KissMeData/008060/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

43 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	20240229	160228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6560	110	2	1.71	424553590	64742	263.74	6520	6630	6510	8380	4520	6450	6557.60	7.20	0	1663	6510	6480	6440	6410	6370	6495	6425	169	1930	500	4770	10	1	33890150	2223	11.95	0.38	12	0.19	549.00	17272.00	7120	20230306	-7.87	5990	20231031	9.52	6730	-2.53	20240213	6280	4.46	20240117	7120	-7.87	20230306	5990	9.52	20231031	0.63	N	008060	500	169 억	2440604	N	N	78	N	N
3	20240229	150228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6550	100	2	1.55	401929250	61289	249.67	6520	6630	6510	8380	4520	6450	6557.93	7.20	0	2653	6510	6480	6440	6410	6370	6495	6425	169	1930	500	4770	10	1	33890150	2220	11.93	0.38	12	0.18	549.00	17272.00	7120	20230306	-8.01	5990	20231031	9.35	6730	-2.67	20240213	6280	4.30	20240117	7120	-8.01	20230306	5990	9.35	20231031	0.63	N	008060	500	169 억	2440604	N	N	154	N	N
4	20240229	140228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6570	120	2	1.86	378712070	57749	235.25	6520	6630	6510	8380	4520	6450	6557.90	7.20	0	3336	6510	6480	6440	6410	6370	6495	6425	169	1930	500	4770	10	1	33890150	2227	11.97	0.38	12	0.17	549.00	17272.00	7120	20230306	-7.72	5990	20231031	9.68	6730	-2.38	20240213	6280	4.62	20240117	7120	-7.72	20230306	5990	9.68	20231031	0.63	N	008060	500	169 억	2440604	N	N	154	N	N
5	20240229	130228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6540	90	2	1.40	361633360	55143	224.63	6520	6630	6510	8380	4520	6450	6558.10	7.20	0	4929	6510	6480	6440	6410	6370	6495	6425	169	1930	500	4770	10	1	33890150	2216	11.91	0.38	12	0.16	549.00	17272.00	7120	20230306	-8.15	5990	20231031	9.18	6730	-2.82	20240213	6280	4.14	20240117	7120	-8.15	20230306	5990	9.18	20231031	0.63	N	008060	500	169 억	2440604	N	N	154	N	N
6	20240229	120229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6530	80	2	1.24	271821520	41380	168.57	6520	6630	6510	8380	4520	6450	6568.91	7.20	0	2412	6510	6480	6440	6410	6370	6495	6425	169	1930	500	4770	10	1	33890150	2213	11.89	0.38	12	0.12	549.00	17272.00	7120	20230306	-8.29	5990	20231031	9.02	6730	-2.97	20240213	6280	3.98	20240117	7120	-8.29	20230306	5990	9.02	20231031	0.63	N	008060	500	169 억	2440604	N	N	154	N	N
7	20240229	110229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6560	110	2	1.71	239839780	36494	148.66	6520	6630	6510	8380	4520	6450	6572.03	7.20	0	5951	6510	6480	6440	6410	6370	6495	6425	169	1930	500	4770	10	1	33890150	2223	11.95	0.38	12	0.11	549.00	17272.00	7120	20230306	-7.87	5990	20231031	9.52	6730	-2.53	20240213	6280	4.46	20240117	7120	-7.87	20230306	5990	9.52	20231031	0.63	N	008060	500	169 억	2440604	N	N	154	N	N
8	20240229	100229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6540	90	2	1.40	206925850	31483	128.25	6520	6630	6510	8380	4520	6450	6572.62	7.20	0	4956	6510	6480	6440	6410	6370	6495	6425	169	1930	500	4770	10	1	33890150	2216	11.91	0.38	12	0.09	549.00	17272.00	7120	20230306	-8.15	5990	20231031	9.18	6730	-2.82	20240213	6280	4.14	20240117	7120	-8.15	20230306	5990	9.18	20231031	0.63	N	008060	500	169 억	2440604	N	N	154	N	N
9	20240229	090229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6560	110	2	1.71	19286100	2949	12.01	6520	6570	6510	8380	4520	6450	6539.88	7.20	0	-99	6510	6480	6440	6410	6370	6495	6425	169	1930	500	4770	10	1	33890150	2223	11.95	0.38	12	0.01	549.00	17272.00	7120	20230306	-7.87	5990	20231031	9.52	6730	-2.53	20240213	6280	4.46	20240117	7120	-7.87	20230306	5990	9.52	20231031	0.63	N	008060	500	169 억	2440604	N	N	154	N	N
10	20240228	160214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6450	50	2	0.78	134825040	20950	47.28	6410	6470	6400	8320	4480	6400	6435.56	7.21	0	-7264	6546	6472	6436	6362	6326	6455	6345	169	1920	500	4730	10	1	33890150	2186	11.75	0.37	12	0.06	549.00	17272.00	7120	20230306	-9.41	5990	20231031	7.68	6730	-4.16	20240213	6280	2.71	20240117	7120	-9.41	20230306	5990	7.68	20231031	0.61	N	008060	500	169 억	2444057	N	N	154	N	N
11	20240228	150217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6440	40	2	0.62	120088580	18664	42.12	6410	6470	6400	8320	4480	6400	6434.24	7.21	0	-6268	6546	6472	6436	6362	6326	6455	6345	169	1920	500	4730	10	1	33890150	2183	11.73	0.37	12	0.06	549.00	17272.00	7120	20230306	-9.55	5990	20231031	7.51	6730	-4.31	20240213	6280	2.55	20240117	7120	-9.55	20230306	5990	7.51	20231031	0.61	N	008060	500	169 억	2444057	N	N	12	N	N
12	20240228	140228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6440	40	2	0.62	100717110	15659	35.34	6410	6470	6400	8320	4480	6400	6431.90	7.21	0	-4918	6546	6472	6436	6362	6326	6455	6345	169	1920	500	4730	10	1	33890150	2183	11.73	0.37	12	0.05	549.00	17272.00	7120	20230306	-9.55	5990	20231031	7.51	6730	-4.31	20240213	6280	2.55	20240117	7120	-9.55	20230306	5990	7.51	20231031	0.61	N	008060	500	169 억	2444057	N	N	12	N	N
13	20240228	130228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6420	20	2	0.31	75500860	11748	26.51	6410	6460	6400	8320	4480	6400	6426.70	7.21	0	-3729	6546	6472	6436	6362	6326	6455	6345	169	1920	500	4730	10	1	33890150	2176	11.69	0.37	12	0.03	549.00	17272.00	7120	20230306	-9.83	5990	20231031	7.18	6730	-4.61	20240213	6280	2.23	20240117	7120	-9.83	20230306	5990	7.18	20231031	0.61	N	008060	500	169 억	2444057	N	N	12	N	N
