KissMeData/007700/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120231	57	100.00	KOSPI	금융업	N	N	N	N		N	14130	90	2	0.64	69910910	4966	31.84	13860	14170	13860	18250	9830	14040	14077.91	0.24	0	1015	14453	14246	14023	13816	13593	14135	13705	196	4210	500	9820	10	1	39114367	5527	4.18	0.27	12	0.01	3380.00	52551.00	31200	20230117	-54.71	13750	20231024	2.76	15990	-11.63	20240102	13800	2.39	20240122	31100	-54.57	20230125	13750	2.76	20231024	0.43	N	007700	500	195 억	94728	N	N	26	N	N
3	20240123	110230	57	100.00	KOSPI	금융업	N	N	N	N		N	14140	100	2	0.71	59382950	4222	27.07	13860	14160	13860	18250	9830	14040	14065.12	0.24	0	608	14453	14246	14023	13816	13593	14135	13705	196	4210	500	9820	10	1	39114367	5531	4.18	0.27	12	0.01	3380.00	52551.00	31200	20230117	-54.68	13750	20231024	2.84	15990	-11.57	20240102	13800	2.46	20240122	31100	-54.53	20230125	13750	2.84	20231024	0.43	N	007700	500	195 억	94728	N	N	26	N	N
4	20240123	100230	57	100.00	KOSPI	금융업	N	N	N	N		N	14040	0	3	0.00	19541780	1396	8.95	13860	14070	13860	18250	9830	14040	13998.41	0.24	0	-95	14453	14246	14023	13816	13593	14135	13705	196	4210	500	9820	10	1	39114367	5492	4.15	0.27	12	0.00	3380.00	52551.00	31200	20230117	-55.00	13750	20231024	2.11	15990	-12.20	20240102	13800	1.74	20240122	31100	-54.86	20230125	13750	2.11	20231024	0.43	N	007700	500	195 억	94728	N	N	26	N	N
5	20240123	090230	57	100.00	KOSPI	금융업	N	N	N	N		N	14030	-10	5	-0.07	4429150	319	2.05	13860	14030	13860	18250	9830	14040	13884.48	0.24	0	-34	14453	14246	14023	13816	13593	14135	13705	196	4210	500	9820	10	1	39114367	5488	4.15	0.27	12	0.00	3380.00	52551.00	31200	20230117	-55.03	13750	20231024	2.04	15990	-12.26	20240102	13800	1.67	20240122	31100	-54.89	20230125	13750	2.04	20231024	0.43	N	007700	500	195 억	94728	N	N	26	N	N
6	20240119	160229	57	100.00	KOSPI	금융업	N	N	N	N		N	14180	-10	5	-0.07	126135310	8890	118.34	14190	14330	14130	18440	9940	14190	14188.62	0.24	0	456	14523	14356	14263	14096	14003	14310	14050	196	4250	500	9930	10	1	39114367	5546	4.20	0.27	12	0.02	3380.00	52551.00	31700	20230113	-55.27	13750	20231024	3.13	15990	-11.32	20240102	14120	0.42	20240117	31100	-54.41	20230125	13750	3.13	20231024	0.44	N	007700	500	195 억	95463	N	N	18	N	N
7	20240119	150229	57	100.00	KOSPI	금융업	N	N	N	N		N	14170	-20	5	-0.14	118990090	8386	111.63	14190	14330	14130	18440	9940	14190	14189.14	0.24	0	498	14523	14356	14263	14096	14003	14310	14050	196	4250	500	9930	10	1	39114367	5543	4.19	0.27	12	0.02	3380.00	52551.00	31700	20230113	-55.30	13750	20231024	3.05	15990	-11.38	20240102	14120	0.35	20240117	31100	-54.44	20230125	13750	3.05	20231024	0.44	N	007700	500	195 억	95463	N	N	9	N	N
8	20240119	140228	57	100.00	KOSPI	금융업	N	N	N	N		N	14130	-60	5	-0.42	100268440	7062	94.01	14190	14330	14130	18440	9940	14190	14198.31	0.24	0	519	14523	14356	14263	14096	14003	14310	14050	196	4250	500	9930	10	1	39114367	5527	4.18	0.27	12	0.02	3380.00	52551.00	31700	20230113	-55.43	13750	20231024	2.76	15990	-11.63	20240102	14120	0.07	20240117	31100	-54.57	20230125	13750	2.76	20231024	0.44	N	007700	500	195 억	95463	N	N	9	N	N
9	20240119	130230	57	100.00	KOSPI	금융업	N	N	N	N		N	14160	-30	5	-0.21	76209930	5362	71.38	14190	14330	14160	18440	9940	14190	14212.97	0.24	0	302	14523	14356	14263	14096	14003	14310	14050	196	4250	500	9930	10	1	39114367	5539	4.19	0.27	12	0.01	3380.00	52551.00	31700	20230113	-55.33	13750	20231024	2.98	15990	-11.44	20240102	14120	0.28	20240117	31100	-54.47	20230125	13750	2.98	20231024	0.44	N	007700	500	195 억	95463	N	N	9	N	N
10	20240119	120230	57	100.00	KOSPI	금융업	N	N	N	N		N	14180	-10	5	-0.07	59617490	4192	55.80	14190	14330	14180	18440	9940	14190	14221.73	0.24	0	133	14523	14356	14263	14096	14003	14310	14050	196	4250	500	9930	10	1	39114367	5546	4.20	0.27	12	0.01	3380.00	52551.00	31700	20230113	-55.27	13750	20231024	3.13	15990	-11.32	20240102	14120	0.42	20240117	31100	-54.41	20230125	13750	3.13	20231024	0.44	N	007700	500	195 억	95463	N	N	9	N	N
11	20240119	110229	57	100.00	KOSPI	금융업	N	N	N	N		N	14180	-10	5	-0.07	45246390	3179	42.32	14190	14330	14180	18440	9940	14190	14232.90	0.24	0	73	14523	14356	14263	14096	14003	14310	14050	196	4250	500	9930	10	1	39114367	5546	4.20	0.27	12	0.01	3380.00	52551.00	31700	20230113	-55.27	13750	20231024	3.13	15990	-11.32	20240102	14120	0.42	20240117	31100	-54.41	20230125	13750	3.13	20231024	0.44	N	007700	500	195 억	95463	N	N	9	N	N
12	20240119	100233	57	100.00	KOSPI	금융업	N	N	N	N		N	14280	90	2	0.63	10326980	725	9.65	14190	14330	14190	18440	9940	14190	14244.11	0.24	0	76	14523	14356	14263	14096	14003	14310	14050	196	4250	500	9930	10	1	39114367	5586	4.22	0.27	12	0.00	3380.00	52551.00	31700	20230113	-54.95	13750	20231024	3.85	15990	-10.69	20240102	14120	1.13	20240117	31100	-54.08	20230125	13750	3.85	20231024	0.44	N	007700	500	195 억	95463	N	N	9	N	N
13	20240119	090229	57	100.00	KOSPI	금융업	N	N	N	N		N	14310	120	2	0.85	1660440	117	1.56	14190	14310	14190	18440	9940	14190	14191.79	0.24	0	-14	14523	14356	14263	14096	14003	14310	14050	196	4250	500	9930	10	1	39114367	5597	4.23	0.27	12	0.00	3380.00	52551.00	31700	20230113	-54.86	13750	20231024	4.07	15990	-10.51	20240102	14120	1.35	20240117	31100	-53.99	20230125	13750	4.07	20231024	0.44	N	007700	500	195 억	95463	N	N	9	N	N
14	20240118	160229	57	100.00	KOSPI	금융업	N	N	N	N		N	14190	-20	5	-0.14	107081870	7495	49.64	14230	14430	14170	18470	9950	14210	14287.13	0.24	0	-161	14656	14432	14276	14052	13896	14355	13975	196	4260	500	9940	10	1	39114367	5550	4.20	0.27	12	0.02	3380.00	52551.00	32500	20230112	-56.34	13750	20231024	3.20	15990	-11.26	20240102	14120	0.50	20240117	31100	-54.37	20230125	13750	3.20	20231024	0.46	N	007700	500	195 억	95477	N	N	9	N	N
15	20240118	150228	57	100.00	KOSPI	금융업	N	N	N	N		N	14240	30	2	0.21	96003380	6715	44.47	14230	14430	14200	18470	9950	14210	14296.85	0.24	0	-137	14656	14432	14276	14052	13896	14355	13975	196	4260	500	9940	10	1	39114367	5570	4.21	0.27	12	0.02	3380.00	52551.00	32500	20230112	-56.18	13750	20231024	3.56	15990	-10.94	20240102	14120	0.85	20240117	31100	-54.21	20230125	13750	3.56	20231024	0.46	N	007700	500	195 억	95477	N	N	11	N	N
16	20240118	140229	57	100.00	KOSPI	금융업	N	N	N	N		N	14280	70	2	0.49	92611050	6477	42.89	14230	14430	14200	18470	9950	14210	14298.45	0.24	0	-119	14656	14432	14276	14052	13896	14355	13975	196	4260	500	9940	10	1	39114367	5586	4.22	0.27	12	0.02	3380.00	52551.00	32500	20230112	-56.06	13750	20231024	3.85	15990	-10.69	20240102	14120	1.13	20240117	31100	-54.08	20230125	13750	3.85	20231024	0.46	N	007700	500	195 억	95477	N	N	11	N	N
