20231017	0.10	N	003460	1000	567 억	694615	N	N	54	N	N
61	20240111	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	25	2	1.16	391115	179	0.67	2185	2185	2185	2805	1515	2160	2185.00	1.23	0	2206	2182	2171	2147	2136	2177	2142	567	645	1000	1510	5	1	56702415	1239	38.33	0.30	12	0.00	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2385	-8.39	20240102	2160	1.16	20240110	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	694615	N	N	54	N	N
62	20240110	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	-10	5	-0.46	57998260	26813	636.28	2195	2195	2160	2820	1520	2170	2163.06	1.23	-1023	2243	2206	2188	2151	2133	2197	2142	567	650	1000	1510	5	1	56702415	1225	37.89	0.30	12	0.05	57.00	7190.00	2500	20230614	-13.60	2060	20231017	4.85	2385	-9.43	20240102	2160	0.00	20240110	2500	-13.60	20230614	2060	4.85	20231017	0.10	N	003460	1000	567 억	695638	N	N	54	N	N
63	20240110	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	5	2	0.23	52355650	24201	574.30	2195	2195	2160	2820	1520	2170	2163.37	1.23	1221	2243	2206	2188	2151	2133	2197	2142	567	650	1000	1510	5	1	56702415	1233	38.16	0.30	12	0.04	57.00	7190.00	2500	20230614	-13.00	2060	20231017	5.58	2385	-8.81	20240102	2160	0.69	20240110	2500	-13.00	20230614	2060	5.58	20231017	0.10	N	003460	1000	567 억	695638	N	N	238	N	N
64	20240110	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	-10	5	-0.46	52139130	24101	571.93	2195	2195	2160	2820	1520	2170	2163.36	1.23	1318	2243	2206	2188	2151	2133	2197	2142	567	650	1000	1510	5	1	56702415	1225	37.89	0.30	12	0.04	57.00	7190.00	2500	20230614	-13.60	2060	20231017	4.85	2385	-9.43	20240102	2160	0.00	20240110	2500	-13.60	20230614	2060	4.85	20231017	0.10	N	003460	1000	567 억	695638	N	N	238	N	N
65	20240110	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	5	2	0.23	51336680	23730	563.12	2195	2195	2160	2820	1520	2170	2163.37	1.23	1611	2243	2206	2188	2151	2133	2197	2142	567	650	1000	1510	5	1	56702415	1233	38.16	0.30	12	0.04	57.00	7190.00	2500	20230614	-13.00	2060	20231017	5.58	2385	-8.81	20240102	2160	0.69	20240110	2500	-13.00	20230614	2060	5.58	20231017	0.10	N	003460	1000	567 억	695638	N	N	238	N	N
66	20240110	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2180	10	2	0.46	48931485	22617	536.71	2195	2195	2160	2820	1520	2170	2163.48	1.23	1615	2243	2206	2188	2151	2133	2197	2142	567	650	1000	1510	5	1	56702415	1236	38.25	0.30	12	0.04	57.00	7190.00	2500	20230614	-12.80	2060	20231017	5.83	2385	-8.60	20240102	2160	0.93	20240110	2500	-12.80	20230614	2060	5.83	20231017	0.10	N	003460	1000	567 억	695638	N	N	238	N	N
67	20240110	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	15	2	0.69	14241460	6560	155.67	2195	2195	2160	2820	1520	2170	2170.95	1.23	1656	2243	2206	2188	2151	2133	2197	2142	567	650	1000	1510	5	1	56702415	1239	38.33	0.30	12	0.01	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2385	-8.39	20240102	2160	1.16	20240110	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	695638	N	N	238	N	N
68	20240110	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	0	3	0.00	12713540	5856	138.97	2195	2195	2160	2820	1520	2170	2171.03	1.23	1706	2243	2206	2188	2151	2133	2197	2142	567	650	1000	1510	5	1	56702415	1230	38.07	0.30	12	0.01	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2385	-9.01	20240102	2160	0.46	20240110	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	695638	N	N	238	N	N