14	20240228	120229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6430	30	2	0.47	63052290	9811	22.14	6410	6460	6400	8320	4480	6400	6426.69	7.21	0	-2779	6546	6472	6436	6362	6326	6455	6345	169	1920	500	4730	10	1	33890150	2179	11.71	0.37	12	0.03	549.00	17272.00	7120	20230306	-9.69	5990	20231031	7.35	6730	-4.46	20240213	6280	2.39	20240117	7120	-9.69	20230306	5990	7.35	20231031	0.61	N	008060	500	169 억	2444057	N	N	12	N	N
15	20240228	110220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6430	30	2	0.47	52990910	8246	18.61	6410	6460	6400	8320	4480	6400	6426.26	7.21	0	-1825	6546	6472	6436	6362	6326	6455	6345	169	1920	500	4730	10	1	33890150	2179	11.71	0.37	12	0.02	549.00	17272.00	7120	20230306	-9.69	5990	20231031	7.35	6730	-4.46	20240213	6280	2.39	20240117	7120	-9.69	20230306	5990	7.35	20231031	0.61	N	008060	500	169 억	2444057	N	N	12	N	N
16	20240228	100229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6430	30	2	0.47	35216160	5480	12.37	6410	6460	6400	8320	4480	6400	6426.31	7.21	0	-915	6546	6472	6436	6362	6326	6455	6345	169	1920	500	4730	10	1	33890150	2179	11.71	0.37	12	0.02	549.00	17272.00	7120	20230306	-9.69	5990	20231031	7.35	6730	-4.46	20240213	6280	2.39	20240117	7120	-9.69	20230306	5990	7.35	20231031	0.61	N	008060	500	169 억	2444057	N	N	12	N	N
17	20240228	090227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6420	20	2	0.31	3487230	544	1.23	6410	6430	6410	8320	4480	6400	6410.35	7.21	0	-55	6546	6472	6436	6362	6326	6455	6345	169	1920	500	4730	10	1	33890150	2176	11.69	0.37	12	0.00	549.00	17272.00	7120	20230306	-9.83	5990	20231031	7.18	6730	-4.61	20240213	6280	2.23	20240117	7120	-9.83	20230306	5990	7.18	20231031	0.61	N	008060	500	169 억	2444057	N	N	12	N	N
18	20240227	160229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6400	-110	5	-1.69	285249380	44302	140.65	6510	6510	6400	8460	4560	6510	6438.75	7.21	0	2515	6616	6562	6526	6472	6436	6555	6465	169	1950	500	4810	10	1	33890150	2169	11.66	0.37	12	0.13	549.00	17272.00	7120	20230306	-10.11	5990	20231031	6.84	6730	-4.90	20240213	6280	1.91	20240117	7120	-10.11	20230306	5990	6.84	20231031	0.63	N	008060	500	169 억	2442118	N	N	12	N	N
19	20240227	150228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6430	-80	5	-1.23	280535110	43566	138.31	6510	6510	6400	8460	4560	6510	6439.31	7.21	0	2987	6616	6562	6526	6472	6436	6555	6465	169	1950	500	4810	10	1	33890150	2179	11.71	0.37	12	0.13	549.00	17272.00	7120	20230306	-9.69	5990	20231031	7.35	6730	-4.46	20240213	6280	2.39	20240117	7120	-9.69	20230306	5990	7.35	20231031	0.63	N	008060	500	169 억	2442118	N	N	20	N	N
20	20240227	140230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6460	-50	5	-0.77	210265040	32615	103.55	6510	6510	6420	8460	4560	6510	6446.88	7.21	0	2030	6616	6562	6526	6472	6436	6555	6465	169	1950	500	4810	10	1	33890150	2189	11.77	0.37	12	0.10	549.00	17272.00	7120	20230306	-9.27	5990	20231031	7.85	6730	-4.01	20240213	6280	2.87	20240117	7120	-9.27	20230306	5990	7.85	20231031	0.63	N	008060	500	169 억	2442118	N	N	20	N	N
21	20240227	130214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6460	-50	5	-0.77	204778420	31765	100.85	6510	6510	6420	8460	4560	6510	6446.67	7.21	0	2605	6616	6562	6526	6472	6436	6555	6465	169	1950	500	4810	10	1	33890150	2189	11.77	0.37	12	0.09	549.00	17272.00	7120	20230306	-9.27	5990	20231031	7.85	6730	-4.01	20240213	6280	2.87	20240117	7120	-9.27	20230306	5990	7.85	20231031	0.63	N	008060	500	169 억	2442118	N	N	20	N	N
22	20240227	120229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6450	-60	5	-0.92	121675070	18850	59.85	6510	6510	6430	8460	4560	6510	6454.91	7.21	0	2823	6616	6562	6526	6472	6436	6555	6465	169	1950	500	4810	10	1	33890150	2186	11.75	0.37	12	0.06	549.00	17272.00	7120	20230306	-9.41	5990	20231031	7.68	6730	-4.16	20240213	6280	2.71	20240117	7120	-9.41	20230306	5990	7.68	20231031	0.63	N	008060	500	169 억	2442118	N	N	20	N	N
23	20240227	110228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6480	-30	5	-0.46	84186210	13042	41.41	6510	6510	6430	8460	4560	6510	6455.01	7.21	0	2047	6616	6562	6526	6472	6436	6555	6465	169	1950	500	4810	10	1	33890150	2196	11.80	0.38	12	0.04	549.00	17272.00	7120	20230306	-8.99	5990	20231031	8.18	6730	-3.71	20240213	6280	3.18	20240117	7120	-8.99	20230306	5990	8.18	20231031	0.63	N	008060	500	169 억	2442118	N	N	20	N	N
24	20240227	100228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6470	-40	5	-0.61	70651500	10945	34.75	6510	6510	6430	8460	4560	6510	6455.14	7.21	0	911	6616	6562	6526	6472	6436	6555	6465	169	1950	500	4810	10	1	33890150	2193	11.79	0.37	12	0.03	549.00	17272.00	7120	20230306	-9.13	5990	20231031	8.01	6730	-3.86	20240213	6280	3.03	20240117	7120	-9.13	20230306	5990	8.01	20231031	0.63	N	008060	500	169 억	2442118	N	N	20	N	N
25	20240227	090228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6500	-10	5	-0.15	214800	33	0.10	6510	6510	6500	8460	4560	6510	6509.09	7.21	0	-4	6616	6562	6526	6472	6436	6555	6465	169	1950	500	4810	10	1	33890150	2203	11.84	0.38	12	0.00	549.00	17272.00	7120	20230306	-8.71	5990	20231031	8.51	6730	-3.42	20240213	6280	3.50	20240117	7120	-8.71	20230306	5990	8.51	20231031	0.63	N	008060	500	169 억	2442118	N	N	20	N	N
26	20240226	160227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6510	0	3	0.00	205472610	31496	109.08	6510	6580	6490	8460	4560	6510	6523.77	7.23	0	-6244	6630	6570	6530	6470	6430	6550	6450	169	1950	500	4810	10	1	33890150	2206	11.86	0.38	12	0.09	549.00	17272.00	7120	20230306	-8.57	5990	20231031	8.68	6730	-3.27	20240213	6280	3.66	20240117	7120	-8.57	20230306	5990	8.68	20231031	0.62	N	008060	500	169 억	2449073	N	N	20	N	N