17	20240118	130229	57	100.00	KOSPI	금융업	N	N	N	N		N	14360	150	2	1.06	79453000	5560	36.82	14230	14430	14200	18470	9950	14210	14290.11	0.24	0	-271	14656	14432	14276	14052	13896	14355	13975	196	4260	500	9940	10	1	39114367	5617	4.25	0.27	12	0.01	3380.00	52551.00	32500	20230112	-55.82	13750	20231024	4.44	15990	-10.19	20240102	14120	1.70	20240117	31100	-53.83	20230125	13750	4.44	20231024	0.46	N	007700	500	195 억	95477	N	N	11	N	N
18	20240118	120230	57	100.00	KOSPI	금융업	N	N	N	N		N	14340	130	2	0.91	78535240	5496	36.40	14230	14430	14200	18470	9950	14210	14289.53	0.24	0	-271	14656	14432	14276	14052	13896	14355	13975	196	4260	500	9940	10	1	39114367	5609	4.24	0.27	12	0.01	3380.00	52551.00	32500	20230112	-55.88	13750	20231024	4.29	15990	-10.32	20240102	14120	1.56	20240117	31100	-53.89	20230125	13750	4.29	20231024	0.46	N	007700	500	195 억	95477	N	N	11	N	N
19	20240118	110230	57	100.00	KOSPI	금융업	N	N	N	N		N	14300	90	2	0.63	62643310	4388	29.06	14230	14430	14200	18470	9950	14210	14276.05	0.24	0	-430	14656	14432	14276	14052	13896	14355	13975	196	4260	500	9940	10	1	39114367	5593	4.23	0.27	12	0.01	3380.00	52551.00	32500	20230112	-56.00	13750	20231024	4.00	15990	-10.57	20240102	14120	1.27	20240117	31100	-54.02	20230125	13750	4.00	20231024	0.46	N	007700	500	195 억	95477	N	N	11	N	N
20	20240118	100229	57	100.00	KOSPI	금융업	N	N	N	N		N	14360	150	2	1.06	47010040	3295	21.82	14230	14430	14200	18470	9950	14210	14267.08	0.24	0	-401	14656	14432	14276	14052	13896	14355	13975	196	4260	500	9940	10	1	39114367	5617	4.25	0.27	12	0.01	3380.00	52551.00	32500	20230112	-55.82	13750	20231024	4.44	15990	-10.19	20240102	14120	1.70	20240117	31100	-53.83	20230125	13750	4.44	20231024	0.46	N	007700	500	195 억	95477	N	N	11	N	N
21	20240118	090228	57	100.00	KOSPI	금융업	N	N	N	N		N	14230	20	2	0.14	668810	47	0.31	14230	14230	14230	18470	9950	14210	14230.00	0.24	0	-7	14656	14432	14276	14052	13896	14355	13975	196	4260	500	9940	10	1	39114367	5566	4.21	0.27	12	0.00	3380.00	52551.00	32500	20230112	-56.22	13750	20231024	3.49	15990	-11.01	20240102	14120	0.78	20240117	31100	-54.24	20230125	13750	3.49	20231024	0.46	N	007700	500	195 억	95477	N	N	11	N	N
22	20240117	160228	57	100.00	KOSPI	금융업	N	N	N	N		N	14210	-290	5	-2.00	214784790	15075	162.03	14500	14500	14120	18850	10150	14500	14247.80	0.25	0	-2793	14760	14630	14530	14400	14300	14695	14465	196	4350	500	10150	10	1	39114367	5558	4.20	0.27	12	0.04	3380.00	52551.00	32500	20230112	-56.28	13750	20231024	3.35	15990	-11.13	20240102	14120	0.64	20240117	31200	-54.46	20230117	13750	3.35	20231024	0.46	N	007700	500	195 억	98549	N	N	11	N	N
23	20240117	150229	57	100.00	KOSPI	금융업	N	N	N	N		N	14180	-320	5	-2.21	205137770	14395	154.72	14500	14500	14120	18850	10150	14500	14250.63	0.25	0	-2711	14760	14630	14530	14400	14300	14695	14465	196	4350	500	10150	10	1	39114367	5546	4.20	0.27	12	0.04	3380.00	52551.00	32500	20230112	-56.37	13750	20231024	3.13	15990	-11.32	20240102	14120	0.42	20240117	31200	-54.55	20230117	13750	3.13	20231024	0.46	N	007700	500	195 억	98549	N	N	43	N	N
24	20240117	140228	57	100.00	KOSPI	금융업	N	N	N	N		N	14150	-350	5	-2.41	190312610	13349	143.48	14500	14500	14120	18850	10150	14500	14256.69	0.25	0	-2559	14760	14630	14530	14400	14300	14695	14465	196	4350	500	10150	10	1	39114367	5535	4.19	0.27	12	0.03	3380.00	52551.00	32500	20230112	-56.46	13750	20231024	2.91	15990	-11.51	20240102	14120	0.21	20240117	31200	-54.65	20230117	13750	2.91	20231024	0.46	N	007700	500	195 억	98549	N	N	43	N	N
25	20240117	130228	57	100.00	KOSPI	금융업	N	N	N	N		N	14170	-330	5	-2.28	182710770	12811	137.69	14500	14500	14150	18850	10150	14500	14262.02	0.25	0	-2663	14760	14630	14530	14400	14300	14695	14465	196	4350	500	10150	10	1	39114367	5543	4.19	0.27	12	0.03	3380.00	52551.00	32500	20230112	-56.40	13750	20231024	3.05	15990	-11.38	20240102	14150	0.14	20240117	31200	-54.58	20230117	13750	3.05	20231024	0.46	N	007700	500	195 억	98549	N	N	43	N	N
26	20240117	120229	57	100.00	KOSPI	금융업	N	N	N	N		N	14200	-300	5	-2.07	128502240	8986	96.58	14500	14500	14200	18850	10150	14500	14300.27	0.25	0	-2126	14760	14630	14530	14400	14300	14695	14465	196	4350	500	10150	10	1	39114367	5554	4.20	0.27	12	0.02	3380.00	52551.00	32500	20230112	-56.31	13750	20231024	3.27	15990	-11.19	20240102	14200	0.00	20240117	31200	-54.49	20230117	13750	3.27	20231024	0.46	N	007700	500	195 억	98549	N	N	43	N	N
27	20240117	110229	57	100.00	KOSPI	금융업	N	N	N	N		N	14280	-220	5	-1.52	86533540	6039	64.91	14500	14500	14250	18850	10150	14500	14329.12	0.25	0	-782	14760	14630	14530	14400	14300	14695	14465	196	4350	500	10150	10	1	39114367	5586	4.22	0.27	12	0.02	3380.00	52551.00	32500	20230112	-56.06	13750	20231024	3.85	15990	-10.69	20240102	14250	0.21	20240117	31200	-54.23	20230117	13750	3.85	20231024	0.46	N	007700	500	195 억	98549	N	N	43	N	N
28	20240117	100228	57	100.00	KOSPI	금융업	N	N	N	N		N	14300	-200	5	-1.38	62418520	4351	46.76	14500	14500	14250	18850	10150	14500	14345.79	0.25	0	-785	14760	14630	14530	14400	14300	14695	14465	196	4350	500	10150	10	1	39114367	5593	4.23	0.27	12	0.01	3380.00	52551.00	32500	20230112	-56.00	13750	20231024	4.00	15990	-10.57	20240102	14250	0.35	20240117	31200	-54.17	20230117	13750	4.00	20231024	0.46	N	007700	500	195 억	98549	N	N	43	N	N
29	20240117	090228	57	100.00	KOSPI	금융업	N	N	N	N		N	14500	0	3	0.00	2465000	170	1.83	14500	14500	14500	18850	10150	14500	14500.00	0.25	0	-17	14760	14630	14530	14400	14300	14695	14465	196	4350	500	10150	10	1	39114367	5672	4.29	0.28	12	0.00	3380.00	52551.00	32500	20230112	-55.38	13750	20231024	5.45	15990	-9.32	20240102	14430	0.49	20240116	31200	-53.53	20230117	13750	5.45	20231024	0.46	N	007700	500	195 억	98549	N	N	43	N	N
30	20240116	160228	57	100.00	KOSPI	금융업	N	N	N	N		N	14500	-160	5	-1.09	134695360	9304	75.61	14460	14660	14430	19050	10270	14660	14477.03	0.26	0	-1582	15006	14832	14706	14532	14406	14770	14470	196	4390	500	10260	10	1	39114367	5672	4.29	0.28	12	0.02	3380.00	52551.00	32950	20230110	-55.99	13750	20231024	5.45	15990	-9.32	20240102	14430	0.49	20240116	31300	-53.67	20230116	13750	5.45	20231024	0.46	N	007700	500	195 억	99787	N	N	43	N	N
31	20240116	150228	57	100.00	KOSPI	금융업	N	N	N	N		N	14490	-170	5	-1.16	123493120	8531	69.33	14460	14660	14430	19050	10270	14660	14475.81	0.26	0	-1598	15006	14832	14706	14532	14406	14770	14470	196	4390	500	10260	10	1	39114367	5668	4.29	0.28	12	0.02	3380.00	52551.00	32950	20230110	-56.02	13750	20231024	5.38	15990	-9.38	20240102	14430	0.42	20240116	31300	-53.71	20230116	13750	5.38	20231024	0.46	N	007700	500	195 억	99787	N	N	59	N	N