69	20240110	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	25	2	1.15	421440	192	4.56	2195	2195	2195	2820	1520	2170	2195.00	1.23	0	2243	2206	2188	2151	2133	2197	2142	567	650	1000	1510	5	1	56702415	1245	38.51	0.31	12	0.00	57.00	7190.00	2500	20230614	-12.20	2060	20231017	6.55	2385	-7.97	20240102	2170	1.15	20240109	2500	-12.20	20230614	2060	6.55	20231017	0.10	N	003460	1000	567 억	695638	N	N	238	N	N
70	20240109	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	-55	5	-2.47	9237860	4213	35.06	2225	2225	2170	2890	1560	2225	2192.98	1.23	-55	2328	2276	2228	2176	2128	2252	2152	567	665	1000	1550	5	1	56702415	1230	38.07	0.30	12	0.01	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2385	-9.01	20240102	2170	0.00	20240109	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	695693	N	N	238	N	N
71	20240109	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-5	5	-0.22	4305050	1944	16.18	2225	2225	2200	2890	1560	2225	2214.53	1.23	-55	2328	2276	2228	2176	2128	2252	2152	567	665	1000	1550	5	1	56702415	1259	38.95	0.31	12	0.00	57.00	7190.00	2500	20230614	-11.20	2060	20231017	7.77	2385	-6.92	20240102	2180	1.83	20240108	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	695693	N	N	1	N	N
72	20240109	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-5	5	-0.22	4003305	1807	15.04	2225	2225	2200	2890	1560	2225	2215.44	1.23	-39	2328	2276	2228	2176	2128	2252	2152	567	665	1000	1550	5	1	56702415	1259	38.95	0.31	12	0.00	57.00	7190.00	2500	20230614	-11.20	2060	20231017	7.77	2385	-6.92	20240102	2180	1.83	20240108	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	695693	N	N	1	N	N
73	20240109	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	3945465	1781	14.82	2225	2225	2200	2890	1560	2225	2215.31	1.23	-39	2328	2276	2228	2176	2128	2252	2152	567	665	1000	1550	5	1	56702415	1262	39.04	0.31	12	0.00	57.00	7190.00	2500	20230614	-11.00	2060	20231017	8.01	2385	-6.71	20240102	2180	2.06	20240108	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	695693	N	N	1	N	N
74	20240109	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	3859370	1742	14.49	2225	2225	2200	2890	1560	2225	2215.48	1.23	-37	2328	2276	2228	2176	2128	2252	2152	567	665	1000	1550	5	1	56702415	1262	39.04	0.31	12	0.00	57.00	7190.00	2500	20230614	-11.00	2060	20231017	8.01	2385	-6.71	20240102	2180	2.06	20240108	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	695693	N	N	1	N	N
75	20240109	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	3839365	1733	14.42	2225	2225	2200	2890	1560	2225	2215.44	1.23	-33	2328	2276	2228	2176	2128	2252	2152	567	665	1000	1550	5	1	56702415	1262	39.04	0.31	12	0.00	57.00	7190.00	2500	20230614	-11.00	2060	20231017	8.01	2385	-6.71	20240102	2180	2.06	20240108	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	695693	N	N	1	N	N
76	20240109	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	2039975	917	7.63	2225	2225	2220	2890	1560	2225	2224.62	1.23	-20	2328	2276	2228	2176	2128	2252	2152	567	665	1000	1550	5	1	56702415	1262	39.04	0.31	12	0.00	57.00	7190.00	2500	20230614	-11.00	2060	20231017	8.01	2385	-6.71	20240102	2180	2.06	20240108	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	695693	N	N	1	N	N