27	20240226	150228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6500	-10	5	-0.15	193969670	29728	102.96	6510	6580	6490	8460	4560	6510	6524.81	7.23	0	-6629	6630	6570	6530	6470	6430	6550	6450	169	1950	500	4810	10	1	33890150	2203	11.84	0.38	12	0.09	549.00	17272.00	7120	20230306	-8.71	5990	20231031	8.51	6730	-3.42	20240213	6280	3.50	20240117	7120	-8.71	20230306	5990	8.51	20231031	0.62	N	008060	500	169 억	2449073	N	N	5	N	N
28	20240226	140227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6520	10	2	0.15	159580330	24441	84.65	6510	6580	6490	8460	4560	6510	6529.21	7.23	0	-5920	6630	6570	6530	6470	6430	6550	6450	169	1950	500	4810	10	1	33890150	2210	11.88	0.38	12	0.07	549.00	17272.00	7120	20230306	-8.43	5990	20231031	8.85	6730	-3.12	20240213	6280	3.82	20240117	7120	-8.43	20230306	5990	8.85	20231031	0.62	N	008060	500	169 억	2449073	N	N	5	N	N
29	20240226	130227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6540	30	2	0.46	157747450	24160	83.68	6510	6580	6490	8460	4560	6510	6529.28	7.23	0	-5647	6630	6570	6530	6470	6430	6550	6450	169	1950	500	4810	10	1	33890150	2216	11.91	0.38	12	0.07	549.00	17272.00	7120	20230306	-8.15	5990	20231031	9.18	6730	-2.82	20240213	6280	4.14	20240117	7120	-8.15	20230306	5990	9.18	20231031	0.62	N	008060	500	169 억	2449073	N	N	5	N	N
30	20240226	120226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6540	30	2	0.46	138679650	21236	73.55	6510	6580	6490	8460	4560	6510	6530.40	7.23	0	-5680	6630	6570	6530	6470	6430	6550	6450	169	1950	500	4810	10	1	33890150	2216	11.91	0.38	12	0.06	549.00	17272.00	7120	20230306	-8.15	5990	20231031	9.18	6730	-2.82	20240213	6280	4.14	20240117	7120	-8.15	20230306	5990	9.18	20231031	0.62	N	008060	500	169 억	2449073	N	N	5	N	N
31	20240226	110227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6500	-10	5	-0.15	55327170	8508	29.47	6510	6520	6490	8460	4560	6510	6502.96	7.23	0	-1099	6630	6570	6530	6470	6430	6550	6450	169	1950	500	4810	10	1	33890150	2203	11.84	0.38	12	0.03	549.00	17272.00	7120	20230306	-8.71	5990	20231031	8.51	6730	-3.42	20240213	6280	3.50	20240117	7120	-8.71	20230306	5990	8.51	20231031	0.62	N	008060	500	169 억	2449073	N	N	5	N	N
32	20240226	100225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6510	0	3	0.00	35046680	5388	18.66	6510	6520	6490	8460	4560	6510	6504.58	7.23	0	-352	6630	6570	6530	6470	6430	6550	6450	169	1950	500	4810	10	1	33890150	2206	11.86	0.38	12	0.02	549.00	17272.00	7120	20230306	-8.57	5990	20231031	8.68	6730	-3.27	20240213	6280	3.66	20240117	7120	-8.57	20230306	5990	8.68	20231031	0.62	N	008060	500	169 억	2449073	N	N	5	N	N
33	20240226	090222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6510	0	3	0.00	1432200	220	0.76	6510	6510	6510	8460	4560	6510	6510.00	7.23	0	0	6630	6570	6530	6470	6430	6550	6450	169	1950	500	4810	10	1	33890150	2206	11.86	0.38	12	0.00	549.00	17272.00	7120	20230306	-8.57	5990	20231031	8.68	6730	-3.27	20240213	6280	3.66	20240117	7120	-8.57	20230306	5990	8.68	20231031	0.62	N	008060	500	169 억	2449073	N	N	5	N	N
34	20240223	160224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6510	-50	5	-0.76	188349450	28873	157.07	6570	6590	6490	8520	4600	6560	6523.38	7.25	0	-7372	6673	6616	6573	6516	6473	6595	6495	169	1960	500	4850	10	1	33890150	2206	11.86	0.38	12	0.09	549.00	17272.00	7120	20230306	-8.57	5990	20231031	8.68	6730	-3.27	20240213	6280	3.66	20240117	7120	-8.57	20230306	5990	8.68	20231031	0.61	N	008060	500	169 억	2456383	N	N	5	N	N
35	20240223	150225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6510	-50	5	-0.76	143902580	22035	119.87	6570	6590	6510	8520	4600	6560	6530.64	7.25	0	-3996	6673	6616	6573	6516	6473	6595	6495	169	1960	500	4850	10	1	33890150	2206	11.86	0.38	12	0.07	549.00	17272.00	7120	20230306	-8.57	5990	20231031	8.68	6730	-3.27	20240213	6280	3.66	20240117	7120	-8.57	20230306	5990	8.68	20231031	0.61	N	008060	500	169 억	2456383	N	N	21	N	N
36	20240223	140224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6510	-50	5	-0.76	129623430	19842	107.94	6570	6590	6510	8520	4600	6560	6532.78	7.25	0	-3747	6673	6616	6573	6516	6473	6595	6495	169	1960	500	4850	10	1	33890150	2206	11.86	0.38	12	0.06	549.00	17272.00	7120	20230306	-8.57	5990	20231031	8.68	6730	-3.27	20240213	6280	3.66	20240117	7120	-8.57	20230306	5990	8.68	20231031	0.61	N	008060	500	169 억	2456383	N	N	21	N	N
37	20240223	130224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6520	-40	5	-0.61	109812920	16800	91.39	6570	6590	6510	8520	4600	6560	6536.48	7.25	0	-3258	6673	6616	6573	6516	6473	6595	6495	169	1960	500	4850	10	1	33890150	2210	11.88	0.38	12	0.05	549.00	17272.00	7120	20230306	-8.43	5990	20231031	8.85	6730	-3.12	20240213	6280	3.82	20240117	7120	-8.43	20230306	5990	8.85	20231031	0.61	N	008060	500	169 억	2456383	N	N	21	N	N
38	20240223	120224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6540	-20	5	-0.30	81721120	12494	67.97	6570	6590	6520	8520	4600	6560	6540.83	7.25	0	-2443	6673	6616	6573	6516	6473	6595	6495	169	1960	500	4850	10	1	33890150	2216	11.91	0.38	12	0.04	549.00	17272.00	7120	20230306	-8.15	5990	20231031	9.18	6730	-2.82	20240213	6280	4.14	20240117	7120	-8.15	20230306	5990	9.18	20231031	0.61	N	008060	500	169 억	2456383	N	N	21	N	N
39	20240223	110224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6520	-40	5	-0.61	65240720	9970	54.24	6570	6590	6520	8520	4600	6560	6543.70	7.25	0	-1889	6673	6616	6573	6516	6473	6595	6495	169	1960	500	4850	10	1	33890150	2210	11.88	0.38	12	0.03	549.00	17272.00	7120	20230306	-8.43	5990	20231031	8.85	6730	-3.12	20240213	6280	3.82	20240117	7120	-8.43	20230306	5990	8.85	20231031	0.61	N	008060	500	169 억	2456383	N	N	21	N	N