32	20240116	140228	57	100.00	KOSPI	금융업	N	N	N	N		N	14500	-160	5	-1.09	117316820	8105	65.87	14460	14660	14430	19050	10270	14660	14474.62	0.26	0	-1584	15006	14832	14706	14532	14406	14770	14470	196	4390	500	10260	10	1	39114367	5672	4.29	0.28	12	0.02	3380.00	52551.00	32950	20230110	-55.99	13750	20231024	5.45	15990	-9.32	20240102	14430	0.49	20240116	31300	-53.67	20230116	13750	5.45	20231024	0.46	N	007700	500	195 억	99787	N	N	59	N	N
33	20240116	130228	57	100.00	KOSPI	금융업	N	N	N	N		N	14490	-170	5	-1.16	112608910	7780	63.23	14460	14660	14430	19050	10270	14660	14474.15	0.26	0	-1583	15006	14832	14706	14532	14406	14770	14470	196	4390	500	10260	10	1	39114367	5668	4.29	0.28	12	0.02	3380.00	52551.00	32950	20230110	-56.02	13750	20231024	5.38	15990	-9.38	20240102	14430	0.42	20240116	31300	-53.71	20230116	13750	5.38	20231024	0.46	N	007700	500	195 억	99787	N	N	59	N	N
34	20240116	120228	57	100.00	KOSPI	금융업	N	N	N	N		N	14460	-200	5	-1.36	109775570	7584	61.63	14460	14660	14430	19050	10270	14660	14474.63	0.26	0	-1583	15006	14832	14706	14532	14406	14770	14470	196	4390	500	10260	10	1	39114367	5656	4.28	0.28	12	0.02	3380.00	52551.00	32950	20230110	-56.12	13750	20231024	5.16	15990	-9.57	20240102	14430	0.21	20240116	31300	-53.80	20230116	13750	5.16	20231024	0.46	N	007700	500	195 억	99787	N	N	59	N	N
35	20240116	110227	57	100.00	KOSPI	금융업	N	N	N	N		N	14440	-220	5	-1.50	105871310	7314	59.44	14460	14660	14430	19050	10270	14660	14475.16	0.26	0	-1455	15006	14832	14706	14532	14406	14770	14470	196	4390	500	10260	10	1	39114367	5648	4.27	0.27	12	0.02	3380.00	52551.00	32950	20230110	-56.18	13750	20231024	5.02	15990	-9.69	20240102	14430	0.07	20240116	31300	-53.87	20230116	13750	5.02	20231024	0.46	N	007700	500	195 억	99787	N	N	59	N	N
36	20240116	100228	57	100.00	KOSPI	금융업	N	N	N	N		N	14470	-190	5	-1.30	79878200	5515	44.82	14460	14660	14440	19050	10270	14660	14483.81	0.26	0	-464	15006	14832	14706	14532	14406	14770	14470	196	4390	500	10260	10	1	39114367	5660	4.28	0.28	12	0.01	3380.00	52551.00	32950	20230110	-56.08	13750	20231024	5.24	15990	-9.51	20240102	14440	0.21	20240116	31300	-53.77	20230116	13750	5.24	20231024	0.46	N	007700	500	195 억	99787	N	N	59	N	N
37	20240116	090226	57	100.00	KOSPI	금융업	N	N	N	N		N	14480	-180	5	-1.23	35067420	2424	19.70	14460	14660	14460	19050	10270	14660	14466.76	0.26	0	-217	15006	14832	14706	14532	14406	14770	14470	196	4390	500	10260	10	1	39114367	5664	4.28	0.28	12	0.01	3380.00	52551.00	32950	20230110	-56.05	13750	20231024	5.31	15990	-9.44	20240102	14460	0.14	20240116	31300	-53.74	20230116	13750	5.31	20231024	0.46	N	007700	500	195 억	99787	N	N	59	N	N
38	20240115	160227	57	100.00	KOSPI	금융업	N	N	N	N		N	14660	-230	5	-1.54	180590120	12304	181.42	14880	14880	14580	19350	10430	14890	14677.35	0.26	0	-1526	15096	14992	14876	14772	14656	14935	14715	196	4460	500	10420	10	1	39114367	5734	4.34	0.28	12	0.03	3380.00	52551.00	33100	20230109	-55.71	13750	20231024	6.62	15990	-8.32	20240102	14580	0.55	20240115	31300	-53.16	20230116	13750	6.62	20231024	0.46	N	007700	500	195 억	100749	N	N	59	N	N
39	20240115	150228	57	100.00	KOSPI	금융업	N	N	N	N		N	14620	-270	5	-1.81	160782300	10950	161.46	14880	14880	14580	19350	10430	14890	14683.32	0.26	0	-2191	15096	14992	14876	14772	14656	14935	14715	196	4460	500	10420	10	1	39114367	5719	4.33	0.28	12	0.03	3380.00	52551.00	33100	20230109	-55.83	13750	20231024	6.33	15990	-8.57	20240102	14580	0.27	20240115	31300	-53.29	20230116	13750	6.33	20231024	0.46	N	007700	500	195 억	100749	N	N	4	N	N
40	20240115	140228	57	100.00	KOSPI	금융업	N	N	N	N		N	14660	-230	5	-1.54	102965510	6995	103.14	14880	14880	14650	19350	10430	14890	14719.87	0.26	0	-976	15096	14992	14876	14772	14656	14935	14715	196	4460	500	10420	10	1	39114367	5734	4.34	0.28	12	0.02	3380.00	52551.00	33100	20230109	-55.71	13750	20231024	6.62	15990	-8.32	20240102	14650	0.07	20240115	31300	-53.16	20230116	13750	6.62	20231024	0.46	N	007700	500	195 억	100749	N	N	4	N	N
41	20240115	130227	57	100.00	KOSPI	금융업	N	N	N	N		N	14720	-170	5	-1.14	72344100	4910	72.40	14880	14880	14670	19350	10430	14890	14734.03	0.26	0	-341	15096	14992	14876	14772	14656	14935	14715	196	4460	500	10420	10	1	39114367	5758	4.36	0.28	12	0.01	3380.00	52551.00	33100	20230109	-55.53	13750	20231024	7.05	15990	-7.94	20240102	14670	0.34	20240115	31300	-52.97	20230116	13750	7.05	20231024	0.46	N	007700	500	195 억	100749	N	N	4	N	N
42	20240115	120227	57	100.00	KOSPI	금융업	N	N	N	N		N	14740	-150	5	-1.01	56775580	3852	56.80	14880	14880	14670	19350	10430	14890	14739.25	0.26	0	-160	15096	14992	14876	14772	14656	14935	14715	196	4460	500	10420	10	1	39114367	5765	4.36	0.28	12	0.01	3380.00	52551.00	33100	20230109	-55.47	13750	20231024	7.20	15990	-7.82	20240102	14670	0.48	20240115	31300	-52.91	20230116	13750	7.20	20231024	0.46	N	007700	500	195 억	100749	N	N	4	N	N
43	20240115	110226	57	100.00	KOSPI	금융업	N	N	N	N		N	14730	-160	5	-1.07	33471350	2267	33.43	14880	14880	14690	19350	10430	14890	14764.60	0.26	0	118	15096	14992	14876	14772	14656	14935	14715	196	4460	500	10420	10	1	39114367	5762	4.36	0.28	12	0.01	3380.00	52551.00	33100	20230109	-55.50	13750	20231024	7.13	15990	-7.88	20240102	14690	0.27	20240115	31300	-52.94	20230116	13750	7.13	20231024	0.46	N	007700	500	195 억	100749	N	N	4	N	N
44	20240115	100226	57	100.00	KOSPI	금융업	N	N	N	N		N	14710	-180	5	-1.21	25472830	1725	25.43	14880	14880	14690	19350	10430	14890	14766.86	0.26	0	-6	15096	14992	14876	14772	14656	14935	14715	196	4460	500	10420	10	1	39114367	5754	4.35	0.28	12	0.00	3380.00	52551.00	33100	20230109	-55.56	13750	20231024	6.98	15990	-8.01	20240102	14690	0.14	20240115	31300	-53.00	20230116	13750	6.98	20231024	0.46	N	007700	500	195 억	100749	N	N	4	N	N
45	20240115	090227	57	100.00	KOSPI	금융업	N	N	N	N		N	14880	-10	5	-0.07	639840	43	0.63	14880	14880	14880	19350	10430	14890	14880.00	0.26	0	-5	15096	14992	14876	14772	14656	14935	14715	196	4460	500	10420	10	1	39114367	5820	4.40	0.28	12	0.00	3380.00	52551.00	33100	20230109	-55.05	13750	20231024	8.22	15990	-6.94	20240102	14700	1.22	20240108	31300	-52.46	20230116	13750	8.22	20231024	0.46	N	007700	500	195 억	100749	N	N	4	N	N
46	20240112	160227	57	100.00	KOSPI	금융업	N	N	N	N		N	14890	-10	5	-0.07	100140830	6745	77.01	14980	14980	14760	19370	10430	14900	14846.67	0.26	0	-1971	15153	15026	14953	14826	14753	14990	14790	196	4470	500	10430	10	1	39114367	5824	4.41	0.28	12	0.02	3380.00	52551.00	33100	20230109	-55.02	13750	20231024	8.29	15990	-6.88	20240102	14700	1.29	20240108	32500	-54.18	20230112	13750	8.29	20231024	0.46	N	007700	500	195 억	102723	N	N	4	N	N
