KissMeData/003690/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8040	30	2	0.37	5579144640	689631	271.10	7930	8160	7930	10410	5610	8010	8090.08	26.15	291729	8103	8056	7963	7916	7823	8080	7940	827	2400	500	6080	10	1	165367526	13296	8.42	0.45	12	0.42	955.00	17860.00	8330	20240219	-3.48	5617	20230707	43.14	8330	-3.48	20240219	6830	17.72	20240105	9230	-12.89	20231113	6590	22.00	20230707	0.10	N	003690	500	826 억	43242620	N	N	3998	N	N
3	20240229	150148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8080	70	2	0.87	4813423510	594439	233.68	7930	8160	7930	10410	5610	8010	8097.42	26.15	279685	8103	8056	7963	7916	7823	8080	7940	827	2400	500	6080	10	1	165367526	13362	8.46	0.45	12	0.36	955.00	17860.00	8330	20240219	-3.00	5617	20230707	43.85	8330	-3.00	20240219	6830	18.30	20240105	9230	-12.46	20231113	6590	22.61	20230707	0.10	N	003690	500	826 억	43242620	N	N	3835	N	N
4	20240229	140148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8120	110	2	1.37	4339727660	535987	210.70	7930	8160	7930	10410	5610	8010	8096.70	26.15	284723	8103	8056	7963	7916	7823	8080	7940	827	2400	500	6080	10	1	165367526	13428	8.50	0.45	12	0.32	955.00	17860.00	8330	20240219	-2.52	5617	20230707	44.56	8330	-2.52	20240219	6830	18.89	20240105	9230	-12.03	20231113	6590	23.22	20230707	0.10	N	003690	500	826 억	43242620	N	N	3835	N	N
5	20240229	130148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8100	90	2	1.12	3571084730	441309	173.48	7930	8160	7930	10410	5610	8010	8092.03	26.15	231302	8103	8056	7963	7916	7823	8080	7940	827	2400	500	6080	10	1	165367526	13395	8.48	0.45	12	0.27	955.00	17860.00	8330	20240219	-2.76	5617	20230707	44.21	8330	-2.76	20240219	6830	18.59	20240105	9230	-12.24	20231113	6590	22.91	20230707	0.10	N	003690	500	826 억	43242620	N	N	3835	N	N
6	20240229	120148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8140	130	2	1.62	3151179210	389664	153.18	7930	8160	7930	10410	5610	8010	8086.91	26.15	212749	8103	8056	7963	7916	7823	8080	7940	827	2400	500	6080	10	1	165367526	13461	8.52	0.46	12	0.24	955.00	17860.00	8330	20240219	-2.28	5617	20230707	44.92	8330	-2.28	20240219	6830	19.18	20240105	9230	-11.81	20231113	6590	23.52	20230707	0.10	N	003690	500	826 억	43242620	N	N	3835	N	N
7	20240229	110148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8100	90	2	1.12	2043083050	253167	99.52	7930	8120	7930	10410	5610	8010	8070.10	26.15	176674	8103	8056	7963	7916	7823	8080	7940	827	2400	500	6080	10	1	165367526	13395	8.48	0.45	12	0.15	955.00	17860.00	8330	20240219	-2.76	5617	20230707	44.21	8330	-2.76	20240219	6830	18.59	20240105	9230	-12.24	20231113	6590	22.91	20230707	0.10	N	003690	500	826 억	43242620	N	N	3835	N	N
8	20240229	100149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8050	40	2	0.50	1568628830	194531	76.47	7930	8120	7930	10410	5610	8010	8063.64	26.15	160990	8103	8056	7963	7916	7823	8080	7940	827	2400	500	6080	10	1	165367526	13312	8.43	0.45	12	0.12	955.00	17860.00	8330	20240219	-3.36	5617	20230707	43.31	8330	-3.36	20240219	6830	17.86	20240105	9230	-12.78	20231113	6590	22.15	20230707	0.10	N	003690	500	826 억	43242620	N	N	3835	N	N
9	20240229	090149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7950	-60	5	-0.75	6681600	842	0.33	7930	8000	7930	10410	5610	8010	7935.39	26.15	156	8103	8056	7963	7916	7823	8080	7940	827	2400	500	6080	10	1	165367526	13147	8.32	0.45	12	0.00	955.00	17860.00	8330	20240219	-4.56	5617	20230707	41.53	8330	-4.56	20240219	6830	16.40	20240105	9230	-13.87	20231113	6590	20.64	20230707	0.10	N	003690	500	826 억	43242620	N	N	3835	N	N
10	20240228	160140	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8010	100	2	1.26	2015279320	254322	91.56	7940	8010	7870	10280	5540	7910	7924.12	26.15	23375	8090	8000	7940	7850	7790	8045	7895	827	2370	500	6010	10	1	165367526	13246	8.39	0.45	12	0.15	955.00	17860.00	8330	20240219	-3.84	5617	20230707	42.60	8330	-3.84	20240219	6830	17.28	20240105	9230	-13.22	20231113	6590	21.55	20230707	0.10	N	003690	500	826 억	43239221	N	N	3835	N	N
11	20240228	150142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7980	70	2	0.88	1754995970	221788	79.84	7940	8000	7870	10280	5540	7910	7912.94	26.15	-637	8090	8000	7940	7850	7790	8045	7895	827	2370	500	6010	10	1	165367526	13196	8.36	0.45	12	0.13	955.00	17860.00	8330	20240219	-4.20	5617	20230707	42.07	8330	-4.20	20240219	6830	16.84	20240105	9230	-13.54	20231113	6590	21.09	20230707	0.10	N	003690	500	826 억	43239221	N	N	8397	N	N
12	20240228	140148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7960	50	2	0.63	1526282630	193081	69.51	7940	8000	7870	10280	5540	7910	7904.88	26.15	-16369	8090	8000	7940	7850	7790	8045	7895	827	2370	500	6010	10	1	165367526	13163	8.34	0.45	12	0.12	955.00	17860.00	8330	20240219	-4.44	5617	20230707	41.71	8330	-4.44	20240219	6830	16.54	20240105	9230	-13.76	20231113	6590	20.79	20230707	0.10	N	003690	500	826 억	43239221	N	N	8397	N	N
13	20240228	130148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7930	20	2	0.25	1282547420	162480	58.49	7940	7950	7870	10280	5540	7910	7893.57	26.15	-33289	8090	8000	7940	7850	7790	8045	7895	827	2370	500	6010	10	1	165367526	13114	8.30	0.44	12	0.10	955.00	17860.00	8330	20240219	-4.80	5617	20230707	41.18	8330	-4.80	20240219	6830	16.11	20240105	9230	-14.08	20231113	6590	20.33	20230707	0.10	N	003690	500	826 억	43239221	N	N	8397	N	N
14	20240228	120148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7900	-10	5	-0.13	1082881100	137219	49.40	7940	7940	7870	10280	5540	7910	7891.63	26.15	-45209	8090	8000	7940	7850	7790	8045	7895	827	2370	500	6010	10	1	165367526	13064	8.27	0.44	12	0.08	955.00	17860.00	8330	20240219	-5.16	5617	20230707	40.64	8330	-5.16	20240219	6830	15.67	20240105	9230	-14.41	20231113	6590	19.88	20230707	0.10	N	003690	500	826 억	43239221	N	N	8397	N	N