40	20240223	100222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6530	-30	5	-0.46	52436800	8008	43.56	6570	6590	6520	8520	4600	6560	6548.05	7.25	0	-1068	6673	6616	6573	6516	6473	6595	6495	169	1960	500	4850	10	1	33890150	2213	11.89	0.38	12	0.02	549.00	17272.00	7120	20230306	-8.29	5990	20231031	9.02	6730	-2.97	20240213	6280	3.98	20240117	7120	-8.29	20230306	5990	9.02	20231031	0.61	N	008060	500	169 억	2456383	N	N	21	N	N
41	20240223	090224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	30	2	0.46	5904240	899	4.89	6570	6590	6560	8520	4600	6560	6567.56	7.25	0	-611	6673	6616	6573	6516	6473	6595	6495	169	1960	500	4850	10	1	33890150	2233	12.00	0.38	12	0.00	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230306	5990	10.02	20231031	0.61	N	008060	500	169 억	2456383	N	N	21	N	N
42	20240222	160217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6560	0	3	0.00	120582360	18379	55.13	6630	6630	6530	8520	4600	6560	6560.88	7.26	0	-5732	6700	6630	6580	6510	6460	6605	6485	169	1960	500	4850	10	1	33890150	2223	11.95	0.38	12	0.05	549.00	17272.00	7120	20230306	-7.87	5990	20231031	9.52	6730	-2.53	20240213	6280	4.46	20240117	7120	-7.87	20230306	5990	9.52	20231031	0.61	N	008060	500	169 억	2461963	N	N	21	N	N
43	20240222	150222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6570	10	2	0.15	89387430	13612	40.83	6630	6630	6530	8520	4600	6560	6566.81	7.26	0	-5724	6700	6630	6580	6510	6460	6605	6485	169	1960	500	4850	10	1	33890150	2227	11.97	0.38	12	0.04	549.00	17272.00	7120	20230306	-7.72	5990	20231031	9.68	6730	-2.38	20240213	6280	4.62	20240117	7120	-7.72	20230306	5990	9.68	20231031	0.61	N	008060	500	169 억	2461963	N	N	1	N	N
44	20240222	140224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6570	10	2	0.15	76582110	11662	34.98	6630	6630	6530	8520	4600	6560	6566.81	7.26	0	-5365	6700	6630	6580	6510	6460	6605	6485	169	1960	500	4850	10	1	33890150	2227	11.97	0.38	12	0.03	549.00	17272.00	7120	20230306	-7.72	5990	20231031	9.68	6730	-2.38	20240213	6280	4.62	20240117	7120	-7.72	20230306	5990	9.68	20231031	0.61	N	008060	500	169 억	2461963	N	N	1	N	N
45	20240222	130221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6570	10	2	0.15	65978150	10051	30.15	6630	6630	6530	8520	4600	6560	6564.34	7.26	0	-4460	6700	6630	6580	6510	6460	6605	6485	169	1960	500	4850	10	1	33890150	2227	11.97	0.38	12	0.03	549.00	17272.00	7120	20230306	-7.72	5990	20231031	9.68	6730	-2.38	20240213	6280	4.62	20240117	7120	-7.72	20230306	5990	9.68	20231031	0.61	N	008060	500	169 억	2461963	N	N	1	N	N
46	20240222	120223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6550	-10	5	-0.15	46827710	7133	21.40	6630	6630	6530	8520	4600	6560	6564.94	7.26	0	-4048	6700	6630	6580	6510	6460	6605	6485	169	1960	500	4850	10	1	33890150	2220	11.93	0.38	12	0.02	549.00	17272.00	7120	20230306	-8.01	5990	20231031	9.35	6730	-2.67	20240213	6280	4.30	20240117	7120	-8.01	20230306	5990	9.35	20231031	0.61	N	008060	500	169 억	2461963	N	N	1	N	N
47	20240222	110223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6560	0	3	0.00	45877530	6988	20.96	6630	6630	6530	8520	4600	6560	6565.19	7.26	0	-3990	6700	6630	6580	6510	6460	6605	6485	169	1960	500	4850	10	1	33890150	2223	11.95	0.38	12	0.02	549.00	17272.00	7120	20230306	-7.87	5990	20231031	9.52	6730	-2.53	20240213	6280	4.46	20240117	7120	-7.87	20230306	5990	9.52	20231031	0.61	N	008060	500	169 억	2461963	N	N	1	N	N
48	20240222	100221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6550	-10	5	-0.15	32447200	4937	14.81	6630	6630	6530	8520	4600	6560	6572.25	7.26	0	-3693	6700	6630	6580	6510	6460	6605	6485	169	1960	500	4850	10	1	33890150	2220	11.93	0.38	12	0.01	549.00	17272.00	7120	20230306	-8.01	5990	20231031	9.35	6730	-2.67	20240213	6280	4.30	20240117	7120	-8.01	20230306	5990	9.35	20231031	0.61	N	008060	500	169 억	2461963	N	N	1	N	N
49	20240222	090222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6580	20	2	0.30	7043200	1064	3.19	6630	6630	6580	8520	4600	6560	6619.55	7.26	0	-421	6700	6630	6580	6510	6460	6605	6485	169	1960	500	4850	10	1	33890150	2230	11.99	0.38	12	0.00	549.00	17272.00	7120	20230306	-7.58	5990	20231031	9.85	6730	-2.23	20240213	6280	4.78	20240117	7120	-7.58	20230306	5990	9.85	20231031	0.61	N	008060	500	169 억	2461963	N	N	1	N	N
50	20240221	160221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6560	-80	5	-1.20	219101890	33339	185.08	6610	6650	6530	8630	4650	6640	6571.94	7.29	14660	-9493	6706	6672	6646	6612	6586	6660	6600	169	1990	500	4910	10	1	33890150	2223	11.95	0.38	12	0.10	549.00	17272.00	7120	20230306	-7.87	5990	20231031	9.52	6730	-2.53	20240213	6280	4.46	20240117	7120	-7.87	20230306	5990	9.52	20231031	0.58	N	008060	500	169 억	2471099	N	N	1	N	N
51	20240221	150219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6550	-90	5	-1.36	207306020	31535	175.07	6610	6650	6530	8630	4650	6640	6573.84	7.29	14660	-8735	6706	6672	6646	6612	6586	6660	6600	169	1990	500	4910	10	1	33890150	2220	11.93	0.38	12	0.09	549.00	17272.00	7120	20230306	-8.01	5990	20231031	9.35	6730	-2.67	20240213	6280	4.30	20240117	7120	-8.01	20230306	5990	9.35	20231031	0.58	N	008060	500	169 억	2471099	N	N	19	N	N
52	20240221	140221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6570	-70	5	-1.05	168245950	25564	141.92	6610	6650	6550	8630	4650	6640	6581.36	7.29	14660	-6969	6706	6672	6646	6612	6586	6660	6600	169	1990	500	4910	10	1	33890150	2227	11.97	0.38	12	0.08	549.00	17272.00	7120	20230306	-7.72	5990	20231031	9.68	6730	-2.38	20240213	6280	4.62	20240117	7120	-7.72	20230306	5990	9.68	20231031	0.58	N	008060	500	169 억	2471099	N	N	19	N	N