47	20240112	150227	57	100.00	KOSPI	금융업	N	N	N	N		N	14820	-80	5	-0.54	90051360	6067	69.27	14980	14980	14760	19370	10430	14900	14842.82	0.26	0	-1861	15153	15026	14953	14826	14753	14990	14790	196	4470	500	10430	10	1	39114367	5797	4.38	0.28	12	0.02	3380.00	52551.00	33100	20230109	-55.23	13750	20231024	7.78	15990	-7.32	20240102	14700	0.82	20240108	32500	-54.40	20230112	13750	7.78	20231024	0.46	N	007700	500	195 억	102723	N	N	75	N	N
48	20240112	140227	57	100.00	KOSPI	금융업	N	N	N	N		N	14840	-60	5	-0.40	74955860	5050	57.65	14980	14980	14760	19370	10430	14900	14842.74	0.26	0	-1623	15153	15026	14953	14826	14753	14990	14790	196	4470	500	10430	10	1	39114367	5805	4.39	0.28	12	0.01	3380.00	52551.00	33100	20230109	-55.17	13750	20231024	7.93	15990	-7.19	20240102	14700	0.95	20240108	32500	-54.34	20230112	13750	7.93	20231024	0.46	N	007700	500	195 억	102723	N	N	75	N	N
49	20240112	130225	57	100.00	KOSPI	금융업	N	N	N	N		N	14910	10	2	0.07	70175510	4728	53.98	14980	14980	14760	19370	10430	14900	14842.54	0.26	0	-1582	15153	15026	14953	14826	14753	14990	14790	196	4470	500	10430	10	1	39114367	5832	4.41	0.28	12	0.01	3380.00	52551.00	33100	20230109	-54.95	13750	20231024	8.44	15990	-6.75	20240102	14700	1.43	20240108	32500	-54.12	20230112	13750	8.44	20231024	0.46	N	007700	500	195 억	102723	N	N	75	N	N
50	20240112	120226	57	100.00	KOSPI	금융업	N	N	N	N		N	14890	-10	5	-0.07	61040910	4115	46.98	14980	14980	14760	19370	10430	14900	14833.76	0.26	0	-1502	15153	15026	14953	14826	14753	14990	14790	196	4470	500	10430	10	1	39114367	5824	4.41	0.28	12	0.01	3380.00	52551.00	33100	20230109	-55.02	13750	20231024	8.29	15990	-6.88	20240102	14700	1.29	20240108	32500	-54.18	20230112	13750	8.29	20231024	0.46	N	007700	500	195 억	102723	N	N	75	N	N
51	20240112	110226	57	100.00	KOSPI	금융업	N	N	N	N		N	14840	-60	5	-0.40	52468590	3538	40.39	14980	14980	14760	19370	10430	14900	14830.01	0.26	0	-1451	15153	15026	14953	14826	14753	14990	14790	196	4470	500	10430	10	1	39114367	5805	4.39	0.28	12	0.01	3380.00	52551.00	33100	20230109	-55.17	13750	20231024	7.93	15990	-7.19	20240102	14700	0.95	20240108	32500	-54.34	20230112	13750	7.93	20231024	0.46	N	007700	500	195 억	102723	N	N	75	N	N
52	20240112	100227	57	100.00	KOSPI	금융업	N	N	N	N		N	14790	-110	5	-0.74	34664760	2336	26.67	14980	14980	14780	19370	10430	14900	14839.37	0.26	0	-1379	15153	15026	14953	14826	14753	14990	14790	196	4470	500	10430	10	1	39114367	5785	4.38	0.28	12	0.01	3380.00	52551.00	33100	20230109	-55.32	13750	20231024	7.56	15990	-7.50	20240102	14700	0.61	20240108	32500	-54.49	20230112	13750	7.56	20231024	0.46	N	007700	500	195 억	102723	N	N	75	N	N
53	20240112	090227	57	100.00	KOSPI	금융업	N	N	N	N		N	14980	80	2	0.54	374500	25	0.29	14980	14980	14980	19370	10430	14900	14980.00	0.26	0	-3	15153	15026	14953	14826	14753	14990	14790	196	4470	500	10430	10	1	39114367	5859	4.43	0.29	12	0.00	3380.00	52551.00	33100	20230109	-54.74	13750	20231024	8.95	15990	-6.32	20240102	14700	1.90	20240108	32500	-53.91	20230112	13750	8.95	20231024	0.46	N	007700	500	195 억	102723	N	N	75	N	N
54	20240111	160225	57	100.00	KOSPI	금융업	N	N	N	N		N	14900	-70	5	-0.47	130331920	8731	156.61	14970	15080	14880	19460	10480	14970	14927.59	0.26	0	-361	15076	15022	14966	14912	14856	14995	14885	196	4490	500	10470	10	1	39114367	5828	4.41	0.28	12	0.02	3380.00	52551.00	34150	20230105	-56.37	13750	20231024	8.36	15990	-6.82	20240102	14700	1.36	20240108	32500	-54.15	20230112	13750	8.36	20231024	0.47	N	007700	500	195 억	103063	N	N	75	N	N
55	20240111	150227	57	100.00	KOSPI	금융업	N	N	N	N		N	14900	-70	5	-0.47	117906710	7897	141.65	14970	15080	14880	19460	10480	14970	14930.57	0.26	0	-246	15076	15022	14966	14912	14856	14995	14885	196	4490	500	10470	10	1	39114367	5828	4.41	0.28	12	0.02	3380.00	52551.00	34150	20230105	-56.37	13750	20231024	8.36	15990	-6.82	20240102	14700	1.36	20240108	32500	-54.15	20230112	13750	8.36	20231024	0.47	N	007700	500	195 억	103063	N	N	44	N	N
56	20240111	140226	57	100.00	KOSPI	금융업	N	N	N	N		N	14900	-70	5	-0.47	96785720	6479	116.22	14970	15080	14900	19460	10480	14970	14938.37	0.26	0	-123	15076	15022	14966	14912	14856	14995	14885	196	4490	500	10470	10	1	39114367	5828	4.41	0.28	12	0.02	3380.00	52551.00	34150	20230105	-56.37	13750	20231024	8.36	15990	-6.82	20240102	14700	1.36	20240108	32500	-54.15	20230112	13750	8.36	20231024	0.47	N	007700	500	195 억	103063	N	N	44	N	N
57	20240111	130225	57	100.00	KOSPI	금융업	N	N	N	N		N	14910	-60	5	-0.40	82253320	5504	98.73	14970	15080	14900	19460	10480	14970	14944.28	0.26	0	-102	15076	15022	14966	14912	14856	14995	14885	196	4490	500	10470	10	1	39114367	5832	4.41	0.28	12	0.01	3380.00	52551.00	34150	20230105	-56.34	13750	20231024	8.44	15990	-6.75	20240102	14700	1.43	20240108	32500	-54.12	20230112	13750	8.44	20231024	0.47	N	007700	500	195 억	103063	N	N	44	N	N
58	20240111	120226	57	100.00	KOSPI	금융업	N	N	N	N		N	14910	-60	5	-0.40	72409380	4844	86.89	14970	15080	14900	19460	10480	14970	14948.26	0.26	0	-76	15076	15022	14966	14912	14856	14995	14885	196	4490	500	10470	10	1	39114367	5832	4.41	0.28	12	0.01	3380.00	52551.00	34150	20230105	-56.34	13750	20231024	8.44	15990	-6.75	20240102	14700	1.43	20240108	32500	-54.12	20230112	13750	8.44	20231024	0.47	N	007700	500	195 억	103063	N	N	44	N	N
59	20240111	110226	57	100.00	KOSPI	금융업	N	N	N	N		N	14940	-30	5	-0.20	34682710	2314	41.51	14970	15080	14910	19460	10480	14970	14988.21	0.26	0	-97	15076	15022	14966	14912	14856	14995	14885	196	4490	500	10470	10	1	39114367	5844	4.42	0.28	12	0.01	3380.00	52551.00	34150	20230105	-56.25	13750	20231024	8.65	15990	-6.57	20240102	14700	1.63	20240108	32500	-54.03	20230112	13750	8.65	20231024	0.47	N	007700	500	195 억	103063	N	N	44	N	N
60	20240111	100226	57	100.00	KOSPI	금융업	N	N	N	N		N	15020	50	2	0.33	22471280	1497	26.85	14970	15080	14910	19460	10480	14970	15010.88	0.26	0	-244	15076	15022	14966	14912	14856	14995	14885	196	4490	500	10470	10	1	39114367	5875	4.44	0.29	12	0.00	3380.00	52551.00	34150	20230105	-56.02	13750	20231024	9.24	15990	-6.07	20240102	14700	2.18	20240108	32500	-53.78	20230112	13750	9.24	20231024	0.47	N	007700	500	195 억	103063	N	N	44	N	N
61	20240111	090226	57	100.00	KOSPI	금융업	N	N	N	N		N	14980	10	2	0.07	1871260	125	2.24	14970	14980	14970	19460	10480	14970	14970.08	0.26	0	-16	15076	15022	14966	14912	14856	14995	14885	196	4490	500	10470	10	1	39114367	5859	4.43	0.29	12	0.00	3380.00	52551.00	34150	20230105	-56.13	13750	20231024	8.95	15990	-6.32	20240102	14700	1.90	20240108	32500	-53.91	20230112	13750	8.95	20231024	0.47	N	007700	500	195 억	103063	N	N	44	N	N