77	20240109	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	1855650	834	6.94	2225	2225	2225	2890	1560	2225	2225.00	1.23	0	2328	2276	2228	2176	2128	2252	2152	567	665	1000	1550	5	1	56702415	1262	39.04	0.31	12	0.00	57.00	7190.00	2500	20230614	-11.00	2060	20231017	8.01	2385	-6.71	20240102	2180	2.06	20240108	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	695693	N	N	1	N	N
78	20240108	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	-30	5	-1.33	26601235	12018	239.45	2280	2280	2180	2930	1580	2255	2213.44	1.23	-6729	2361	2307	2281	2227	2201	2295	2215	567	675	1000	1570	5	1	56702415	1262	39.04	0.31	12	0.02	57.00	7190.00	2500	20230614	-11.00	2060	20231017	8.01	2385	-6.71	20240102	2180	2.06	20240108	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	695774	N	N	1	N	N
79	20240108	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	-70	5	-3.10	22734405	10267	204.56	2280	2280	2180	2930	1580	2255	2214.32	1.23	-6026	2361	2307	2281	2227	2201	2295	2215	567	675	1000	1570	5	1	56702415	1239	38.33	0.30	12	0.02	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2385	-8.39	20240102	2180	0.23	20240108	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	695774	N	N	5	N	N
80	20240108	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	-60	5	-2.66	14873950	6672	132.93	2280	2280	2185	2930	1580	2255	2229.31	1.23	-3610	2361	2307	2281	2227	2201	2295	2215	567	675	1000	1570	5	1	56702415	1245	38.51	0.31	12	0.01	57.00	7190.00	2500	20230614	-12.20	2060	20231017	6.55	2385	-7.97	20240102	2185	0.46	20240108	2500	-12.20	20230614	2060	6.55	20231017	0.10	N	003460	1000	567 억	695774	N	N	5	N	N
81	20240108	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	-30	5	-1.33	7830780	3479	69.32	2280	2280	2215	2930	1580	2255	2250.87	1.23	-1076	2361	2307	2281	2227	2201	2295	2215	567	675	1000	1570	5	1	56702415	1262	39.04	0.31	12	0.01	57.00	7190.00	2500	20230614	-11.00	2060	20231017	8.01	2385	-6.71	20240102	2215	0.45	20240108	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	695774	N	N	5	N	N
82	20240108	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	-20	5	-0.89	6996150	3105	61.86	2280	2280	2235	2930	1580	2255	2253.19	1.23	-838	2361	2307	2281	2227	2201	2295	2215	567	675	1000	1570	5	1	56702415	1267	39.21	0.31	12	0.01	57.00	7190.00	2500	20230614	-10.60	2060	20231017	8.50	2385	-6.29	20240102	2235	0.00	20240108	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	695774	N	N	5	N	N
83	20240108	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	-5	5	-0.22	4461570	1977	39.39	2280	2280	2245	2930	1580	2255	2256.74	1.23	-490	2361	2307	2281	2227	2201	2295	2215	567	675	1000	1570	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2385	-5.66	20240102	2245	0.22	20240108	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	695774	N	N	5	N	N
84	20240108	100145	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	15	2	0.67	565800	249	4.96	2280	2280	2255	2930	1580	2255	2272.29	1.23	-30	2361	2307	2281	2227	2201	2295	2215	567	675	1000	1570	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2255	0.67	20240108	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	695774	N	N	5	N	N
85	20240108	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	0	3	0.00	515960	227	4.52	2280	2280	2255	2930	1580	2255	2272.95	1.23	-20	2361	2307	2281	2227	2201	2295	2215	567	675	1000	1570	5	1	56702415	1279	39.56	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.80	2060	20231017	9.47	2385	-5.45	20240102	2255	0.00	20240108	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	695774	N	N	5	N	N