53	20240221	130221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6570	-70	5	-1.05	127225570	19312	107.21	6610	6650	6570	8630	4650	6640	6587.90	7.29	14660	-5708	6706	6672	6646	6612	6586	6660	6600	169	1990	500	4910	10	1	33890150	2227	11.97	0.38	12	0.06	549.00	17272.00	7120	20230306	-7.72	5990	20231031	9.68	6730	-2.38	20240213	6280	4.62	20240117	7120	-7.72	20230306	5990	9.68	20231031	0.58	N	008060	500	169 억	2471099	N	N	19	N	N
54	20240221	120221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	-50	5	-0.75	81776610	12401	68.84	6610	6650	6570	8630	4650	6640	6594.36	7.29	14660	-3399	6706	6672	6646	6612	6586	6660	6600	169	1990	500	4910	10	1	33890150	2233	12.00	0.38	12	0.04	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230306	5990	10.02	20231031	0.58	N	008060	500	169 억	2471099	N	N	19	N	N
55	20240221	110222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6600	-40	5	-0.60	58124150	8812	48.92	6610	6650	6570	8630	4650	6640	6596.02	7.29	14660	-2065	6706	6672	6646	6612	6586	6660	6600	169	1990	500	4910	10	1	33890150	2237	12.02	0.38	12	0.03	549.00	17272.00	7120	20230306	-7.30	5990	20231031	10.18	6730	-1.93	20240213	6280	5.10	20240117	7120	-7.30	20230306	5990	10.18	20231031	0.58	N	008060	500	169 억	2471099	N	N	19	N	N
56	20240221	100220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6600	-40	5	-0.60	50541270	7663	42.54	6610	6650	6570	8630	4650	6640	6595.49	7.29	14660	-1242	6706	6672	6646	6612	6586	6660	6600	169	1990	500	4910	10	1	33890150	2237	12.02	0.38	12	0.02	549.00	17272.00	7120	20230306	-7.30	5990	20231031	10.18	6730	-1.93	20240213	6280	5.10	20240117	7120	-7.30	20230306	5990	10.18	20231031	0.58	N	008060	500	169 억	2471099	N	N	19	N	N
57	20240221	090220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6610	-30	5	-0.45	138810	21	0.12	6610	6610	6610	8630	4650	6640	6610.00	7.29	14660	-1	6706	6672	6646	6612	6586	6660	6600	169	1990	500	4910	10	1	33890150	2240	12.04	0.38	12	0.00	549.00	17272.00	7120	20230306	-7.16	5990	20231031	10.35	6730	-1.78	20240213	6280	5.25	20240117	7120	-7.16	20230306	5990	10.35	20231031	0.58	N	008060	500	169 억	2471099	N	N	19	N	N
58	20240220	160217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6640	-40	5	-0.60	119645630	18009	47.84	6680	6680	6620	8680	4680	6680	6643.66	7.29	0	-5839	6773	6726	6643	6596	6513	6750	6620	169	2000	500	4940	10	1	33890150	2250	12.09	0.38	12	0.05	549.00	17272.00	7120	20230306	-6.74	5990	20231031	10.85	6730	-1.34	20240213	6280	5.73	20240117	7120	-6.74	20230306	5990	10.85	20231031	0.59	N	008060	500	169 억	2469662	N	N	19	N	N
59	20240220	150219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6660	-20	5	-0.30	111466210	16777	44.56	6680	6680	6620	8680	4680	6680	6643.99	7.29	0	-5377	6773	6726	6643	6596	6513	6750	6620	169	2000	500	4940	10	1	33890150	2257	12.13	0.39	12	0.05	549.00	17272.00	7120	20230306	-6.46	5990	20231031	11.19	6730	-1.04	20240213	6280	6.05	20240117	7120	-6.46	20230306	5990	11.19	20231031	0.59	N	008060	500	169 억	2469662	N	N	56	N	N
60	20240220	140219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6650	-30	5	-0.45	101407780	15263	40.54	6680	6680	6620	8680	4680	6680	6644.03	7.29	0	-4535	6773	6726	6643	6596	6513	6750	6620	169	2000	500	4940	10	1	33890150	2254	12.11	0.39	12	0.05	549.00	17272.00	7120	20230306	-6.60	5990	20231031	11.02	6730	-1.19	20240213	6280	5.89	20240117	7120	-6.60	20230306	5990	11.02	20231031	0.59	N	008060	500	169 억	2469662	N	N	56	N	N
61	20240220	130220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6650	-30	5	-0.45	87360920	13147	34.92	6680	6680	6620	8680	4680	6680	6644.93	7.29	0	-3873	6773	6726	6643	6596	6513	6750	6620	169	2000	500	4940	10	1	33890150	2254	12.11	0.39	12	0.04	549.00	17272.00	7120	20230306	-6.60	5990	20231031	11.02	6730	-1.19	20240213	6280	5.89	20240117	7120	-6.60	20230306	5990	11.02	20231031	0.59	N	008060	500	169 억	2469662	N	N	56	N	N
62	20240220	120219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6640	-40	5	-0.60	71595780	10774	28.62	6680	6680	6620	8680	4680	6680	6645.24	7.29	0	-2823	6773	6726	6643	6596	6513	6750	6620	169	2000	500	4940	10	1	33890150	2250	12.09	0.38	12	0.03	549.00	17272.00	7120	20230306	-6.74	5990	20231031	10.85	6730	-1.34	20240213	6280	5.73	20240117	7120	-6.74	20230306	5990	10.85	20231031	0.59	N	008060	500	169 억	2469662	N	N	56	N	N
63	20240220	110218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6660	-20	5	-0.30	34968590	5257	13.96	6680	6680	6620	8680	4680	6680	6651.81	7.29	0	-744	6773	6726	6643	6596	6513	6750	6620	169	2000	500	4940	10	1	33890150	2257	12.13	0.39	12	0.02	549.00	17272.00	7120	20230306	-6.46	5990	20231031	11.19	6730	-1.04	20240213	6280	6.05	20240117	7120	-6.46	20230306	5990	11.19	20231031	0.59	N	008060	500	169 억	2469662	N	N	56	N	N
64	20240220	100214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6670	-10	5	-0.15	19106090	2874	7.63	6680	6680	6620	8680	4680	6680	6647.91	7.29	0	-154	6773	6726	6643	6596	6513	6750	6620	169	2000	500	4940	10	1	33890150	2260	12.15	0.39	12	0.01	549.00	17272.00	7120	20230306	-6.32	5990	20231031	11.35	6730	-0.89	20240213	6280	6.21	20240117	7120	-6.32	20230306	5990	11.35	20231031	0.59	N	008060	500	169 억	2469662	N	N	56	N	N
65	20240220	090220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6680	0	3	0.00	113560	17	0.05	6680	6680	6680	8680	4680	6680	6680.00	7.29	0	-1	6773	6726	6643	6596	6513	6750	6620	169	2000	500	4940	10	1	33890150	2264	12.17	0.39	12	0.00	549.00	17272.00	7120	20230306	-6.18	5990	20231031	11.52	6730	-0.74	20240213	6280	6.37	20240117	7120	-6.18	20230306	5990	11.52	20231031	0.59	N	008060	500	169 억	2469662	N	N	56	N	N