15	20240228	110145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7890	-20	5	-0.25	841423760	106613	38.38	7940	7940	7870	10280	5540	7910	7892.32	26.15	-45982	8090	8000	7940	7850	7790	8045	7895	827	2370	500	6010	10	1	165367526	13047	8.26	0.44	12	0.06	955.00	17860.00	8330	20240219	-5.28	5617	20230707	40.47	8330	-5.28	20240219	6830	15.52	20240105	9230	-14.52	20231113	6590	19.73	20230707	0.10	N	003690	500	826 억	43239221	N	N	8397	N	N
16	20240228	100148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7890	-20	5	-0.25	627036010	79481	28.61	7940	7940	7870	10280	5540	7910	7889.13	26.15	-44699	8090	8000	7940	7850	7790	8045	7895	827	2370	500	6010	10	1	165367526	13047	8.26	0.44	12	0.05	955.00	17860.00	8330	20240219	-5.28	5617	20230707	40.47	8330	-5.28	20240219	6830	15.52	20240105	9230	-14.52	20231113	6590	19.73	20230707	0.10	N	003690	500	826 억	43239221	N	N	8397	N	N
17	20240228	090148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7900	-10	5	-0.13	5297130	670	0.24	7940	7940	7900	10280	5540	7910	7906.16	26.15	-284	8090	8000	7940	7850	7790	8045	7895	827	2370	500	6010	10	1	165367526	13064	8.27	0.44	12	0.00	955.00	17860.00	8330	20240219	-5.16	5617	20230707	40.64	8330	-5.16	20240219	6830	15.67	20240105	9230	-14.41	20231113	6590	19.88	20230707	0.10	N	003690	500	826 억	43239221	N	N	8397	N	N
18	20240227	160149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7910	-20	5	-0.25	2213964670	277768	89.33	7900	8030	7880	10300	5560	7930	7970.56	26.13	45631	8076	8002	7926	7852	7776	7965	7815	827	2370	500	6020	10	1	165367526	13081	8.28	0.44	12	0.17	955.00	17860.00	8330	20240219	-5.04	5617	20230707	40.82	8330	-5.04	20240219	6830	15.81	20240105	9230	-14.30	20231113	6590	20.03	20230707	0.11	N	003690	500	826 억	43209672	N	N	8397	N	N
19	20240227	150148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7950	20	2	0.25	1908692500	239238	76.94	7900	8030	7880	10300	5560	7930	7978.22	26.13	56644	8076	8002	7926	7852	7776	7965	7815	827	2370	500	6020	10	1	165367526	13147	8.32	0.45	12	0.14	955.00	17860.00	8330	20240219	-4.56	5617	20230707	41.53	8330	-4.56	20240219	6830	16.40	20240105	9230	-13.87	20231113	6590	20.64	20230707	0.11	N	003690	500	826 억	43209672	N	N	581	N	N
20	20240227	140149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7950	20	2	0.25	1764119920	221065	71.09	7900	8030	7880	10300	5560	7930	7980.10	26.13	64776	8076	8002	7926	7852	7776	7965	7815	827	2370	500	6020	10	1	165367526	13147	8.32	0.45	12	0.13	955.00	17860.00	8330	20240219	-4.56	5617	20230707	41.53	8330	-4.56	20240219	6830	16.40	20240105	9230	-13.87	20231113	6590	20.64	20230707	0.11	N	003690	500	826 억	43209672	N	N	581	N	N
21	20240227	130141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7990	60	2	0.76	1561629010	195683	62.93	7900	8030	7880	10300	5560	7930	7980.40	26.13	73329	8076	8002	7926	7852	7776	7965	7815	827	2370	500	6020	10	1	165367526	13213	8.37	0.45	12	0.12	955.00	17860.00	8330	20240219	-4.08	5617	20230707	42.25	8330	-4.08	20240219	6830	16.98	20240105	9230	-13.43	20231113	6590	21.24	20230707	0.11	N	003690	500	826 억	43209672	N	N	581	N	N
22	20240227	120149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7990	60	2	0.76	1492475350	187035	60.15	7900	8030	7880	10300	5560	7930	7979.66	26.13	73317	8076	8002	7926	7852	7776	7965	7815	827	2370	500	6020	10	1	165367526	13213	8.37	0.45	12	0.11	955.00	17860.00	8330	20240219	-4.08	5617	20230707	42.25	8330	-4.08	20240219	6830	16.98	20240105	9230	-13.43	20231113	6590	21.24	20230707	0.11	N	003690	500	826 억	43209672	N	N	581	N	N
23	20240227	110148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8010	80	2	1.01	1085476840	136210	43.81	7900	8010	7880	10300	5560	7930	7969.14	26.13	56439	8076	8002	7926	7852	7776	7965	7815	827	2370	500	6020	10	1	165367526	13246	8.39	0.45	12	0.08	955.00	17860.00	8330	20240219	-3.84	5617	20230707	42.60	8330	-3.84	20240219	6830	17.28	20240105	9230	-13.22	20231113	6590	21.55	20230707	0.11	N	003690	500	826 억	43209672	N	N	581	N	N
24	20240227	100148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7940	10	2	0.13	239867040	30307	9.75	7900	7970	7880	10300	5560	7930	7914.58	26.13	-8356	8076	8002	7926	7852	7776	7965	7815	827	2370	500	6020	10	1	165367526	13130	8.31	0.44	12	0.02	955.00	17860.00	8330	20240219	-4.68	5617	20230707	41.36	8330	-4.68	20240219	6830	16.25	20240105	9230	-13.98	20231113	6590	20.49	20230707	0.11	N	003690	500	826 억	43209672	N	N	581	N	N
25	20240227	090148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7900	-30	5	-0.38	7190680	910	0.29	7900	7930	7900	10300	5560	7930	7901.85	26.13	-501	8076	8002	7926	7852	7776	7965	7815	827	2370	500	6020	10	1	165367526	13064	8.27	0.44	12	0.00	955.00	17860.00	8330	20240219	-5.16	5617	20230707	40.64	8330	-5.16	20240219	6830	15.67	20240105	9230	-14.41	20231113	6590	19.88	20230707	0.11	N	003690	500	826 억	43209672	N	N	581	N	N
26	20240226	160147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7930	-90	5	-1.12	2454489090	310667	62.33	7970	8000	7850	10420	5620	8020	7900.63	26.20	-108291	8193	8106	7983	7896	7773	8150	7940	827	2400	500	6090	10	1	165367526	13114	8.30	0.44	12	0.19	955.00	17860.00	8330	20240219	-4.80	5617	20230707	41.18	8330	-4.80	20240219	6830	16.11	20240105	9230	-14.08	20231113	6590	20.33	20230707	0.11	N	003690	500	826 억	43322985	N	N	581	N	N
27	20240226	150148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7930	-90	5	-1.12	2148458510	272070	54.58	7970	8000	7850	10420	5620	8020	7896.62	26.20	-81361	8193	8106	7983	7896	7773	8150	7940	827	2400	500	6090	10	1	165367526	13114	8.30	0.44	12	0.16	955.00	17860.00	8330	20240219	-4.80	5617	20230707	41.18	8330	-4.80	20240219	6830	16.11	20240105	9230	-14.08	20231113	6590	20.33	20230707	0.11	N	003690	500	826 억	43322985	N	N	11982	N	N