86	20240105	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	-80	5	-3.43	11433470	5002	615.25	2315	2335	2255	3035	1635	2335	2287.43	1.23	-22	2385	2360	2340	2315	2295	2350	2305	567	700	1000	1630	5	1	56702415	1279	39.56	0.31	12	0.01	57.00	7190.00	2500	20230614	-9.80	2060	20231017	9.47	2385	-5.45	20240102	2255	0.00	20240105	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	695776	N	N	5	N	N
87	20240105	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2300	-35	5	-1.50	7027200	3048	374.91	2315	2335	2285	3035	1635	2335	2305.51	1.23	1546	2385	2360	2340	2315	2295	2350	2305	567	700	1000	1630	5	1	56702415	1304	40.35	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.00	2060	20231017	11.65	2385	-3.56	20240102	2285	0.66	20240105	2500	-8.00	20230614	2060	11.65	20231017	0.10	N	003460	1000	567 억	695776	N	N	38	N	N
88	20240105	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2300	-35	5	-1.50	5842000	2531	311.32	2315	2335	2295	3035	1635	2335	2308.18	1.23	1615	2385	2360	2340	2315	2295	2350	2305	567	700	1000	1630	5	1	56702415	1304	40.35	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.00	2060	20231017	11.65	2385	-3.56	20240102	2290	0.44	20240103	2500	-8.00	20230614	2060	11.65	20231017	0.10	N	003460	1000	567 억	695776	N	N	38	N	N
89	20240105	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2315	-20	5	-0.86	5701640	2470	303.81	2315	2335	2295	3035	1635	2335	2308.36	1.23	1615	2385	2360	2340	2315	2295	2350	2305	567	700	1000	1630	5	1	56702415	1313	40.61	0.32	12	0.00	57.00	7190.00	2500	20230614	-7.40	2060	20231017	12.38	2385	-2.94	20240102	2290	1.09	20240103	2500	-7.40	20230614	2060	12.38	20231017	0.10	N	003460	1000	567 억	695776	N	N	38	N	N
90	20240105	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2315	-20	5	-0.86	5578945	2417	297.29	2315	2335	2295	3035	1635	2335	2308.21	1.23	1612	2385	2360	2340	2315	2295	2350	2305	567	700	1000	1630	5	1	56702415	1313	40.61	0.32	12	0.00	57.00	7190.00	2500	20230614	-7.40	2060	20231017	12.38	2385	-2.94	20240102	2290	1.09	20240103	2500	-7.40	20230614	2060	12.38	20231017	0.10	N	003460	1000	567 억	695776	N	N	38	N	N
91	20240105	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2315	-20	5	-0.86	5493290	2380	292.74	2315	2335	2295	3035	1635	2335	2308.11	1.23	1575	2385	2360	2340	2315	2295	2350	2305	567	700	1000	1630	5	1	56702415	1313	40.61	0.32	12	0.00	57.00	7190.00	2500	20230614	-7.40	2060	20231017	12.38	2385	-2.94	20240102	2290	1.09	20240103	2500	-7.40	20230614	2060	12.38	20231017	0.10	N	003460	1000	567 억	695776	N	N	38	N	N
92	20240105	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2335	0	3	0.00	2119135	915	112.55	2315	2335	2315	3035	1635	2335	2315.99	1.23	666	2385	2360	2340	2315	2295	2350	2305	567	700	1000	1630	5	1	56702415	1324	40.96	0.32	12	0.00	57.00	7190.00	2500	20230614	-6.60	2060	20231017	13.35	2385	-2.10	20240102	2290	1.97	20240103	2500	-6.60	20230614	2060	13.35	20231017	0.10	N	003460	1000	567 억	695776	N	N	38	N	N
93	20240105	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2335	0	3	0.00	213000	92	11.32	2315	2335	2315	3035	1635	2335	2315.22	1.23	-91	2385	2360	2340	2315	2295	2350	2305	567	700	1000	1630	5	1	56702415	1324	40.96	0.32	12	0.00	57.00	7190.00	2500	20230614	-6.60	2060	20231017	13.35	2385	-2.10	20240102	2290	1.97	20240103	2500	-6.60	20230614	2060	13.35	20231017	0.10	N	003460	1000	567 억	695776	N	N	38	N	N