66	20240219	160219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6680	90	2	1.37	250050690	37637	58.68	6560	6690	6560	8560	4620	6590	6643.50	7.27	0	4039	6723	6656	6603	6536	6483	6630	6510	169	1970	500	4870	10	1	33890150	2264	12.17	0.39	12	0.11	549.00	17272.00	7120	20230306	-6.18	5990	20231031	11.52	6730	-0.74	20240213	6280	6.37	20240117	7120	-6.18	20230306	5990	11.52	20231031	0.58	N	008060	500	169 억	2464319	N	N	56	N	N
67	20240219	150220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6660	70	2	1.06	234264650	35271	55.00	6560	6690	6560	8560	4620	6590	6641.85	7.27	0	3930	6723	6656	6603	6536	6483	6630	6510	169	1970	500	4870	10	1	33890150	2257	12.13	0.39	12	0.10	549.00	17272.00	7120	20230306	-6.46	5990	20231031	11.19	6730	-1.04	20240213	6280	6.05	20240117	7120	-6.46	20230306	5990	11.19	20231031	0.58	N	008060	500	169 억	2464319	N	N	23	N	N
68	20240219	140220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6640	50	2	0.76	153345000	23121	36.05	6560	6660	6560	8560	4620	6590	6632.28	7.27	0	1716	6723	6656	6603	6536	6483	6630	6510	169	1970	500	4870	10	1	33890150	2250	12.09	0.38	12	0.07	549.00	17272.00	7120	20230306	-6.74	5990	20231031	10.85	6730	-1.34	20240213	6280	5.73	20240117	7120	-6.74	20230306	5990	10.85	20231031	0.58	N	008060	500	169 억	2464319	N	N	23	N	N
69	20240219	130221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6630	40	2	0.61	132615480	19998	31.18	6560	6660	6560	8560	4620	6590	6631.44	7.27	0	1201	6723	6656	6603	6536	6483	6630	6510	169	1970	500	4870	10	1	33890150	2247	12.08	0.38	12	0.06	549.00	17272.00	7120	20230306	-6.88	5990	20231031	10.68	6730	-1.49	20240213	6280	5.57	20240117	7120	-6.88	20230306	5990	10.68	20231031	0.58	N	008060	500	169 억	2464319	N	N	23	N	N
70	20240219	120219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6630	40	2	0.61	114960870	17335	27.03	6560	6660	6560	8560	4620	6590	6631.72	7.27	0	1170	6723	6656	6603	6536	6483	6630	6510	169	1970	500	4870	10	1	33890150	2247	12.08	0.38	12	0.05	549.00	17272.00	7120	20230306	-6.88	5990	20231031	10.68	6730	-1.49	20240213	6280	5.57	20240117	7120	-6.88	20230306	5990	10.68	20231031	0.58	N	008060	500	169 억	2464319	N	N	23	N	N
71	20240219	110220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6640	50	2	0.76	86416280	13033	20.32	6560	6660	6560	8560	4620	6590	6630.57	7.27	0	1579	6723	6656	6603	6536	6483	6630	6510	169	1970	500	4870	10	1	33890150	2250	12.09	0.38	12	0.04	549.00	17272.00	7120	20230306	-6.74	5990	20231031	10.85	6730	-1.34	20240213	6280	5.73	20240117	7120	-6.74	20230306	5990	10.85	20231031	0.58	N	008060	500	169 억	2464319	N	N	23	N	N
72	20240219	100218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6650	60	2	0.91	48160570	7266	11.33	6560	6660	6560	8560	4620	6590	6628.21	7.27	0	1573	6723	6656	6603	6536	6483	6630	6510	169	1970	500	4870	10	1	33890150	2254	12.11	0.39	12	0.02	549.00	17272.00	7120	20230306	-6.60	5990	20231031	11.02	6730	-1.19	20240213	6280	5.89	20240117	7120	-6.60	20230306	5990	11.02	20231031	0.58	N	008060	500	169 억	2464319	N	N	23	N	N
73	20240219	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6560	-30	5	-0.46	2000800	305	0.48	6560	6560	6560	8560	4620	6590	6560.00	7.27	0	0	6723	6656	6603	6536	6483	6630	6510	169	1970	500	4870	10	1	33890150	2223	11.95	0.38	12	0.00	549.00	17272.00	7120	20230306	-7.87	5990	20231031	9.52	6730	-2.53	20240213	6280	4.46	20240117	7120	-7.87	20230306	5990	9.52	20231031	0.58	N	008060	500	169 억	2464319	N	N	23	N	N
74	20240216	160216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	-80	5	-1.20	421898320	64040	288.14	6670	6670	6550	8670	4670	6670	6588.04	7.28	0	-2095	6770	6720	6670	6620	6570	6695	6595	169	2000	500	4930	10	1	33890150	2233	12.00	0.38	12	0.19	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230306	5990	10.02	20231031	0.58	N	008060	500	169 억	2465512	N	N	23	N	N
75	20240216	150219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6580	-90	5	-1.35	394084780	59827	269.19	6670	6670	6550	8670	4670	6670	6587.07	7.28	0	-1402	6770	6720	6670	6620	6570	6695	6595	169	2000	500	4930	10	1	33890150	2230	11.99	0.38	12	0.18	549.00	17272.00	7120	20230306	-7.58	5990	20231031	9.85	6730	-2.23	20240213	6280	4.78	20240117	7120	-7.58	20230306	5990	9.85	20231031	0.58	N	008060	500	169 억	2465512	N	N	19	N	N
76	20240216	140220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6570	-100	5	-1.50	357821040	54313	244.38	6670	6670	6550	8670	4670	6670	6588.13	7.28	0	-1037	6770	6720	6670	6620	6570	6695	6595	169	2000	500	4930	10	1	33890150	2227	11.97	0.38	12	0.16	549.00	17272.00	7120	20230306	-7.72	5990	20231031	9.68	6730	-2.38	20240213	6280	4.62	20240117	7120	-7.72	20230306	5990	9.68	20231031	0.58	N	008060	500	169 억	2465512	N	N	19	N	N
77	20240216	130218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6550	-120	5	-1.80	298893440	45328	203.95	6670	6670	6550	8670	4670	6670	6594.01	7.28	0	-920	6770	6720	6670	6620	6570	6695	6595	169	2000	500	4930	10	1	33890150	2220	11.93	0.38	12	0.13	549.00	17272.00	7120	20230306	-8.01	5990	20231031	9.35	6730	-2.67	20240213	6280	4.30	20240117	7120	-8.01	20230306	5990	9.35	20231031	0.58	N	008060	500	169 억	2465512	N	N	19	N	N
78	20240216	120220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6570	-100	5	-1.50	243919110	36951	166.26	6670	6670	6560	8670	4670	6670	6601.15	7.28	0	-907	6770	6720	6670	6620	6570	6695	6595	169	2000	500	4930	10	1	33890150	2227	11.97	0.38	12	0.11	549.00	17272.00	7120	20230306	-7.72	5990	20231031	9.68	6730	-2.38	20240213	6280	4.62	20240117	7120	-7.72	20230306	5990	9.68	20231031	0.58	N	008060	500	169 억	2465512	N	N	19	N	N