28	20240226	140147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7890	-130	5	-1.62	1942860050	246105	49.37	7970	8000	7850	10420	5620	8020	7894.33	26.20	-71219	8193	8106	7983	7896	7773	8150	7940	827	2400	500	6090	10	1	165367526	13047	8.26	0.44	12	0.15	955.00	17860.00	8330	20240219	-5.28	5617	20230707	40.47	8330	-5.28	20240219	6830	15.52	20240105	9230	-14.52	20231113	6590	19.73	20230707	0.11	N	003690	500	826 억	43322985	N	N	11982	N	N
29	20240226	130147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7920	-100	5	-1.25	1833720210	232290	46.60	7970	8000	7850	10420	5620	8020	7893.98	26.20	-67574	8193	8106	7983	7896	7773	8150	7940	827	2400	500	6090	10	1	165367526	13097	8.29	0.44	12	0.14	955.00	17860.00	8330	20240219	-4.92	5617	20230707	41.00	8330	-4.92	20240219	6830	15.96	20240105	9230	-14.19	20231113	6590	20.18	20230707	0.11	N	003690	500	826 억	43322985	N	N	11982	N	N
30	20240226	120147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7890	-130	5	-1.62	1712526920	216947	43.52	7970	8000	7850	10420	5620	8020	7893.63	26.20	-60430	8193	8106	7983	7896	7773	8150	7940	827	2400	500	6090	10	1	165367526	13047	8.26	0.44	12	0.13	955.00	17860.00	8330	20240219	-5.28	5617	20230707	40.47	8330	-5.28	20240219	6830	15.52	20240105	9230	-14.52	20231113	6590	19.73	20230707	0.11	N	003690	500	826 억	43322985	N	N	11982	N	N
31	20240226	110147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7890	-130	5	-1.62	1574351440	199484	40.02	7970	8000	7850	10420	5620	8020	7891.98	26.20	-58580	8193	8106	7983	7896	7773	8150	7940	827	2400	500	6090	10	1	165367526	13047	8.26	0.44	12	0.12	955.00	17860.00	8330	20240219	-5.28	5617	20230707	40.47	8330	-5.28	20240219	6830	15.52	20240105	9230	-14.52	20231113	6590	19.73	20230707	0.11	N	003690	500	826 억	43322985	N	N	11982	N	N
32	20240226	100146	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7870	-150	5	-1.87	1315294640	166631	33.43	7970	8000	7850	10420	5620	8020	7893.30	26.20	-57217	8193	8106	7983	7896	7773	8150	7940	827	2400	500	6090	10	1	165367526	13014	8.24	0.44	12	0.10	955.00	17860.00	8330	20240219	-5.52	5617	20230707	40.11	8330	-5.52	20240219	6830	15.23	20240105	9230	-14.73	20231113	6590	19.42	20230707	0.11	N	003690	500	826 억	43322985	N	N	11982	N	N
33	20240226	090143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7960	-60	5	-0.75	54842420	6884	1.38	7970	7990	7950	10420	5620	8020	7964.96	26.20	-1645	8193	8106	7983	7896	7773	8150	7940	827	2400	500	6090	10	1	165367526	13163	8.34	0.45	12	0.00	955.00	17860.00	8330	20240219	-4.44	5617	20230707	41.71	8330	-4.44	20240219	6830	16.54	20240105	9230	-13.76	20231113	6590	20.79	20230707	0.11	N	003690	500	826 억	43322985	N	N	11982	N	N
34	20240223	160146	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8020	160	2	2.04	3992004160	498432	120.53	7860	8070	7860	10210	5510	7860	8009.12	26.11	66992	8006	7932	7856	7782	7706	7895	7745	827	2350	500	5970	10	1	165367526	13262	8.40	0.45	12	0.30	955.00	17860.00	8330	20240219	-3.72	5617	20230707	42.78	8330	-3.72	20240219	6830	17.42	20240105	9230	-13.11	20231113	6590	21.70	20230707	0.11	N	003690	500	826 억	43172590	N	N	11982	N	N
35	20240223	150147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8010	150	2	1.91	3687640660	460489	111.35	7860	8070	7860	10210	5510	7860	8008.10	26.11	67131	8006	7932	7856	7782	7706	7895	7745	827	2350	500	5970	10	1	165367526	13246	8.39	0.45	12	0.28	955.00	17860.00	8330	20240219	-3.84	5617	20230707	42.60	8330	-3.84	20240219	6830	17.28	20240105	9230	-13.22	20231113	6590	21.55	20230707	0.11	N	003690	500	826 억	43172590	N	N	39	N	N
36	20240223	140145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8030	170	2	2.16	3273346310	408782	98.85	7860	8070	7860	10210	5510	7860	8007.56	26.11	73663	8006	7932	7856	7782	7706	7895	7745	827	2350	500	5970	10	1	165367526	13279	8.41	0.45	12	0.25	955.00	17860.00	8330	20240219	-3.60	5617	20230707	42.96	8330	-3.60	20240219	6830	17.57	20240105	9230	-13.00	20231113	6590	21.85	20230707	0.11	N	003690	500	826 억	43172590	N	N	39	N	N
37	20240223	130146	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8020	160	2	2.04	2831600890	353719	85.54	7860	8070	7860	10210	5510	7860	8005.23	26.11	89785	8006	7932	7856	7782	7706	7895	7745	827	2350	500	5970	10	1	165367526	13262	8.40	0.45	12	0.21	955.00	17860.00	8330	20240219	-3.72	5617	20230707	42.78	8330	-3.72	20240219	6830	17.42	20240105	9230	-13.11	20231113	6590	21.70	20230707	0.11	N	003690	500	826 억	43172590	N	N	39	N	N
38	20240223	120145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8030	170	2	2.16	2533513330	316541	76.55	7860	8070	7860	10210	5510	7860	8003.75	26.11	101420	8006	7932	7856	7782	7706	7895	7745	827	2350	500	5970	10	1	165367526	13279	8.41	0.45	12	0.19	955.00	17860.00	8330	20240219	-3.60	5617	20230707	42.96	8330	-3.60	20240219	6830	17.57	20240105	9230	-13.00	20231113	6590	21.85	20230707	0.11	N	003690	500	826 억	43172590	N	N	39	N	N
39	20240223	110146	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8040	180	2	2.29	2232878410	279083	67.49	7860	8070	7860	10210	5510	7860	8000.77	26.11	106928	8006	7932	7856	7782	7706	7895	7745	827	2350	500	5970	10	1	165367526	13296	8.42	0.45	12	0.17	955.00	17860.00	8330	20240219	-3.48	5617	20230707	43.14	8330	-3.48	20240219	6830	17.72	20240105	9230	-12.89	20231113	6590	22.00	20230707	0.11	N	003690	500	826 억	43172590	N	N	39	N	N