94	20240104	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2335	-30	5	-1.27	1901840	813	7.93	2365	2365	2320	3070	1660	2365	2339.29	1.23	-81	2415	2390	2340	2315	2265	2402	2327	567	705	1000	1650	5	1	56702415	1324	40.96	0.32	12	0.00	57.00	7190.00	2500	20230614	-6.60	2060	20231017	13.35	2385	-2.10	20240102	2290	1.97	20240103	2500	-6.60	20230614	2060	13.35	20231017	0.10	N	003460	1000	567 억	695780	N	N	38	N	N
95	20240104	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2325	-40	5	-1.69	1085995	463	4.52	2365	2365	2325	3070	1660	2365	2345.56	1.23	56	2415	2390	2340	2315	2265	2402	2327	567	705	1000	1650	5	1	56702415	1318	40.79	0.32	12	0.00	57.00	7190.00	2500	20230614	-7.00	2060	20231017	12.86	2385	-2.52	20240102	2290	1.53	20240103	2500	-7.00	20230614	2060	12.86	20231017	0.10	N	003460	1000	567 억	695780	N	N	218	N	N
96	20240104	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2335	-30	5	-1.27	1048795	447	4.36	2365	2365	2325	3070	1660	2365	2346.30	1.23	72	2415	2390	2340	2315	2265	2402	2327	567	705	1000	1650	5	1	56702415	1324	40.96	0.32	12	0.00	57.00	7190.00	2500	20230614	-6.60	2060	20231017	13.35	2385	-2.10	20240102	2290	1.97	20240103	2500	-6.60	20230614	2060	13.35	20231017	0.10	N	003460	1000	567 억	695780	N	N	218	N	N
97	20240104	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2340	-25	5	-1.06	932230	397	3.87	2365	2365	2330	3070	1660	2365	2348.19	1.23	85	2415	2390	2340	2315	2265	2402	2327	567	705	1000	1650	5	1	56702415	1327	41.05	0.33	12	0.00	57.00	7190.00	2500	20230614	-6.40	2060	20231017	13.59	2385	-1.89	20240102	2290	2.18	20240103	2500	-6.40	20230614	2060	13.59	20231017	0.10	N	003460	1000	567 억	695780	N	N	218	N	N
98	20240104	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2340	-25	5	-1.06	932230	397	3.87	2365	2365	2330	3070	1660	2365	2348.19	1.23	85	2415	2390	2340	2315	2265	2402	2327	567	705	1000	1650	5	1	56702415	1327	41.05	0.33	12	0.00	57.00	7190.00	2500	20230614	-6.40	2060	20231017	13.59	2385	-1.89	20240102	2290	2.18	20240103	2500	-6.40	20230614	2060	13.59	20231017	0.10	N	003460	1000	567 억	695780	N	N	218	N	N
99	20240104	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2345	-20	5	-0.85	864245	368	3.59	2365	2365	2330	3070	1660	2365	2348.49	1.23	56	2415	2390	2340	2315	2265	2402	2327	567	705	1000	1650	5	1	56702415	1330	41.14	0.33	12	0.00	57.00	7190.00	2500	20230614	-6.20	2060	20231017	13.83	2385	-1.68	20240102	2290	2.40	20240103	2500	-6.20	20230614	2060	13.83	20231017	0.10	N	003460	1000	567 억	695780	N	N	218	N	N
100	20240104	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2345	-20	5	-0.85	693670	295	2.88	2365	2365	2330	3070	1660	2365	2351.42	1.23	27	2415	2390	2340	2315	2265	2402	2327	567	705	1000	1650	5	1	56702415	1330	41.14	0.33	12	0.00	57.00	7190.00	2500	20230614	-6.20	2060	20231017	13.83	2385	-1.68	20240102	2290	2.40	20240103	2500	-6.20	20230614	2060	13.83	20231017	0.10	N	003460	1000	567 억	695780	N	N	218	N	N
101	20240104	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2335	-30	5	-1.27	590645	251	2.45	2365	2365	2335	3070	1660	2365	2353.17	1.23	-2	2415	2390	2340	2315	2265	2402	2327	567	705	1000	1650	5	1	56702415	1324	40.96	0.32	12	0.00	57.00	7190.00	2500	20230614	-6.60	2060	20231017	13.35	2385	-2.10	20240102	2290	1.97	20240103	2500	-6.60	20230614	2060	13.35	20231017	0.10	N	003460	1000	567 억	695780	N	N	218	N	N