79	20240216	110220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6610	-60	5	-0.90	135120090	20410	91.83	6670	6670	6600	8670	4670	6670	6620.29	7.28	0	-1993	6770	6720	6670	6620	6570	6695	6595	169	2000	500	4930	10	1	33890150	2240	12.04	0.38	12	0.06	549.00	17272.00	7120	20230306	-7.16	5990	20231031	10.35	6730	-1.78	20240213	6280	5.25	20240117	7120	-7.16	20230306	5990	10.35	20231031	0.58	N	008060	500	169 억	2465512	N	N	19	N	N
80	20240216	100219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6620	-50	5	-0.75	83361050	12578	56.59	6670	6670	6610	8670	4670	6670	6627.53	7.28	0	-1993	6770	6720	6670	6620	6570	6695	6595	169	2000	500	4930	10	1	33890150	2244	12.06	0.38	12	0.04	549.00	17272.00	7120	20230306	-7.02	5990	20231031	10.52	6730	-1.63	20240213	6280	5.41	20240117	7120	-7.02	20230306	5990	10.52	20231031	0.58	N	008060	500	169 억	2465512	N	N	19	N	N
81	20240216	090218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6660	-10	5	-0.15	1698450	255	1.15	6670	6670	6660	8670	4670	6670	6660.59	7.28	0	-240	6770	6720	6670	6620	6570	6695	6595	169	2000	500	4930	10	1	33890150	2257	12.13	0.39	12	0.00	549.00	17272.00	7120	20230306	-6.46	5990	20231031	11.19	6730	-1.04	20240213	6280	6.05	20240117	7120	-6.46	20230306	5990	11.19	20231031	0.58	N	008060	500	169 억	2465512	N	N	19	N	N
82	20240215	160217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6670	-30	5	-0.45	148083200	22224	90.17	6710	6720	6620	8710	4690	6700	6663.21	7.30	0	-7662	6780	6740	6680	6640	6580	6760	6660	169	2010	500	4950	10	1	33890150	2260	12.15	0.39	12	0.07	549.00	17272.00	7120	20230306	-6.32	5990	20231031	11.35	6730	-0.89	20240213	6280	6.21	20240117	7120	-6.32	20230306	5990	11.35	20231031	0.58	N	008060	500	169 억	2473316	N	N	19	N	N
83	20240215	150218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6650	-50	5	-0.75	122320630	18346	74.44	6710	6720	6630	8710	4690	6700	6667.43	7.30	0	-6599	6780	6740	6680	6640	6580	6760	6660	169	2010	500	4950	10	1	33890150	2254	12.11	0.39	12	0.05	549.00	17272.00	7120	20230306	-6.60	5990	20231031	11.02	6730	-1.19	20240213	6280	5.89	20240117	7120	-6.60	20230306	5990	11.02	20231031	0.58	N	008060	500	169 억	2473316	N	N	0	N	N
84	20240215	140217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6660	-40	5	-0.60	102577300	15373	62.38	6710	6720	6640	8710	4690	6700	6672.56	7.30	0	-5632	6780	6740	6680	6640	6580	6760	6660	169	2010	500	4950	10	1	33890150	2257	12.13	0.39	12	0.05	549.00	17272.00	7120	20230306	-6.46	5990	20231031	11.19	6730	-1.04	20240213	6280	6.05	20240117	7120	-6.46	20230306	5990	11.19	20231031	0.58	N	008060	500	169 억	2473316	N	N	0	N	N
85	20240215	130217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6650	-50	5	-0.75	92561810	13867	56.26	6710	6720	6650	8710	4690	6700	6674.97	7.30	0	-5087	6780	6740	6680	6640	6580	6760	6660	169	2010	500	4950	10	1	33890150	2254	12.11	0.39	12	0.04	549.00	17272.00	7120	20230306	-6.60	5990	20231031	11.02	6730	-1.19	20240213	6280	5.89	20240117	7120	-6.60	20230306	5990	11.02	20231031	0.58	N	008060	500	169 억	2473316	N	N	0	N	N
86	20240215	120218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6680	-20	5	-0.30	86499540	12956	52.57	6710	6720	6650	8710	4690	6700	6676.41	7.30	0	-5007	6780	6740	6680	6640	6580	6760	6660	169	2010	500	4950	10	1	33890150	2264	12.17	0.39	12	0.04	549.00	17272.00	7120	20230306	-6.18	5990	20231031	11.52	6730	-0.74	20240213	6280	6.37	20240117	7120	-6.18	20230306	5990	11.52	20231031	0.58	N	008060	500	169 억	2473316	N	N	0	N	N
87	20240215	110216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6670	-30	5	-0.45	79434650	11895	48.26	6710	6720	6650	8710	4690	6700	6677.99	7.30	0	-4433	6780	6740	6680	6640	6580	6760	6660	169	2010	500	4950	10	1	33890150	2260	12.15	0.39	12	0.04	549.00	17272.00	7120	20230306	-6.32	5990	20231031	11.35	6730	-0.89	20240213	6280	6.21	20240117	7120	-6.32	20230306	5990	11.35	20231031	0.58	N	008060	500	169 억	2473316	N	N	0	N	N
88	20240215	100217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6680	-20	5	-0.30	57417400	8590	34.85	6710	6720	6650	8710	4690	6700	6684.21	7.30	0	-4162	6780	6740	6680	6640	6580	6760	6660	169	2010	500	4950	10	1	33890150	2264	12.17	0.39	12	0.03	549.00	17272.00	7120	20230306	-6.18	5990	20231031	11.52	6730	-0.74	20240213	6280	6.37	20240117	7120	-6.18	20230306	5990	11.52	20231031	0.58	N	008060	500	169 억	2473316	N	N	0	N	N
89	20240215	090215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6680	-20	5	-0.30	6223010	929	3.77	6710	6710	6680	8710	4690	6700	6698.61	7.30	0	-623	6780	6740	6680	6640	6580	6760	6660	169	2010	500	4950	10	1	33890150	2264	12.17	0.39	12	0.00	549.00	17272.00	7120	20230306	-6.18	5990	20231031	11.52	6730	-0.74	20240213	6280	6.37	20240117	7120	-6.18	20230306	5990	11.52	20231031	0.58	N	008060	500	169 억	2473316	N	N	0	N	N
90	20240214	160216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6700	-30	5	-0.45	163681600	24473	30.41	6640	6720	6620	8740	4720	6730	6687.92	7.31	0	-1939	6783	6756	6703	6676	6623	6770	6690	169	2010	500	4980	10	1	33890150	2271	12.20	0.39	12	0.07	549.00	17272.00	7120	20230306	-5.90	5990	20231031	11.85	6730	-0.45	20240213	6280	6.69	20240117	7120	-5.90	20230306	5990	11.85	20231031	0.59	N	008060	500	169 억	2475761	N	N	0	N	N