40	20240223	100145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8030	170	2	2.16	1575744350	197460	47.75	7860	8060	7860	10210	5510	7860	7980.07	26.11	87702	8006	7932	7856	7782	7706	7895	7745	827	2350	500	5970	10	1	165367526	13279	8.41	0.45	12	0.12	955.00	17860.00	8330	20240219	-3.60	5617	20230707	42.96	8330	-3.60	20240219	6830	17.57	20240105	9230	-13.00	20231113	6590	21.85	20230707	0.11	N	003690	500	826 억	43172590	N	N	39	N	N
41	20240223	090146	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7890	30	2	0.38	21359800	2716	0.66	7860	7920	7860	10210	5510	7860	7864.43	26.11	236	8006	7932	7856	7782	7706	7895	7745	827	2350	500	5970	10	1	165367526	13047	8.26	0.44	12	0.00	955.00	17860.00	8330	20240219	-5.28	5617	20230707	40.47	8330	-5.28	20240219	6830	15.52	20240105	9230	-14.52	20231113	6590	19.73	20230707	0.11	N	003690	500	826 억	43172590	N	N	39	N	N
42	20240222	160140	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7860	-70	5	-0.88	3235859590	412784	92.33	7930	7930	7780	10300	5560	7930	7839.10	26.13	13128	8023	7976	7903	7856	7783	8000	7880	827	2370	500	6020	10	1	165367526	12998	8.23	0.44	12	0.25	955.00	17860.00	8330	20240219	-5.64	5617	20230707	39.93	8330	-5.64	20240219	6830	15.08	20240105	9230	-14.84	20231113	6590	19.27	20230707	0.10	N	003690	500	826 억	43203713	N	N	39	N	N
43	20240222	150145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7850	-80	5	-1.01	3066175110	391231	87.51	7930	7930	7780	10300	5560	7930	7837.25	26.13	20539	8023	7976	7903	7856	7783	8000	7880	827	2370	500	6020	10	1	165367526	12981	8.22	0.44	12	0.24	955.00	17860.00	8330	20240219	-5.76	5617	20230707	39.75	8330	-5.76	20240219	6830	14.93	20240105	9230	-14.95	20231113	6590	19.12	20230707	0.10	N	003690	500	826 억	43203713	N	N	0	N	N
44	20240222	140145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7870	-60	5	-0.76	2766894470	353157	79.00	7930	7930	7780	10300	5560	7930	7834.74	26.13	4242	8023	7976	7903	7856	7783	8000	7880	827	2370	500	6020	10	1	165367526	13014	8.24	0.44	12	0.21	955.00	17860.00	8330	20240219	-5.52	5617	20230707	40.11	8330	-5.52	20240219	6830	15.23	20240105	9230	-14.73	20231113	6590	19.42	20230707	0.10	N	003690	500	826 억	43203713	N	N	0	N	N
45	20240222	130145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7840	-90	5	-1.13	2443364300	311931	69.77	7930	7930	7780	10300	5560	7930	7833.03	26.13	-12109	8023	7976	7903	7856	7783	8000	7880	827	2370	500	6020	10	1	165367526	12965	8.21	0.44	12	0.19	955.00	17860.00	8330	20240219	-5.88	5617	20230707	39.58	8330	-5.88	20240219	6830	14.79	20240105	9230	-15.06	20231113	6590	18.97	20230707	0.10	N	003690	500	826 억	43203713	N	N	0	N	N
46	20240222	120145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7810	-120	5	-1.51	2138845480	273050	61.08	7930	7930	7780	10300	5560	7930	7833.16	26.13	-29685	8023	7976	7903	7856	7783	8000	7880	827	2370	500	6020	10	1	165367526	12915	8.18	0.44	12	0.17	955.00	17860.00	8330	20240219	-6.24	5617	20230707	39.04	8330	-6.24	20240219	6830	14.35	20240105	9230	-15.38	20231113	6590	18.51	20230707	0.10	N	003690	500	826 억	43203713	N	N	0	N	N
47	20240222	110144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7790	-140	5	-1.77	1604566950	204648	45.78	7930	7930	7790	10300	5560	7930	7840.62	26.13	-44236	8023	7976	7903	7856	7783	8000	7880	827	2370	500	6020	10	1	165367526	12882	8.16	0.44	12	0.12	955.00	17860.00	8330	20240219	-6.48	5617	20230707	38.69	8330	-6.48	20240219	6830	14.06	20240105	9230	-15.60	20231113	6590	18.21	20230707	0.10	N	003690	500	826 억	43203713	N	N	0	N	N
48	20240222	100145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7850	-80	5	-1.01	845342430	107568	24.06	7930	7930	7810	10300	5560	7930	7858.68	26.13	-23478	8023	7976	7903	7856	7783	8000	7880	827	2370	500	6020	10	1	165367526	12981	8.22	0.44	12	0.07	955.00	17860.00	8330	20240219	-5.76	5617	20230707	39.75	8330	-5.76	20240219	6830	14.93	20240105	9230	-14.95	20231113	6590	19.12	20230707	0.10	N	003690	500	826 억	43203713	N	N	0	N	N
49	20240222	090144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7880	-50	5	-0.63	10920020	1381	0.31	7930	7930	7880	10300	5560	7930	7907.33	26.13	-1035	8023	7976	7903	7856	7783	8000	7880	827	2370	500	6020	10	1	165367526	13031	8.25	0.44	12	0.00	955.00	17860.00	8330	20240219	-5.40	5617	20230707	40.29	8330	-5.40	20240219	6830	15.37	20240105	9230	-14.63	20231113	6590	19.58	20230707	0.10	N	003690	500	826 억	43203713	N	N	0	N	N
50	20240221	160144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7930	20	2	0.25	3520903280	446909	75.53	7910	7950	7830	10280	5540	7910	7878.34	26.19	-86813	8436	8172	8016	7752	7596	8095	7675	827	2370	500	6010	10	1	165367526	13114	8.30	0.44	12	0.27	955.00	17860.00	8330	20240219	-4.80	5617	20230707	41.18	8330	-4.80	20240219	6830	16.11	20240105	9230	-14.08	20231113	6590	20.33	20230707	0.10	N	003690	500	826 억	43307543	N	N	1	N	N
51	20240221	150144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7920	10	2	0.13	3236697210	411063	69.47	7910	7940	7830	10280	5540	7910	7873.97	26.19	-77527	8436	8172	8016	7752	7596	8095	7675	827	2370	500	6010	10	1	165367526	13097	8.29	0.44	12	0.25	955.00	17860.00	8330	20240219	-4.92	5617	20230707	41.00	8330	-4.92	20240219	6830	15.96	20240105	9230	-14.19	20231113	6590	20.18	20230707	0.10	N	003690	500	826 억	43307543	N	N	1	N	N
52	20240221	140144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7860	-50	5	-0.63	2804176920	356078	60.18	7910	7940	7830	10280	5540	7910	7875.18	26.19	-87762	8436	8172	8016	7752	7596	8095	7675	827	2370	500	6010	10	1	165367526	12998	8.23	0.44	12	0.22	955.00	17860.00	8330	20240219	-5.64	5617	20230707	39.93	8330	-5.64	20240219	6830	15.08	20240105	9230	-14.84	20231113	6590	19.27	20230707	0.10	N	003690	500	826 억	43307543	N	N	1	N	N