102	20240103	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2365	0	3	0.00	23848575	10252	473.53	2365	2365	2290	3070	1660	2365	2326.24	1.23	-1198	2408	2386	2363	2341	2318	2397	2352	567	705	1000	1650	5	1	56702415	1341	41.49	0.33	12	0.02	57.00	7190.00	2500	20230614	-5.40	2060	20231017	14.81	2385	-0.84	20240102	2290	3.28	20240103	2500	-5.40	20230614	2060	14.81	20231017	0.10	N	003460	1000	567 억	696756	N	N	218	N	N
103	20240103	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2350	-15	5	-0.63	13406205	5808	268.27	2365	2365	2290	3070	1660	2365	2308.23	1.23	-610	2408	2386	2363	2341	2318	2397	2352	567	705	1000	1650	5	1	56702415	1333	41.23	0.33	12	0.01	57.00	7190.00	2500	20230614	-6.00	2060	20231017	14.08	2385	-1.47	20240102	2290	2.62	20240103	2500	-6.00	20230614	2060	14.08	20231017	0.10	N	003460	1000	567 억	696756	N	N	1	N	N
104	20240103	140142	57	100.00	KOSPI	금융업	N	N	N	N	N	2305	-60	5	-2.54	5263155	2283	105.45	2365	2365	2295	3070	1660	2365	2305.37	1.23	-239	2408	2386	2363	2341	2318	2397	2352	567	705	1000	1650	5	1	56702415	1307	40.44	0.32	12	0.00	57.00	7190.00	2500	20230614	-7.80	2060	20231017	11.89	2385	-3.35	20240102	2295	0.44	20240103	2500	-7.80	20230614	2060	11.89	20231017	0.10	N	003460	1000	567 억	696756	N	N	1	N	N
105	20240103	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2305	-60	5	-2.54	5258545	2281	105.36	2365	2365	2295	3070	1660	2365	2305.37	1.23	-239	2408	2386	2363	2341	2318	2397	2352	567	705	1000	1650	5	1	56702415	1307	40.44	0.32	12	0.00	57.00	7190.00	2500	20230614	-7.80	2060	20231017	11.89	2385	-3.35	20240102	2295	0.44	20240103	2500	-7.80	20230614	2060	11.89	20231017	0.10	N	003460	1000	567 억	696756	N	N	1	N	N
106	20240103	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2305	-60	5	-2.54	5175590	2245	103.70	2365	2365	2295	3070	1660	2365	2305.39	1.23	-239	2408	2386	2363	2341	2318	2397	2352	567	705	1000	1650	5	1	56702415	1307	40.44	0.32	12	0.00	57.00	7190.00	2500	20230614	-7.80	2060	20231017	11.89	2385	-3.35	20240102	2295	0.44	20240103	2500	-7.80	20230614	2060	11.89	20231017	0.10	N	003460	1000	567 억	696756	N	N	1	N	N
107	20240103	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2310	-55	5	-2.33	4306035	1867	86.24	2365	2365	2300	3070	1660	2365	2306.39	1.23	-122	2408	2386	2363	2341	2318	2397	2352	567	705	1000	1650	5	1	56702415	1310	40.53	0.32	12	0.00	57.00	7190.00	2500	20230614	-7.60	2060	20231017	12.14	2385	-3.14	20240102	2300	0.43	20240103	2500	-7.60	20230614	2060	12.14	20231017	0.10	N	003460	1000	567 억	696756	N	N	1	N	N
108	20240103	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2310	-55	5	-2.33	4299105	1864	86.10	2365	2365	2300	3070	1660	2365	2306.39	1.23	-122	2408	2386	2363	2341	2318	2397	2352	567	705	1000	1650	5	1	56702415	1310	40.53	0.32	12	0.00	57.00	7190.00	2500	20230614	-7.60	2060	20231017	12.14	2385	-3.14	20240102	2300	0.43	20240103	2500	-7.60	20230614	2060	12.14	20231017	0.10	N	003460	1000	567 억	696756	N	N	1	N	N
109	20240103	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2355	-10	5	-0.42	18880	8	0.37	2365	2365	2355	3070	1660	2365	2360.00	1.23	-4	2408	2386	2363	2341	2318	2397	2352	567	705	1000	1650	5	1	56702415	1335	41.32	0.33	12	0.00	57.00	7190.00	2500	20230614	-5.80	2060	20231017	14.32	2385	-1.26	20240102	2340	0.64	20240102	2500	-5.80	20230614	2060	14.32	20231017	0.10	N	003460	1000	567 억	696756	N	N	1	N	N