91	20240214	150216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6700	-30	5	-0.45	153567220	22962	28.53	6640	6720	6620	8740	4720	6730	6687.58	7.31	0	-1776	6783	6756	6703	6676	6623	6770	6690	169	2010	500	4980	10	1	33890150	2271	12.20	0.39	12	0.07	549.00	17272.00	7120	20230306	-5.90	5990	20231031	11.85	6730	-0.45	20240213	6280	6.69	20240117	7120	-5.90	20230306	5990	11.85	20231031	0.59	N	008060	500	169 억	2475761	N	N	0	N	N
92	20240214	140216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6710	-20	5	-0.30	124318250	18602	23.12	6640	6720	6620	8740	4720	6730	6682.64	7.31	0	607	6783	6756	6703	6676	6623	6770	6690	169	2010	500	4980	10	1	33890150	2274	12.22	0.39	12	0.05	549.00	17272.00	7120	20230306	-5.76	5990	20231031	12.02	6730	-0.30	20240213	6280	6.85	20240117	7120	-5.76	20230306	5990	12.02	20231031	0.59	N	008060	500	169 억	2475761	N	N	0	N	N
93	20240214	130219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6700	-30	5	-0.45	113553220	16997	21.12	6640	6710	6620	8740	4720	6730	6680.30	7.31	0	964	6783	6756	6703	6676	6623	6770	6690	169	2010	500	4980	10	1	33890150	2271	12.20	0.39	12	0.05	549.00	17272.00	7120	20230306	-5.90	5990	20231031	11.85	6730	-0.45	20240213	6280	6.69	20240117	7120	-5.90	20230306	5990	11.85	20231031	0.59	N	008060	500	169 억	2475761	N	N	0	N	N
94	20240214	120215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6700	-30	5	-0.45	102801830	15392	19.13	6640	6710	6620	8740	4720	6730	6678.36	7.31	0	1243	6783	6756	6703	6676	6623	6770	6690	169	2010	500	4980	10	1	33890150	2271	12.20	0.39	12	0.05	549.00	17272.00	7120	20230306	-5.90	5990	20231031	11.85	6730	-0.45	20240213	6280	6.69	20240117	7120	-5.90	20230306	5990	11.85	20231031	0.59	N	008060	500	169 억	2475761	N	N	0	N	N
95	20240214	110217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6690	-40	5	-0.59	73237030	10979	13.64	6640	6690	6620	8740	4720	6730	6669.75	7.31	0	1377	6783	6756	6703	6676	6623	6770	6690	169	2010	500	4980	10	1	33890150	2267	12.19	0.39	12	0.03	549.00	17272.00	7120	20230306	-6.04	5990	20231031	11.69	6730	-0.59	20240213	6280	6.53	20240117	7120	-6.04	20230306	5990	11.69	20231031	0.59	N	008060	500	169 억	2475761	N	N	0	N	N
96	20240214	090214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6620	-110	5	-1.63	11735640	1767	2.20	6640	6640	6620	8740	4720	6730	6632.51	7.31	0	505	6783	6756	6703	6676	6623	6770	6690	169	2010	500	4980	10	1	33890150	2244	12.06	0.38	12	0.01	549.00	17272.00	7120	20230306	-7.02	5990	20231031	10.52	6730	-1.63	20240213	6280	5.41	20240117	7120	-7.02	20230306	5990	10.52	20231031	0.59	N	008060	500	169 억	2475761	N	N	0	N	N
97	20240213	160214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6730	50	2	0.75	536862310	80260	161.04	6680	6730	6650	8680	4680	6680	6689.01	7.33	0	-6869	6733	6706	6653	6626	6573	6720	6640	169	2000	500	4940	10	1	33890150	2281	12.26	0.39	12	0.24	549.00	17272.00	7120	20230306	-5.48	5990	20231031	12.35	6730	0.00	20240213	6280	7.17	20240117	7120	-5.48	20230306	5990	12.35	20231031	0.59	N	008060	500	169 억	2482468	N	N	0	N	N
98	20240213	150210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6670	-10	5	-0.15	520034900	77749	156.00	6680	6730	6650	8680	4680	6680	6688.64	7.33	0	-6664	6733	6706	6653	6626	6573	6720	6640	169	2000	500	4940	10	1	33890150	2260	12.15	0.39	12	0.23	549.00	17272.00	7120	20230306	-6.32	5990	20231031	11.35	6730	-0.89	20240213	6280	6.21	20240117	7120	-6.32	20230306	5990	11.35	20231031	0.59	N	008060	500	169 억	2482468	N	N	0	N	N
99	20240213	140216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6700	20	2	0.30	365436100	54657	109.67	6680	6730	6650	8680	4680	6680	6685.99	7.33	0	-6230	6733	6706	6653	6626	6573	6720	6640	169	2000	500	4940	10	1	33890150	2271	12.20	0.39	12	0.16	549.00	17272.00	7120	20230306	-5.90	5990	20231031	11.85	6730	-0.45	20240213	6280	6.69	20240117	7120	-5.90	20230306	5990	11.85	20231031	0.59	N	008060	500	169 억	2482468	N	N	0	N	N
100	20240213	130214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6700	20	2	0.30	283938550	42514	85.30	6680	6710	6650	8680	4680	6680	6678.71	7.33	0	-5232	6733	6706	6653	6626	6573	6720	6640	169	2000	500	4940	10	1	33890150	2271	12.20	0.39	12	0.13	549.00	17272.00	7120	20230306	-5.90	5990	20231031	11.85	6720	-0.30	20240205	6280	6.69	20240117	7120	-5.90	20230306	5990	11.85	20231031	0.59	N	008060	500	169 억	2482468	N	N	0	N	N
101	20240213	120215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6660	-20	5	-0.30	202625210	30349	60.89	6680	6710	6650	8680	4680	6680	6676.50	7.33	0	-4873	6733	6706	6653	6626	6573	6720	6640	169	2000	500	4940	10	1	33890150	2257	12.13	0.39	12	0.09	549.00	17272.00	7120	20230306	-6.46	5990	20231031	11.19	6720	-0.89	20240205	6280	6.05	20240117	7120	-6.46	20230306	5990	11.19	20231031	0.59	N	008060	500	169 억	2482468	N	N	0	N	N
102	20240213	110215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6670	-10	5	-0.15	171373080	25660	51.49	6680	6710	6650	8680	4680	6680	6678.61	7.33	0	-3970	6733	6706	6653	6626	6573	6720	6640	169	2000	500	4940	10	1	33890150	2260	12.15	0.39	12	0.08	549.00	17272.00	7120	20230306	-6.32	5990	20231031	11.35	6720	-0.74	20240205	6280	6.21	20240117	7120	-6.32	20230306	5990	11.35	20231031	0.59	N	008060	500	169 억	2482468	N	N	0	N	N
103	20240213	100203	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6670	-10	5	-0.15	124049860	18558	37.24	6680	6710	6660	8680	4680	6680	6684.44	7.33	0	-2125	6733	6706	6653	6626	6573	6720	6640	169	2000	500	4940	10	1	33890150	2260	12.15	0.39	12	0.05	549.00	17272.00	7120	20230306	-6.32	5990	20231031	11.35	6720	-0.74	20240205	6280	6.21	20240117	7120	-6.32	20230306	5990	11.35	20231031	0.59	N	008060	500	169 억	2482468	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History