62	20240110	160225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14970	-70	5	-0.47	81043690	5415	44.43	14990	15020	14910	19550	10530	15040	14966.51	0.26	0	-279	15246	15142	15006	14902	14766	15195	14955	196	4510	500	10520	10	1	39114367	5855	4.43	0.28	12	0.01	3380.00	52551.00	34950	20230104	-57.17	13750	20231024	8.87	15990	-6.38	20240102	14700	1.84	20240108	32950	-54.57	20230110	13750	8.87	20231024	0.47	N	007700	500	195 억	103342	N	N	44	N	N
63	20240110	150225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14960	-80	5	-0.53	75237810	5027	41.25	14990	15020	14910	19550	10530	15040	14966.74	0.26	0	-128	15246	15142	15006	14902	14766	15195	14955	196	4510	500	10520	10	1	39114367	5852	4.43	0.28	12	0.01	3380.00	52551.00	34950	20230104	-57.20	13750	20231024	8.80	15990	-6.44	20240102	14700	1.77	20240108	32950	-54.60	20230110	13750	8.80	20231024	0.47	N	007700	500	195 억	103342	N	N	10	N	N
64	20240110	140226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14970	-70	5	-0.47	53655470	3584	29.41	14990	15020	14910	19550	10530	15040	14970.83	0.26	0	-48	15246	15142	15006	14902	14766	15195	14955	196	4510	500	10520	10	1	39114367	5855	4.43	0.28	12	0.01	3380.00	52551.00	34950	20230104	-57.17	13750	20231024	8.87	15990	-6.38	20240102	14700	1.84	20240108	32950	-54.57	20230110	13750	8.87	20231024	0.47	N	007700	500	195 억	103342	N	N	10	N	N
65	20240110	130226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15000	-40	5	-0.27	45770060	3057	25.08	14990	15020	14910	19550	10530	15040	14972.21	0.26	0	-48	15246	15142	15006	14902	14766	15195	14955	196	4510	500	10520	10	1	39114367	5867	4.44	0.29	12	0.01	3380.00	52551.00	34950	20230104	-57.08	13750	20231024	9.09	15990	-6.19	20240102	14700	2.04	20240108	32950	-54.48	20230110	13750	9.09	20231024	0.47	N	007700	500	195 억	103342	N	N	10	N	N
66	20240110	120226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15010	-30	5	-0.20	35607460	2379	19.52	14990	15020	14910	19550	10530	15040	14967.41	0.26	0	-48	15246	15142	15006	14902	14766	15195	14955	196	4510	500	10520	10	1	39114367	5871	4.44	0.29	12	0.01	3380.00	52551.00	34950	20230104	-57.05	13750	20231024	9.16	15990	-6.13	20240102	14700	2.11	20240108	32950	-54.45	20230110	13750	9.16	20231024	0.47	N	007700	500	195 억	103342	N	N	10	N	N
67	20240110	110226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14980	-60	5	-0.40	27846530	1861	15.27	14990	15020	14910	19550	10530	15040	14963.21	0.26	0	-48	15246	15142	15006	14902	14766	15195	14955	196	4510	500	10520	10	1	39114367	5859	4.43	0.29	12	0.00	3380.00	52551.00	34950	20230104	-57.14	13750	20231024	8.95	15990	-6.32	20240102	14700	1.90	20240108	32950	-54.54	20230110	13750	8.95	20231024	0.47	N	007700	500	195 억	103342	N	N	10	N	N
68	20240110	100225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15000	-40	5	-0.27	25148870	1681	13.79	14990	15020	14910	19550	10530	15040	14960.66	0.26	0	-41	15246	15142	15006	14902	14766	15195	14955	196	4510	500	10520	10	1	39114367	5867	4.44	0.29	12	0.00	3380.00	52551.00	34950	20230104	-57.08	13750	20231024	9.09	15990	-6.19	20240102	14700	2.04	20240108	32950	-54.48	20230110	13750	9.09	20231024	0.47	N	007700	500	195 억	103342	N	N	10	N	N
69	20240110	090225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14990	-50	5	-0.33	3267820	218	1.79	14990	14990	14990	19550	10530	15040	14990.00	0.26	0	3	15246	15142	15006	14902	14766	15195	14955	196	4510	500	10520	10	1	39114367	5863	4.43	0.29	12	0.00	3380.00	52551.00	34950	20230104	-57.11	13750	20231024	9.02	15990	-6.25	20240102	14700	1.97	20240108	32950	-54.51	20230110	13750	9.02	20231024	0.47	N	007700	500	195 억	103342	N	N	10	N	N
70	20240109	160225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15040	180	2	1.21	180877100	12048	53.24	14880	15110	14870	19310	10410	14860	15013.41	0.26	-901	1006	15246	15052	14876	14682	14506	14965	14595	196	4450	500	10400	10	1	39114367	5883	4.45	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.97	13750	20231024	9.38	15990	-5.94	20240102	14700	2.31	20240108	33100	-54.56	20230109	13750	9.38	20231024	0.47	N	007700	500	195 억	101727	N	N	10	N	N
71	20240109	150226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14970	110	2	0.74	164618520	10966	48.46	14880	15110	14870	19310	10410	14860	15012.55	0.26	-901	1549	15246	15052	14876	14682	14506	14965	14595	196	4450	500	10400	10	1	39114367	5855	4.43	0.28	12	0.03	3380.00	52551.00	34950	20230104	-57.17	13750	20231024	8.87	15990	-6.38	20240102	14700	1.84	20240108	33100	-54.77	20230109	13750	8.87	20231024	0.47	N	007700	500	195 억	101727	N	N	153	N	N
72	20240109	140225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14980	120	2	0.81	103482210	6889	30.44	14880	15110	14870	19310	10410	14860	15022.79	0.26	-901	139	15246	15052	14876	14682	14506	14965	14595	196	4450	500	10400	10	1	39114367	5859	4.43	0.29	12	0.02	3380.00	52551.00	34950	20230104	-57.14	13750	20231024	8.95	15990	-6.32	20240102	14700	1.90	20240108	33100	-54.74	20230109	13750	8.95	20231024	0.47	N	007700	500	195 억	101727	N	N	153	N	N
73	20240109	130225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14980	120	2	0.81	98331250	6545	28.92	14880	15110	14870	19310	10410	14860	15025.39	0.26	-901	102	15246	15052	14876	14682	14506	14965	14595	196	4450	500	10400	10	1	39114367	5859	4.43	0.29	12	0.02	3380.00	52551.00	34950	20230104	-57.14	13750	20231024	8.95	15990	-6.32	20240102	14700	1.90	20240108	33100	-54.74	20230109	13750	8.95	20231024	0.47	N	007700	500	195 억	101727	N	N	153	N	N
74	20240109	120226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14970	110	2	0.74	67950330	4519	19.97	14880	15110	14870	19310	10410	14860	15038.96	0.26	-901	-129	15246	15052	14876	14682	14506	14965	14595	196	4450	500	10400	10	1	39114367	5855	4.43	0.28	12	0.01	3380.00	52551.00	34950	20230104	-57.17	13750	20231024	8.87	15990	-6.38	20240102	14700	1.84	20240108	33100	-54.77	20230109	13750	8.87	20231024	0.47	N	007700	500	195 억	101727	N	N	153	N	N
75	20240109	110225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15010	150	2	1.01	58437100	3884	17.16	14880	15110	14870	19310	10410	14860	15048.51	0.26	-901	-81	15246	15052	14876	14682	14506	14965	14595	196	4450	500	10400	10	1	39114367	5871	4.44	0.29	12	0.01	3380.00	52551.00	34950	20230104	-57.05	13750	20231024	9.16	15990	-6.13	20240102	14700	2.11	20240108	33100	-54.65	20230109	13750	9.16	20231024	0.47	N	007700	500	195 억	101727	N	N	153	N	N