110	20240102	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2365	-10	5	-0.42	5018615	2135	18.49	2355	2385	2340	3085	1665	2375	2350.11	1.23	196	2431	2402	2351	2322	2271	2417	2337	567	710	1000	1660	5	1	56702415	1341	41.49	0.33	12	0.00	57.00	7190.00	2500	20230614	-5.40	2060	20231017	14.81	2385	-0.84	20240102	2340	1.07	20240102	2500	-5.40	20230614	2060	14.81	20231017	0.10	N	003460	1000	567 억	696535	N	N	1	N	N
111	20240102	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2345	-30	5	-1.26	2257375	961	8.32	2355	2385	2340	3085	1665	2375	2348.99	1.23	56	2431	2402	2351	2322	2271	2417	2337	567	710	1000	1660	5	1	56702415	1330	41.14	0.33	12	0.00	57.00	7190.00	2500	20230614	-6.20	2060	20231017	13.83	2385	-1.68	20240102	2340	0.21	20240102	2500	-6.20	20230614	2060	13.83	20231017	0.10	N	003460	1000	567 억	696535	N	N	18	N	N
112	20240102	140142	57	100.00	KOSPI	금융업	N	N	N	N	N	2345	-30	5	-1.26	1777400	756	6.55	2355	2385	2345	3085	1665	2375	2351.06	1.23	11	2431	2402	2351	2322	2271	2417	2337	567	710	1000	1660	5	1	56702415	1330	41.14	0.33	12	0.00	57.00	7190.00	2500	20230614	-6.20	2060	20231017	13.83	2385	-1.68	20240102	2345	0.00	20240102	2500	-6.20	20230614	2060	13.83	20231017	0.10	N	003460	1000	567 억	696535	N	N	18	N	N
113	20240102	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2355	-20	5	-0.84	344265	146	1.26	2355	2385	2355	3085	1665	2375	2357.98	1.23	10	2431	2402	2351	2322	2271	2417	2337	567	710	1000	1660	5	1	56702415	1335	41.32	0.33	12	0.00	57.00	7190.00	2500	20230614	-5.80	2060	20231017	14.32	2385	-1.26	20240102	2355	0.00	20240102	2500	-5.80	20230614	2060	14.32	20231017	0.10	N	003460	1000	567 억	696535	N	N	18	N	N
114	20240102	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2370	-5	5	-0.21	339540	144	1.25	2355	2385	2355	3085	1665	2375	2357.92	1.23	10	2431	2402	2351	2322	2271	2417	2337	567	710	1000	1660	5	1	56702415	1344	41.58	0.33	12	0.00	57.00	7190.00	2500	20230614	-5.20	2060	20231017	15.05	2385	-0.63	20240102	2355	0.64	20240102	2500	-5.20	20230614	2060	15.05	20231017	0.10	N	003460	1000	567 억	696535	N	N	18	N	N
115	20240102	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2375	0	3	0.00	325380	138	1.19	2355	2385	2355	3085	1665	2375	2357.83	1.23	10	2431	2402	2351	2322	2271	2417	2337	567	710	1000	1660	5	1	56702415	1347	41.67	0.33	12	0.00	57.00	7190.00	2500	20230614	-5.00	2060	20231017	15.29	2385	-0.42	20240102	2355	0.85	20240102	2500	-5.00	20230614	2060	15.29	20231017	0.10	N	003460	1000	567 억	696535	N	N	18	N	N
116	20240102	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2355	-20	5	-0.84	80070	34	0.29	2355	2355	2355	3085	1665	2375	2355.00	1.23	11	2431	2402	2351	2322	2271	2417	2337	567	710	1000	1660	5	1	56702415	1335	41.32	0.33	12	0.00	57.00	7190.00	2500	20230614	-5.80	2060	20231017	14.32	2355	0.00	20240102	2355	0.00	20240102	2500	-5.80	20230614	2060	14.32	20231017	0.10	N	003460	1000	567 억	696535	N	N	18	N	N
117	20240102	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	1.23	0	2431	2402	2351	2322	2271	2417	2337	567	710	1000	1660	5	1	56702415	1347	41.67	0.33	12	0.00	57.00	7190.00	2500	20230614	-5.00	2060	20231017	15.29	0	0.00	0	0	0.00	0	2500	-5.00	20230614	2060	15.29	20231017	0.10	N	003460	1000	567 억	696535	N	N	18	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History