53	20240221	130144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7860	-50	5	-0.63	2496365620	316913	53.56	7910	7940	7830	10280	5540	7910	7877.13	26.19	-105194	8436	8172	8016	7752	7596	8095	7675	827	2370	500	6010	10	1	165367526	12998	8.23	0.44	12	0.19	955.00	17860.00	8330	20240219	-5.64	5617	20230707	39.93	8330	-5.64	20240219	6830	15.08	20240105	9230	-14.84	20231113	6590	19.27	20230707	0.10	N	003690	500	826 억	43307543	N	N	1	N	N
54	20240221	120144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7840	-70	5	-0.88	2168524070	275145	46.50	7910	7940	7830	10280	5540	7910	7881.39	26.19	-109232	8436	8172	8016	7752	7596	8095	7675	827	2370	500	6010	10	1	165367526	12965	8.21	0.44	12	0.17	955.00	17860.00	8330	20240219	-5.88	5617	20230707	39.58	8330	-5.88	20240219	6830	14.79	20240105	9230	-15.06	20231113	6590	18.97	20230707	0.10	N	003690	500	826 억	43307543	N	N	1	N	N
55	20240221	110145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7850	-60	5	-0.76	1674988680	212251	35.87	7910	7940	7850	10280	5540	7910	7891.55	26.19	-99364	8436	8172	8016	7752	7596	8095	7675	827	2370	500	6010	10	1	165367526	12981	8.22	0.44	12	0.13	955.00	17860.00	8330	20240219	-5.76	5617	20230707	39.75	8330	-5.76	20240219	6830	14.93	20240105	9230	-14.95	20231113	6590	19.12	20230707	0.10	N	003690	500	826 억	43307543	N	N	1	N	N
56	20240221	100144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7910	0	3	0.00	1099194560	139096	23.51	7910	7940	7880	10280	5540	7910	7902.42	26.19	-79736	8436	8172	8016	7752	7596	8095	7675	827	2370	500	6010	10	1	165367526	13081	8.28	0.44	12	0.08	955.00	17860.00	8330	20240219	-5.04	5617	20230707	40.82	8330	-5.04	20240219	6830	15.81	20240105	9230	-14.30	20231113	6590	20.03	20230707	0.10	N	003690	500	826 억	43307543	N	N	1	N	N
57	20240221	090143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7900	-10	5	-0.13	15967670	2020	0.34	7910	7910	7890	10280	5540	7910	7904.79	26.19	-1132	8436	8172	8016	7752	7596	8095	7675	827	2370	500	6010	10	1	165367526	13064	8.27	0.44	12	0.00	955.00	17860.00	8330	20240219	-5.16	5617	20230707	40.64	8330	-5.16	20240219	6830	15.67	20240105	9230	-14.41	20231113	6590	19.88	20230707	0.10	N	003690	500	826 억	43307543	N	N	1	N	N
58	20240220	160141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7910	-280	5	-3.42	4711207830	590887	60.92	8210	8280	7860	10640	5740	8190	7973.14	26.29	-174729	8496	8342	8176	8022	7856	8420	8100	827	2450	500	6220	10	1	165367526	13081	8.28	0.44	12	0.36	955.00	17860.00	8330	20240219	-5.04	5617	20230707	40.82	8330	-5.04	20240219	6830	15.81	20240105	9230	-14.30	20231113	6590	20.03	20230707	0.11	N	003690	500	826 억	43475393	N	N	1	N	N
59	20240220	150143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7890	-300	5	-3.66	4371575920	547849	56.49	8210	8280	7860	10640	5740	8190	7979.53	26.29	-174194	8496	8342	8176	8022	7856	8420	8100	827	2450	500	6220	10	1	165367526	13047	8.26	0.44	12	0.33	955.00	17860.00	8330	20240219	-5.28	5617	20230707	40.47	8330	-5.28	20240219	6830	15.52	20240105	9230	-14.52	20231113	6590	19.73	20230707	0.11	N	003690	500	826 억	43475393	N	N	40890	N	N
60	20240220	140143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7880	-310	5	-3.79	3534459460	441580	45.53	8210	8280	7880	10640	5740	8190	8004.12	26.29	-177788	8496	8342	8176	8022	7856	8420	8100	827	2450	500	6220	10	1	165367526	13031	8.25	0.44	12	0.27	955.00	17860.00	8330	20240219	-5.40	5617	20230707	40.29	8330	-5.40	20240219	6830	15.37	20240105	9230	-14.63	20231113	6590	19.58	20230707	0.11	N	003690	500	826 억	43475393	N	N	40890	N	N
61	20240220	130144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7950	-240	5	-2.93	2789764440	347542	35.83	8210	8280	7900	10640	5740	8190	8027.13	26.29	-127841	8496	8342	8176	8022	7856	8420	8100	827	2450	500	6220	10	1	165367526	13147	8.32	0.45	12	0.21	955.00	17860.00	8330	20240219	-4.56	5617	20230707	41.53	8330	-4.56	20240219	6830	16.40	20240105	9230	-13.87	20231113	6590	20.64	20230707	0.11	N	003690	500	826 억	43475393	N	N	40890	N	N
62	20240220	120143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7950	-240	5	-2.93	2466920410	306891	31.64	8210	8280	7900	10640	5740	8190	8038.43	26.29	-130857	8496	8342	8176	8022	7856	8420	8100	827	2450	500	6220	10	1	165367526	13147	8.32	0.45	12	0.19	955.00	17860.00	8330	20240219	-4.56	5617	20230707	41.53	8330	-4.56	20240219	6830	16.40	20240105	9230	-13.87	20231113	6590	20.64	20230707	0.11	N	003690	500	826 억	43475393	N	N	40890	N	N
63	20240220	110142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7940	-250	5	-3.05	2062085650	255964	26.39	8210	8280	7930	10640	5740	8190	8056.15	26.29	-125375	8496	8342	8176	8022	7856	8420	8100	827	2450	500	6220	10	1	165367526	13130	8.31	0.44	12	0.15	955.00	17860.00	8330	20240219	-4.68	5617	20230707	41.36	8330	-4.68	20240219	6830	16.25	20240105	9230	-13.98	20231113	6590	20.49	20230707	0.11	N	003690	500	826 억	43475393	N	N	40890	N	N
64	20240220	100142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8030	-160	5	-1.95	921563160	113189	11.67	8210	8280	8020	10640	5740	8190	8141.81	26.29	-54765	8496	8342	8176	8022	7856	8420	8100	827	2450	500	6220	10	1	165367526	13279	8.41	0.45	12	0.07	955.00	17860.00	8330	20240219	-3.60	5617	20230707	42.96	8330	-3.60	20240219	6830	17.57	20240105	9230	-13.00	20231113	6590	21.85	20230707	0.11	N	003690	500	826 억	43475393	N	N	40890	N	N
65	20240220	090144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8190	0	3	0.00	24342790	2968	0.31	8210	8220	8190	10640	5740	8190	8201.75	26.29	-2490	8496	8342	8176	8022	7856	8420	8100	827	2450	500	6220	10	1	165367526	13544	8.58	0.46	12	0.00	955.00	17860.00	8330	20240219	-1.68	5617	20230707	45.81	8330	-1.68	20240219	6830	19.91	20240105	9230	-11.27	20231113	6590	24.28	20230707	0.11	N	003690	500	826 억	43475393	N	N	40890	N	N