76	20240109	100225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15100	240	2	1.62	45766730	3043	13.45	14880	15110	14870	19310	10410	14860	15043.62	0.26	-901	-116	15246	15052	14876	14682	14506	14965	14595	196	4450	500	10400	10	1	39114367	5906	4.47	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.80	13750	20231024	9.82	15990	-5.57	20240102	14700	2.72	20240108	33100	-54.38	20230109	13750	9.82	20231024	0.47	N	007700	500	195 억	101727	N	N	153	N	N
77	20240109	090225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14940	80	2	0.54	2545920	171	0.76	14880	14940	14880	19310	10410	14860	14903.78	0.26	-901	-24	15246	15052	14876	14682	14506	14965	14595	196	4450	500	10400	10	1	39114367	5844	4.42	0.28	12	0.00	3380.00	52551.00	34950	20230104	-57.25	13750	20231024	8.65	15990	-6.57	20240102	14700	1.63	20240108	33100	-54.86	20230109	13750	8.65	20231024	0.47	N	007700	500	195 억	101727	N	N	153	N	N
78	20240108	160225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14860	-150	5	-1.00	327877130	21985	101.95	15000	15070	14700	19510	10510	15010	14913.92	0.27	0	-4886	15436	15222	15116	14902	14796	15170	14850	196	4500	500	10500	10	1	39114367	5812	4.40	0.28	12	0.06	3380.00	52551.00	34950	20230104	-57.48	13750	20231024	8.07	15990	-7.07	20240102	14700	1.09	20240108	33100	-55.11	20230109	13750	8.07	20231024	0.47	N	007700	500	195 억	106708	N	N	153	N	N
79	20240108	150225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14870	-140	5	-0.93	296573800	19878	92.18	15000	15070	14700	19510	10510	15010	14919.70	0.27	0	-4660	15436	15222	15116	14902	14796	15170	14850	196	4500	500	10500	10	1	39114367	5816	4.40	0.28	12	0.05	3380.00	52551.00	34950	20230104	-57.45	13750	20231024	8.15	15990	-7.00	20240102	14700	1.16	20240108	33100	-55.08	20230109	13750	8.15	20231024	0.47	N	007700	500	195 억	106708	N	N	168	N	N
80	20240108	140225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14860	-150	5	-1.00	268238960	17970	83.33	15000	15070	14700	19510	10510	15010	14927.04	0.27	0	-4509	15436	15222	15116	14902	14796	15170	14850	196	4500	500	10500	10	1	39114367	5812	4.40	0.28	12	0.05	3380.00	52551.00	34950	20230104	-57.48	13750	20231024	8.07	15990	-7.07	20240102	14700	1.09	20240108	33100	-55.11	20230109	13750	8.07	20231024	0.47	N	007700	500	195 억	106708	N	N	168	N	N
81	20240108	130224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14830	-180	5	-1.20	248609650	16648	77.20	15000	15070	14700	19510	10510	15010	14933.30	0.27	0	-4484	15436	15222	15116	14902	14796	15170	14850	196	4500	500	10500	10	1	39114367	5801	4.39	0.28	12	0.04	3380.00	52551.00	34950	20230104	-57.57	13750	20231024	7.85	15990	-7.25	20240102	14700	0.88	20240108	33100	-55.20	20230109	13750	7.85	20231024	0.47	N	007700	500	195 억	106708	N	N	168	N	N
82	20240108	120226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14980	-30	5	-0.20	110387360	7356	34.11	15000	15070	14980	19510	10510	15010	15006.44	0.27	0	-2441	15436	15222	15116	14902	14796	15170	14850	196	4500	500	10500	10	1	39114367	5859	4.43	0.29	12	0.02	3380.00	52551.00	34950	20230104	-57.14	13750	20231024	8.95	15990	-6.32	20240102	14980	0.00	20240108	33100	-54.74	20230109	13750	8.95	20231024	0.47	N	007700	500	195 억	106708	N	N	168	N	N
83	20240108	110225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15020	10	2	0.07	53668490	3574	16.57	15000	15070	15000	19510	10510	15010	15016.37	0.27	0	-658	15436	15222	15116	14902	14796	15170	14850	196	4500	500	10500	10	1	39114367	5875	4.44	0.29	12	0.01	3380.00	52551.00	34950	20230104	-57.02	13750	20231024	9.24	15990	-6.07	20240102	15000	0.13	20240108	33100	-54.62	20230109	13750	9.24	20231024	0.47	N	007700	500	195 억	106708	N	N	168	N	N
84	20240108	100227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15020	10	2	0.07	36584780	2436	11.30	15000	15070	15000	19510	10510	15010	15018.38	0.27	0	-292	15436	15222	15116	14902	14796	15170	14850	196	4500	500	10500	10	1	39114367	5875	4.44	0.29	12	0.01	3380.00	52551.00	34950	20230104	-57.02	13750	20231024	9.24	15990	-6.07	20240102	15000	0.13	20240108	33100	-54.62	20230109	13750	9.24	20231024	0.47	N	007700	500	195 억	106708	N	N	168	N	N
85	20240108	090225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15010	0	3	0.00	6305150	420	1.95	15000	15070	15000	19510	10510	15010	15012.26	0.27	0	-30	15436	15222	15116	14902	14796	15170	14850	196	4500	500	10500	10	1	39114367	5871	4.44	0.29	12	0.00	3380.00	52551.00	34950	20230104	-57.05	13750	20231024	9.16	15990	-6.13	20240102	15000	0.07	20240108	33100	-54.65	20230109	13750	9.16	20231024	0.47	N	007700	500	195 억	106708	N	N	168	N	N
86	20240105	160224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15010	-220	5	-1.44	315203190	20752	139.52	15300	15330	15010	19790	10670	15230	15191.99	0.28	0	-3892	15390	15310	15260	15180	15130	15285	15155	196	4560	500	10660	10	1	39114367	5871	4.44	0.29	12	0.05	3380.00	52551.00	34950	20230104	-57.05	13750	20231024	9.16	15990	-6.13	20240102	15010	0.00	20240105	34150	-56.05	20230105	13750	9.16	20231024	0.47	N	007700	500	195 억	110078	N	N	168	N	N
87	20240105	150224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15120	-110	5	-0.72	244232520	16033	107.79	15300	15330	15120	19790	10670	15230	15233.11	0.28	0	-3061	15390	15310	15260	15180	15130	15285	15155	196	4560	500	10660	10	1	39114367	5914	4.47	0.29	12	0.04	3380.00	52551.00	34950	20230104	-56.74	13750	20231024	9.96	15990	-5.44	20240102	15120	0.00	20240105	34150	-55.72	20230105	13750	9.96	20231024	0.47	N	007700	500	195 억	110078	N	N	221	N	N
88	20240105	140224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15240	10	2	0.07	177685390	11650	78.32	15300	15330	15200	19790	10670	15230	15251.96	0.28	0	-1584	15390	15310	15260	15180	15130	15285	15155	196	4560	500	10660	10	1	39114367	5961	4.51	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.39	13750	20231024	10.84	15990	-4.69	20240102	15200	0.26	20240105	34150	-55.37	20230105	13750	10.84	20231024	0.47	N	007700	500	195 억	110078	N	N	221	N	N
89	20240105	130224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15250	20	2	0.13	97321900	6372	42.84	15300	15330	15230	19790	10670	15230	15273.37	0.28	0	510	15390	15310	15260	15180	15130	15285	15155	196	4560	500	10660	10	1	39114367	5965	4.51	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.37	13750	20231024	10.91	15990	-4.63	20240102	15210	0.26	20240103	34150	-55.34	20230105	13750	10.91	20231024	0.47	N	007700	500	195 억	110078	N	N	221	N	N