66	20240219	160143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8190	160	2	1.99	7920965710	968801	179.59	8010	8330	8010	10430	5630	8030	8176.06	26.27	155597	8110	8070	7990	7950	7870	8090	7970	827	2400	500	6100	10	1	165367526	13544	8.58	0.46	12	0.59	955.00	17860.00	8330	20240219	-1.68	5617	20230707	45.81	8330	-1.68	20240219	6830	19.91	20240105	9230	-11.27	20231113	6590	24.28	20230707	0.11	N	003690	500	826 억	43439639	N	N	40890	N	N
67	20240219	150144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8210	180	2	2.24	7458926100	912423	169.14	8010	8330	8010	10430	5630	8030	8174.87	26.27	137905	8110	8070	7990	7950	7870	8090	7970	827	2400	500	6100	10	1	165367526	13577	8.60	0.46	12	0.55	955.00	17860.00	8330	20240219	-1.44	5617	20230707	46.16	8330	-1.44	20240219	6830	20.20	20240105	9230	-11.05	20231113	6590	24.58	20230707	0.11	N	003690	500	826 억	43439639	N	N	1343	N	N
68	20240219	140143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8270	240	2	2.99	6732870840	824280	152.80	8010	8330	8010	10430	5630	8030	8168.20	26.27	143718	8110	8070	7990	7950	7870	8090	7970	827	2400	500	6100	10	1	165367526	13676	8.66	0.46	12	0.50	955.00	17860.00	8330	20240219	-0.72	5617	20230707	47.23	8330	-0.72	20240219	6830	21.08	20240105	9230	-10.40	20231113	6590	25.49	20230707	0.11	N	003690	500	826 억	43439639	N	N	1343	N	N
69	20240219	130145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8120	90	2	1.12	3949703220	486775	90.24	8010	8210	8010	10430	5630	8030	8114.04	26.27	37893	8110	8070	7990	7950	7870	8090	7970	827	2400	500	6100	10	1	165367526	13428	8.50	0.45	12	0.29	955.00	17860.00	8210	20240219	-1.10	5617	20230707	44.56	8210	-1.10	20240219	6830	18.89	20240105	9230	-12.03	20231113	6590	23.22	20230707	0.11	N	003690	500	826 억	43439639	N	N	1343	N	N
70	20240219	120144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8090	60	2	0.75	3176252260	391229	72.52	8010	8210	8010	10430	5630	8030	8118.67	26.27	-6806	8110	8070	7990	7950	7870	8090	7970	827	2400	500	6100	10	1	165367526	13378	8.47	0.45	12	0.24	955.00	17860.00	8210	20240219	-1.46	5617	20230707	44.03	8210	-1.46	20240219	6830	18.45	20240105	9230	-12.35	20231113	6590	22.76	20230707	0.11	N	003690	500	826 억	43439639	N	N	1343	N	N
71	20240219	110143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8080	50	2	0.62	2690835670	331155	61.39	8010	8210	8010	10430	5630	8030	8125.63	26.27	-4492	8110	8070	7990	7950	7870	8090	7970	827	2400	500	6100	10	1	165367526	13362	8.46	0.45	12	0.20	955.00	17860.00	8210	20240219	-1.58	5617	20230707	43.85	8210	-1.58	20240219	6830	18.30	20240105	9230	-12.46	20231113	6590	22.61	20230707	0.11	N	003690	500	826 억	43439639	N	N	1343	N	N
72	20240219	100142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8070	40	2	0.50	2018755300	247758	45.93	8010	8210	8010	10430	5630	8030	8148.13	26.27	-9403	8110	8070	7990	7950	7870	8090	7970	827	2400	500	6100	10	1	165367526	13345	8.45	0.45	12	0.15	955.00	17860.00	8210	20240219	-1.71	5617	20230707	43.67	8210	-1.71	20240219	6830	18.16	20240105	9230	-12.57	20231113	6590	22.46	20230707	0.11	N	003690	500	826 억	43439639	N	N	1343	N	N
73	20240219	090143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8100	70	2	0.87	85214420	10605	1.97	8010	8110	8010	10430	5630	8030	8035.34	26.27	7321	8110	8070	7990	7950	7870	8090	7970	827	2400	500	6100	10	1	165367526	13395	8.48	0.45	12	0.01	955.00	17860.00	8190	20231129	-1.10	5617	20230707	44.21	8190	-1.10	20240213	6830	18.59	20240105	9230	-12.24	20231113	6590	22.91	20230707	0.11	N	003690	500	826 억	43439639	N	N	1343	N	N
74	20240216	160141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8030	90	2	1.13	4272916310	537506	170.43	7920	8030	7910	10320	5560	7940	7949.51	26.21	237409	8073	8006	7923	7856	7773	7965	7815	827	2380	500	6030	10	1	165367526	13279	8.41	0.45	12	0.33	955.00	17860.00	8190	20231129	-1.95	5617	20230707	42.96	8190	-1.95	20240213	6830	17.57	20240105	9230	-13.00	20231113	6590	21.85	20230707	0.12	N	003690	500	826 억	43341945	N	N	1343	N	N
75	20240216	150143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7960	20	2	0.25	3702602390	466200	147.82	7920	7980	7910	10320	5560	7940	7942.09	26.21	198384	8073	8006	7923	7856	7773	7965	7815	827	2380	500	6030	10	1	165367526	13163	8.34	0.45	12	0.28	955.00	17860.00	8190	20231129	-2.81	5617	20230707	41.71	8190	-2.81	20240213	6830	16.54	20240105	9230	-13.76	20231113	6590	20.79	20230707	0.12	N	003690	500	826 억	43341945	N	N	876	N	N
76	20240216	140144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7950	10	2	0.13	3227282100	406462	128.88	7920	7980	7910	10320	5560	7940	7939.94	26.21	164052	8073	8006	7923	7856	7773	7965	7815	827	2380	500	6030	10	1	165367526	13147	8.32	0.45	12	0.25	955.00	17860.00	8190	20231129	-2.93	5617	20230707	41.53	8190	-2.93	20240213	6830	16.40	20240105	9230	-13.87	20231113	6590	20.64	20230707	0.12	N	003690	500	826 억	43341945	N	N	876	N	N
77	20240216	130142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7930	-10	5	-0.13	2833431920	356852	113.15	7920	7980	7910	10320	5560	7940	7940.08	26.21	148012	8073	8006	7923	7856	7773	7965	7815	827	2380	500	6030	10	1	165367526	13114	8.30	0.44	12	0.22	955.00	17860.00	8190	20231129	-3.17	5617	20230707	41.18	8190	-3.17	20240213	6830	16.11	20240105	9230	-14.08	20231113	6590	20.33	20230707	0.12	N	003690	500	826 억	43341945	N	N	876	N	N
78	20240216	120144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7920	-20	5	-0.25	2039187890	256876	81.45	7920	7980	7910	10320	5560	7940	7938.41	26.21	81483	8073	8006	7923	7856	7773	7965	7815	827	2380	500	6030	10	1	165367526	13097	8.29	0.44	12	0.16	955.00	17860.00	8190	20231129	-3.30	5617	20230707	41.00	8190	-3.30	20240213	6830	15.96	20240105	9230	-14.19	20231113	6590	20.18	20230707	0.12	N	003690	500	826 억	43341945	N	N	876	N	N
79	20240216	110143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7940	0	3	0.00	1611587010	202933	64.34	7920	7980	7910	10320	5560	7940	7941.47	26.21	73039	8073	8006	7923	7856	7773	7965	7815	827	2380	500	6030	10	1	165367526	13130	8.31	0.44	12	0.12	955.00	17860.00	8190	20231129	-3.05	5617	20230707	41.36	8190	-3.05	20240213	6830	16.25	20240105	9230	-13.98	20231113	6590	20.49	20230707	0.12	N	003690	500	826 억	43341945	N	N	876	N	N
80	20240216	100143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7940	0	3	0.00	934125150	117623	37.30	7920	7980	7910	10320	5560	7940	7941.69	26.21	54003	8073	8006	7923	7856	7773	7965	7815	827	2380	500	6030	10	1	165367526	13130	8.31	0.44	12	0.07	955.00	17860.00	8190	20231129	-3.05	5617	20230707	41.36	8190	-3.05	20240213	6830	16.25	20240105	9230	-13.98	20231113	6590	20.49	20230707	0.12	N	003690	500	826 억	43341945	N	N	876	N	N
81	20240216	090143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7950	10	2	0.13	36207230	4558	1.45	7920	7980	7920	10320	5560	7940	7943.67	26.21	1784	8073	8006	7923	7856	7773	7965	7815	827	2380	500	6030	10	1	165367526	13147	8.32	0.45	12	0.00	955.00	17860.00	8190	20231129	-2.93	5617	20230707	41.53	8190	-2.93	20240213	6830	16.40	20240105	9230	-13.87	20231113	6590	20.64	20230707	0.12	N	003690	500	826 억	43341945	N	N	876	N	N
82	20240215	160141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7940	-20	5	-0.25	2384948400	302302	85.00	7970	7990	7840	10340	5580	7960	7889.22	26.25	-51004	8080	8020	7940	7880	7800	8050	7910	827	2380	500	6040	10	1	165367526	13130	8.31	0.44	12	0.18	955.00	17860.00	8190	20231129	-3.05	5617	20230707	41.36	8190	-3.05	20240213	6830	16.25	20240105	9230	-13.98	20231113	6590	20.49	20230707	0.11	N	003690	500	826 억	43409878	N	N	876	N	N
83	20240215	150142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7890	-70	5	-0.88	2233319260	283136	79.61	7970	7990	7840	10340	5580	7960	7887.80	26.25	-48792	8080	8020	7940	7880	7800	8050	7910	827	2380	500	6040	10	1	165367526	13047	8.26	0.44	12	0.17	955.00	17860.00	8190	20231129	-3.66	5617	20230707	40.47	8190	-3.66	20240213	6830	15.52	20240105	9230	-14.52	20231113	6590	19.73	20230707	0.11	N	003690	500	826 억	43409878	N	N	45478	N	N
84	20240215	140142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7900	-60	5	-0.75	1934229110	245201	68.95	7970	7990	7840	10340	5580	7960	7888.34	26.25	-37854	8080	8020	7940	7880	7800	8050	7910	827	2380	500	6040	10	1	165367526	13064	8.27	0.44	12	0.15	955.00	17860.00	8190	20231129	-3.54	5617	20230707	40.64	8190	-3.54	20240213	6830	15.67	20240105	9230	-14.41	20231113	6590	19.88	20230707	0.11	N	003690	500	826 억	43409878	N	N	45478	N	N
85	20240215	130142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7900	-60	5	-0.75	1699222690	215431	60.57	7970	7990	7840	10340	5580	7960	7887.55	26.25	-33011	8080	8020	7940	7880	7800	8050	7910	827	2380	500	6040	10	1	165367526	13064	8.27	0.44	12	0.13	955.00	17860.00	8190	20231129	-3.54	5617	20230707	40.64	8190	-3.54	20240213	6830	15.67	20240105	9230	-14.41	20231113	6590	19.88	20230707	0.11	N	003690	500	826 억	43409878	N	N	45478	N	N
86	20240215	120143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7870	-90	5	-1.13	1487782440	188675	53.05	7970	7990	7840	10340	5580	7960	7885.42	26.25	-37865	8080	8020	7940	7880	7800	8050	7910	827	2380	500	6040	10	1	165367526	13014	8.24	0.44	12	0.11	955.00	17860.00	8190	20231129	-3.91	5617	20230707	40.11	8190	-3.91	20240213	6830	15.23	20240105	9230	-14.73	20231113	6590	19.42	20230707	0.11	N	003690	500	826 억	43409878	N	N	45478	N	N
87	20240215	110141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7880	-80	5	-1.01	1216096180	154279	43.38	7970	7990	7840	10340	5580	7960	7882.45	26.25	-45122	8080	8020	7940	7880	7800	8050	7910	827	2380	500	6040	10	1	165367526	13031	8.25	0.44	12	0.09	955.00	17860.00	8190	20231129	-3.79	5617	20230707	40.29	8190	-3.79	20240213	6830	15.37	20240105	9230	-14.63	20231113	6590	19.58	20230707	0.11	N	003690	500	826 억	43409878	N	N	45478	N	N
88	20240215	100142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7840	-120	5	-1.51	878019530	111396	31.32	7970	7990	7840	10340	5580	7960	7881.97	26.25	-43692	8080	8020	7940	7880	7800	8050	7910	827	2380	500	6040	10	1	165367526	12965	8.21	0.44	12	0.07	955.00	17860.00	8190	20231129	-4.27	5617	20230707	39.58	8190	-4.27	20240213	6830	14.79	20240105	9230	-15.06	20231113	6590	18.97	20230707	0.11	N	003690	500	826 억	43409878	N	N	45478	N	N
89	20240215	090141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7990	30	2	0.38	65950460	8288	2.33	7970	7990	7940	10340	5580	7960	7957.34	26.25	-6683	8080	8020	7940	7880	7800	8050	7910	827	2380	500	6040	10	1	165367526	13213	8.37	0.45	12	0.01	955.00	17860.00	8190	20231129	-2.44	5617	20230707	42.25	8190	-2.44	20240213	6830	16.98	20240105	9230	-13.43	20231113	6590	21.24	20230707	0.11	N	003690	500	826 억	43409878	N	N	45478	N	N
90	20240214	160142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7960	50	2	0.63	2814520690	355516	53.52	7870	8000	7860	10280	5540	7910	7916.72	26.23	68006	8296	8102	7996	7802	7696	8050	7750	827	2370	500	6010	10	1	165367526	13163	8.34	0.45	12	0.21	955.00	17860.00	8190	20231129	-2.81	5617	20230707	41.71	8190	-2.81	20240213	6830	16.54	20240105	9230	-13.76	20231113	6590	20.79	20230707	0.11	N	003690	500	826 억	43382034	N	N	45478	N	N