90	20240105	120225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15280	50	2	0.33	49318230	3231	21.72	15300	15330	15230	19790	10670	15230	15264.08	0.28	0	461	15390	15310	15260	15180	15130	15285	15155	196	4560	500	10660	10	1	39114367	5977	4.52	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.28	13750	20231024	11.13	15990	-4.44	20240102	15210	0.46	20240103	34150	-55.26	20230105	13750	11.13	20231024	0.47	N	007700	500	195 억	110078	N	N	221	N	N
91	20240105	110224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15290	60	2	0.39	40890670	2679	18.01	15300	15330	15230	19790	10670	15230	15263.41	0.28	0	302	15390	15310	15260	15180	15130	15285	15155	196	4560	500	10660	10	1	39114367	5981	4.52	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.25	13750	20231024	11.20	15990	-4.38	20240102	15210	0.53	20240103	34150	-55.23	20230105	13750	11.20	20231024	0.47	N	007700	500	195 억	110078	N	N	221	N	N
92	20240105	100225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15300	70	2	0.46	20966360	1372	9.22	15300	15330	15250	19790	10670	15230	15281.60	0.28	0	209	15390	15310	15260	15180	15130	15285	15155	196	4560	500	10660	10	1	39114367	5984	4.53	0.29	12	0.00	3380.00	52551.00	34950	20230104	-56.22	13750	20231024	11.27	15990	-4.32	20240102	15210	0.59	20240103	34150	-55.20	20230105	13750	11.27	20231024	0.47	N	007700	500	195 억	110078	N	N	221	N	N
93	20240105	090225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15300	70	2	0.46	933300	61	0.41	15300	15300	15300	19790	10670	15230	15300.00	0.28	0	-21	15390	15310	15260	15180	15130	15285	15155	196	4560	500	10660	10	1	39114367	5984	4.53	0.29	12	0.00	3380.00	52551.00	34950	20230104	-56.22	13750	20231024	11.27	15990	-4.32	20240102	15210	0.59	20240103	34150	-55.20	20230105	13750	11.27	20231024	0.47	N	007700	500	195 억	110078	N	N	221	N	N
94	20240104	160223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15230	10	2	0.07	226716000	14874	126.64	15280	15340	15210	19780	10660	15220	15242.58	0.30	0	-6206	15506	15362	15286	15142	15066	15325	15105	196	4560	500	10650	10	1	39114367	5957	4.51	0.29	12	0.04	3380.00	52551.00	34950	20230104	-56.42	13750	20231024	10.76	15990	-4.75	20240102	15210	0.13	20240104	34950	-56.42	20230104	13750	10.76	20231024	0.47	N	007700	500	195 억	116198	N	N	221	N	N
95	20240104	150224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15230	10	2	0.07	200865370	13177	112.19	15280	15340	15210	19780	10660	15220	15243.63	0.30	0	-5483	15506	15362	15286	15142	15066	15325	15105	196	4560	500	10650	10	1	39114367	5957	4.51	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.42	13750	20231024	10.76	15990	-4.75	20240102	15210	0.13	20240104	34950	-56.42	20230104	13750	10.76	20231024	0.47	N	007700	500	195 억	116198	N	N	492	N	N
96	20240104	140224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15230	10	2	0.07	162697890	10671	90.86	15280	15340	15210	19780	10660	15220	15246.73	0.30	0	-4411	15506	15362	15286	15142	15066	15325	15105	196	4560	500	10650	10	1	39114367	5957	4.51	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.42	13750	20231024	10.76	15990	-4.75	20240102	15210	0.13	20240104	34950	-56.42	20230104	13750	10.76	20231024	0.47	N	007700	500	195 억	116198	N	N	492	N	N
97	20240104	130224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15240	20	2	0.13	146892830	9634	82.03	15280	15340	15210	19780	10660	15220	15247.34	0.30	0	-3851	15506	15362	15286	15142	15066	15325	15105	196	4560	500	10650	10	1	39114367	5961	4.51	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.39	13750	20231024	10.84	15990	-4.69	20240102	15210	0.20	20240104	34950	-56.39	20230104	13750	10.84	20231024	0.47	N	007700	500	195 억	116198	N	N	492	N	N
98	20240104	120223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15270	50	2	0.33	129188850	8473	72.14	15280	15340	15210	19780	10660	15220	15247.12	0.30	0	-3307	15506	15362	15286	15142	15066	15325	15105	196	4560	500	10650	10	1	39114367	5973	4.52	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.31	13750	20231024	11.05	15990	-4.50	20240102	15210	0.39	20240104	34950	-56.31	20230104	13750	11.05	20231024	0.47	N	007700	500	195 억	116198	N	N	492	N	N
99	20240104	110223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15250	30	2	0.20	85661720	5620	47.85	15280	15340	15210	19780	10660	15220	15242.30	0.30	0	-2760	15506	15362	15286	15142	15066	15325	15105	196	4560	500	10650	10	1	39114367	5965	4.51	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.37	13750	20231024	10.91	15990	-4.63	20240102	15210	0.26	20240104	34950	-56.37	20230104	13750	10.91	20231024	0.47	N	007700	500	195 억	116198	N	N	492	N	N
100	20240104	100223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15270	50	2	0.33	36723020	2410	20.52	15280	15340	15210	19780	10660	15220	15237.77	0.30	0	-1527	15506	15362	15286	15142	15066	15325	15105	196	4560	500	10650	10	1	39114367	5973	4.52	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.31	13750	20231024	11.05	15990	-4.50	20240102	15210	0.39	20240104	34950	-56.31	20230104	13750	11.05	20231024	0.47	N	007700	500	195 억	116198	N	N	492	N	N
101	20240104	090224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15220	0	3	0.00	1690850	111	0.95	15280	15280	15220	19780	10660	15220	15232.88	0.30	0	-88	15506	15362	15286	15142	15066	15325	15105	196	4560	500	10650	10	1	39114367	5953	4.50	0.29	12	0.00	3380.00	52551.00	34950	20230104	-56.45	13750	20231024	10.69	15990	-4.82	20240102	15210	0.07	20240103	34950	-56.45	20230104	13750	10.69	20231024	0.47	N	007700	500	195 억	116198	N	N	492	N	N
102	20240103	160223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15220	-110	5	-0.72	179021480	11743	43.71	15290	15430	15210	19920	10740	15330	15244.95	0.30	0	-2001	16230	15780	15540	15090	14850	15660	14970	196	4590	500	10730	10	1	39114367	5953	4.50	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.45	13750	20231024	10.69	15990	-4.82	20240102	15210	0.07	20240103	34950	-56.45	20230104	13750	10.69	20231024	0.48	N	007700	500	195 억	118746	N	N	492	N	N
103	20240103	150223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15270	-60	5	-0.39	152477430	10002	37.23	15290	15430	15210	19920	10740	15330	15244.69	0.30	0	-1762	16230	15780	15540	15090	14850	15660	14970	196	4590	500	10730	10	1	39114367	5973	4.52	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.31	13750	20231024	11.05	15990	-4.50	20240102	15210	0.39	20240103	34950	-56.31	20230104	13750	11.05	20231024	0.48	N	007700	500	195 억	118746	N	N	2	N	N