91	20240214	150141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7950	40	2	0.51	2476747360	312967	47.12	7870	8000	7860	10280	5540	7910	7913.77	26.23	53998	8296	8102	7996	7802	7696	8050	7750	827	2370	500	6010	10	1	165367526	13147	8.32	0.45	12	0.19	955.00	17860.00	8190	20231129	-2.93	5617	20230707	41.53	8190	-2.93	20240213	6830	16.40	20240105	9230	-13.87	20231113	6590	20.64	20230707	0.11	N	003690	500	826 억	43382034	N	N	79141	N	N
92	20240214	140141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7890	-20	5	-0.25	1696960980	214367	32.27	7870	8000	7860	10280	5540	7910	7916.15	26.23	30334	8296	8102	7996	7802	7696	8050	7750	827	2370	500	6010	10	1	165367526	13047	8.26	0.44	12	0.13	955.00	17860.00	8190	20231129	-3.66	5617	20230707	40.47	8190	-3.66	20240213	6830	15.52	20240105	9230	-14.52	20231113	6590	19.73	20230707	0.11	N	003690	500	826 억	43382034	N	N	79141	N	N
93	20240214	130145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7900	-10	5	-0.13	1121184380	141428	21.29	7870	8000	7860	10280	5540	7910	7927.60	26.23	36450	8296	8102	7996	7802	7696	8050	7750	827	2370	500	6010	10	1	165367526	13064	8.27	0.44	12	0.09	955.00	17860.00	8190	20231129	-3.54	5617	20230707	40.64	8190	-3.54	20240213	6830	15.67	20240105	9230	-14.41	20231113	6590	19.88	20230707	0.11	N	003690	500	826 억	43382034	N	N	79141	N	N
94	20240214	120141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7910	0	3	0.00	990252120	124873	18.80	7870	8000	7860	10280	5540	7910	7930.07	26.23	36023	8296	8102	7996	7802	7696	8050	7750	827	2370	500	6010	10	1	165367526	13081	8.28	0.44	12	0.08	955.00	17860.00	8190	20231129	-3.42	5617	20230707	40.82	8190	-3.42	20240213	6830	15.81	20240105	9230	-14.30	20231113	6590	20.03	20230707	0.11	N	003690	500	826 억	43382034	N	N	79141	N	N
95	20240214	110142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7950	40	2	0.51	766882670	96705	14.56	7870	8000	7860	10280	5540	7910	7930.12	26.23	31491	8296	8102	7996	7802	7696	8050	7750	827	2370	500	6010	10	1	165367526	13147	8.32	0.45	12	0.06	955.00	17860.00	8190	20231129	-2.93	5617	20230707	41.53	8190	-2.93	20240213	6830	16.40	20240105	9230	-13.87	20231113	6590	20.64	20230707	0.11	N	003690	500	826 억	43382034	N	N	79141	N	N
96	20240214	090140	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7940	30	2	0.38	44900930	5693	0.86	7870	7950	7860	10280	5540	7910	7887.04	26.23	3776	8296	8102	7996	7802	7696	8050	7750	827	2370	500	6010	10	1	165367526	13130	8.31	0.44	12	0.00	955.00	17860.00	8190	20231129	-3.05	5617	20230707	41.36	8190	-3.05	20240213	6830	16.25	20240105	9230	-13.98	20231113	6590	20.49	20230707	0.11	N	003690	500	826 억	43382034	N	N	79141	N	N
97	20240213	160141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7910	-80	5	-1.00	5341912490	664178	184.11	8000	8190	7890	10380	5600	7990	8042.92	26.17	92823	8156	8072	7986	7902	7816	8115	7945	827	2390	500	6070	10	1	165367526	13081	8.28	0.44	12	0.40	955.00	17860.00	8190	20231129	-3.42	5617	20230707	40.82	8190	-3.42	20240213	6830	15.81	20240105	9230	-14.30	20231113	6590	20.03	20230707	0.12	N	003690	500	826 억	43270449	N	N	79141	N	N
98	20240213	150137	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7920	-70	5	-0.88	5128168630	637164	176.62	8000	8190	7890	10380	5600	7990	8048.43	26.17	91309	8156	8072	7986	7902	7816	8115	7945	827	2390	500	6070	10	1	165367526	13097	8.29	0.44	12	0.39	955.00	17860.00	8190	20231129	-3.30	5617	20230707	41.00	8190	-3.30	20240213	6830	15.96	20240105	9230	-14.19	20231113	6590	20.18	20230707	0.12	N	003690	500	826 억	43270449	N	N	6238	N	N
99	20240213	140141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7960	-30	5	-0.38	4326746780	535997	148.57	8000	8190	7930	10380	5600	7990	8072.34	26.17	79600	8156	8072	7986	7902	7816	8115	7945	827	2390	500	6070	10	1	165367526	13163	8.34	0.45	12	0.32	955.00	17860.00	8190	20231129	-2.81	5617	20230707	41.71	8190	-2.81	20240213	6830	16.54	20240105	9230	-13.76	20231113	6590	20.79	20230707	0.12	N	003690	500	826 억	43270449	N	N	6238	N	N
100	20240213	130140	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8030	40	2	0.50	3522371360	435155	120.62	8000	8190	8000	10380	5600	7990	8094.52	26.17	117645	8156	8072	7986	7902	7816	8115	7945	827	2390	500	6070	10	1	165367526	13279	8.41	0.45	12	0.26	955.00	17860.00	8190	20231129	-1.95	5617	20230707	42.96	8190	-1.95	20240213	6830	17.57	20240105	9230	-13.00	20231113	6590	21.85	20230707	0.12	N	003690	500	826 억	43270449	N	N	6238	N	N
101	20240213	120141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8100	110	2	1.38	3079820760	380111	105.36	8000	8190	8000	10380	5600	7990	8102.43	26.17	115939	8156	8072	7986	7902	7816	8115	7945	827	2390	500	6070	10	1	165367526	13395	8.48	0.45	12	0.23	955.00	17860.00	8190	20231129	-1.10	5617	20230707	44.21	8190	-1.10	20240213	6830	18.59	20240105	9230	-12.24	20231113	6590	22.91	20230707	0.12	N	003690	500	826 억	43270449	N	N	6238	N	N
102	20240213	110141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8050	60	2	0.75	2518714480	310574	86.09	8000	8190	8000	10380	5600	7990	8109.87	26.17	104884	8156	8072	7986	7902	7816	8115	7945	827	2390	500	6070	10	1	165367526	13312	8.43	0.45	12	0.19	955.00	17860.00	8190	20231129	-1.71	5617	20230707	43.31	8190	-1.71	20240213	6830	17.86	20240105	9230	-12.78	20231113	6590	22.15	20230707	0.12	N	003690	500	826 억	43270449	N	N	6238	N	N
103	20240213	100135	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	8130	140	2	1.75	1439504520	176965	49.05	8000	8190	8000	10380	5600	7990	8134.41	26.17	59485	8156	8072	7986	7902	7816	8115	7945	827	2390	500	6070	10	1	165367526	13444	8.51	0.46	12	0.11	955.00	17860.00	8190	20231129	-0.73	5617	20230707	44.74	8190	-0.73	20240213	6830	19.03	20240105	9230	-11.92	20231113	6590	23.37	20230707	0.12	N	003690	500	826 억	43270449	N	N	6238	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History