104	20240103	140221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15220	-110	5	-0.72	124344250	8157	30.36	15290	15430	15210	19920	10740	15330	15243.87	0.30	0	-1232	16230	15780	15540	15090	14850	15660	14970	196	4590	500	10730	10	1	39114367	5953	4.50	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.45	13750	20231024	10.69	15990	-4.82	20240102	15210	0.07	20240103	34950	-56.45	20230104	13750	10.69	20231024	0.48	N	007700	500	195 억	118746	N	N	2	N	N
105	20240103	130223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15240	-90	5	-0.59	115578530	7581	28.22	15290	15430	15210	19920	10740	15330	15245.82	0.30	0	-955	16230	15780	15540	15090	14850	15660	14970	196	4590	500	10730	10	1	39114367	5961	4.51	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.39	13750	20231024	10.84	15990	-4.69	20240102	15210	0.20	20240103	34950	-56.39	20230104	13750	10.84	20231024	0.48	N	007700	500	195 억	118746	N	N	2	N	N
106	20240103	120224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15260	-70	5	-0.46	90051870	5904	21.98	15290	15430	15220	19920	10740	15330	15252.69	0.30	0	-848	16230	15780	15540	15090	14850	15660	14970	196	4590	500	10730	10	1	39114367	5969	4.51	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.34	13750	20231024	10.98	15990	-4.57	20240102	15220	0.26	20240103	34950	-56.34	20230104	13750	10.98	20231024	0.48	N	007700	500	195 억	118746	N	N	2	N	N
107	20240103	110223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15270	-60	5	-0.39	86753750	5688	21.17	15290	15430	15220	19920	10740	15330	15252.07	0.30	0	-827	16230	15780	15540	15090	14850	15660	14970	196	4590	500	10730	10	1	39114367	5973	4.52	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.31	13750	20231024	11.05	15990	-4.50	20240102	15220	0.33	20240103	34950	-56.31	20230104	13750	11.05	20231024	0.48	N	007700	500	195 억	118746	N	N	2	N	N
108	20240103	100223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15260	-70	5	-0.46	60276360	3949	14.70	15290	15430	15230	19920	10740	15330	15263.70	0.30	0	-502	16230	15780	15540	15090	14850	15660	14970	196	4590	500	10730	10	1	39114367	5969	4.51	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.34	13750	20231024	10.98	15990	-4.57	20240102	15230	0.20	20240103	34950	-56.34	20230104	13750	10.98	20231024	0.48	N	007700	500	195 억	118746	N	N	2	N	N
109	20240103	090223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15260	-70	5	-0.46	8353110	547	2.04	15290	15430	15250	19920	10740	15330	15270.77	0.30	0	24	16230	15780	15540	15090	14850	15660	14970	196	4590	500	10730	10	1	39114367	5969	4.51	0.29	12	0.00	3380.00	52551.00	34950	20230104	-56.34	13750	20231024	10.98	15990	-4.57	20240102	15250	0.07	20240103	34950	-56.34	20230104	13750	10.98	20231024	0.48	N	007700	500	195 억	118746	N	N	2	N	N
110	20240102	160223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15330	-300	5	-1.92	414676670	26850	292.90	15640	15990	15300	20300	10950	15630	15444.24	0.31	0	-3569	15776	15702	15636	15562	15496	15740	15600	196	4670	500	10940	10	1	39114367	5996	4.54	0.29	12	0.07	3380.00	52551.00	34950	20230104	-56.14	13750	20231024	11.49	15990	-4.13	20240102	15300	0.20	20240102	34950	-56.14	20230104	13750	11.49	20231024	0.48	N	007700	500	195 억	121603	N	N	2	N	N
111	20240102	150222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15390	-240	5	-1.54	392975280	25436	277.47	15640	15990	15300	20300	10950	15630	15449.57	0.31	0	-2893	15776	15702	15636	15562	15496	15740	15600	196	4670	500	10940	10	1	39114367	6020	4.55	0.29	12	0.07	3380.00	52551.00	34950	20230104	-55.97	13750	20231024	11.93	15990	-3.75	20240102	15300	0.59	20240102	34950	-55.97	20230104	13750	11.93	20231024	0.48	N	007700	500	195 억	121603	N	N	18	N	N
112	20240102	140223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15500	-130	5	-0.83	243180330	15676	171.00	15640	15990	15350	20300	10950	15630	15512.91	0.31	0	-3021	15776	15702	15636	15562	15496	15740	15600	196	4670	500	10940	10	1	39114367	6063	4.59	0.29	12	0.04	3380.00	52551.00	34950	20230104	-55.65	13750	20231024	12.73	15990	-3.06	20240102	15350	0.98	20240102	34950	-55.65	20230104	13750	12.73	20231024	0.48	N	007700	500	195 억	121603	N	N	18	N	N
113	20240102	130223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15450	-180	5	-1.15	151750420	9753	106.39	15640	15990	15450	20300	10950	15630	15559.36	0.31	0	-2562	15776	15702	15636	15562	15496	15740	15600	196	4670	500	10940	10	1	39114367	6043	4.57	0.29	12	0.02	3380.00	52551.00	34950	20230104	-55.79	13750	20231024	12.36	15990	-3.38	20240102	15450	0.00	20240102	34950	-55.79	20230104	13750	12.36	20231024	0.48	N	007700	500	195 억	121603	N	N	18	N	N
114	20240102	120223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15510	-120	5	-0.77	107665090	6904	75.31	15640	15990	15450	20300	10950	15630	15594.60	0.31	0	-2093	15776	15702	15636	15562	15496	15740	15600	196	4670	500	10940	10	1	39114367	6067	4.59	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.62	13750	20231024	12.80	15990	-3.00	20240102	15450	0.39	20240102	34950	-55.62	20230104	13750	12.80	20231024	0.48	N	007700	500	195 억	121603	N	N	18	N	N
115	20240102	110223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15500	-130	5	-0.83	82288570	5265	57.43	15640	15990	15500	20300	10950	15630	15629.36	0.31	0	-1977	15776	15702	15636	15562	15496	15740	15600	196	4670	500	10940	10	1	39114367	6063	4.59	0.29	12	0.01	3380.00	52551.00	34950	20230104	-55.65	13750	20231024	12.73	15990	-3.06	20240102	15500	0.00	20240102	34950	-55.65	20230104	13750	12.73	20231024	0.48	N	007700	500	195 억	121603	N	N	18	N	N
116	20240102	100220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15640	10	2	0.06	7053640	451	4.92	15640	15640	15640	20300	10950	15630	15640.00	0.31	0	-37	15776	15702	15636	15562	15496	15740	15600	196	4670	500	10940	10	1	39114367	6117	4.63	0.30	12	0.00	3380.00	52551.00	34950	20230104	-55.25	13750	20231024	13.75	15640	0.00	20240102	15640	0.00	20240102	34950	-55.25	20230104	13750	13.75	20231024	0.48	N	007700	500	195 억	121603	N	N	18	N	N
117	20240102	090218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15630	0	3	0.00	0	0	0.00	0	0	0	20300	10950	15630	0.00	0.31	0	0	15776	15702	15636	15562	15496	15740	15600	196	4670	500	10940	10	1	39114367	6114	4.62	0.30	12	0.00	3380.00	52551.00	34950	20230104	-55.28	13750	20231024	13.67	0	0.00	0	0	0.00	0	34950	-55.28	20230104	13750	13.67	20231024	0.48	N	007700	500	195 억	121603	N	N	18	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History