KissMeData/006120/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43700	-900	5	-2.02	2157588900	48743	146.01	44700	45500	43350	57900	31250	44600	44267.27	12.09	-88	45766	45182	44666	44082	43566	44925	43825	1049	13300	5000	33890	50	1	19037855	8320	2.09	0.31	12	0.26	20956.00	139716.00	47750	20240223	-8.48	29850	20230324	46.40	47750	-8.48	20240223	35950	21.56	20240117	47750	-8.48	20240223	29850	46.40	20230324	0.51	N	006120	5000	1048 억	2302092	N	N	157	N	N
3	20240229	150213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44000	-600	5	-1.35	1812827050	40867	122.41	44700	45500	43350	57900	31250	44600	44359.19	12.09	1344	45766	45182	44666	44082	43566	44925	43825	1049	13300	5000	33890	50	1	19037855	8377	2.10	0.31	12	0.21	20956.00	139716.00	47750	20240223	-7.85	29850	20230324	47.40	47750	-7.85	20240223	35950	22.39	20240117	47750	-7.85	20240223	29850	47.40	20230324	0.51	N	006120	5000	1048 억	2302092	N	N	95	N	N
4	20240229	140213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43950	-650	5	-1.46	1460628900	32849	98.40	44700	45500	43350	57900	31250	44600	44464.94	12.09	771	45766	45182	44666	44082	43566	44925	43825	1049	13300	5000	33890	50	1	19037855	8367	2.10	0.31	12	0.17	20956.00	139716.00	47750	20240223	-7.96	29850	20230324	47.24	47750	-7.96	20240223	35950	22.25	20240117	47750	-7.96	20240223	29850	47.24	20230324	0.51	N	006120	5000	1048 억	2302092	N	N	95	N	N
5	20240229	130214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44700	100	2	0.22	848451950	18886	56.57	44700	45500	44350	57900	31250	44600	44924.92	12.09	-2301	45766	45182	44666	44082	43566	44925	43825	1049	13300	5000	33890	50	1	19037855	8510	2.13	0.32	12	0.10	20956.00	139716.00	47750	20240223	-6.39	29850	20230324	49.75	47750	-6.39	20240223	35950	24.34	20240117	47750	-6.39	20240223	29850	49.75	20230324	0.51	N	006120	5000	1048 억	2302092	N	N	95	N	N
6	20240229	120214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44850	250	2	0.56	757777050	16857	50.49	44700	45500	44350	57900	31250	44600	44953.26	12.09	-1386	45766	45182	44666	44082	43566	44925	43825	1049	13300	5000	33890	50	1	19037855	8538	2.14	0.32	12	0.09	20956.00	139716.00	47750	20240223	-6.07	29850	20230324	50.25	47750	-6.07	20240223	35950	24.76	20240117	47750	-6.07	20240223	29850	50.25	20230324	0.51	N	006120	5000	1048 억	2302092	N	N	95	N	N
7	20240229	110214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44750	150	2	0.34	696381000	15485	46.38	44700	45500	44350	57900	31250	44600	44971.33	12.09	-1002	45766	45182	44666	44082	43566	44925	43825	1049	13300	5000	33890	50	1	19037855	8519	2.14	0.32	12	0.08	20956.00	139716.00	47750	20240223	-6.28	29850	20230324	49.92	47750	-6.28	20240223	35950	24.48	20240117	47750	-6.28	20240223	29850	49.92	20230324	0.51	N	006120	5000	1048 억	2302092	N	N	95	N	N
8	20240229	100214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44850	250	2	0.56	351214650	7812	23.40	44700	45500	44350	57900	31250	44600	44958.35	12.09	-353	45766	45182	44666	44082	43566	44925	43825	1049	13300	5000	33890	50	1	19037855	8538	2.14	0.32	12	0.04	20956.00	139716.00	47750	20240223	-6.07	29850	20230324	50.25	47750	-6.07	20240223	35950	24.76	20240117	47750	-6.07	20240223	29850	50.25	20230324	0.51	N	006120	5000	1048 억	2302092	N	N	95	N	N
9	20240229	090214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44550	-50	5	-0.11	1695600	38	0.11	44700	44750	44500	57900	31250	44600	44621.05	12.09	-24	45766	45182	44666	44082	43566	44925	43825	1049	13300	5000	33890	50	1	19037855	8481	2.13	0.32	12	0.00	20956.00	139716.00	47750	20240223	-6.70	29850	20230324	49.25	47750	-6.70	20240223	35950	23.92	20240117	47750	-6.70	20240223	29850	49.25	20230324	0.51	N	006120	5000	1048 억	2302092	N	N	95	N	N
10	20240228	160200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44600	-400	5	-0.89	1487782450	33306	64.12	45050	45250	44150	58500	31500	45000	44670.17	12.09	-1688	46800	45900	45250	44350	43700	45575	44025	1049	13500	5000	34200	50	1	19037855	8491	2.13	0.32	12	0.17	20956.00	139716.00	47750	20240223	-6.60	29850	20230324	49.41	47750	-6.60	20240223	35950	24.06	20240117	47750	-6.60	20240223	29850	49.41	20230324	0.53	N	006120	5000	1048 억	2301825	N	N	95	N	N
11	20240228	150204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44600	-400	5	-0.89	1333622250	29847	57.46	45050	45250	44150	58500	31500	45000	44681.95	12.09	-2663	46800	45900	45250	44350	43700	45575	44025	1049	13500	5000	34200	50	1	19037855	8491	2.13	0.32	12	0.16	20956.00	139716.00	47750	20240223	-6.60	29850	20230324	49.41	47750	-6.60	20240223	35950	24.06	20240117	47750	-6.60	20240223	29850	49.41	20230324	0.53	N	006120	5000	1048 억	2301825	N	N	266	N	N
12	20240228	140213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44950	-50	5	-0.11	1101302200	24659	47.47	45050	45250	44150	58500	31500	45000	44661.27	12.09	-1496	46800	45900	45250	44350	43700	45575	44025	1049	13500	5000	34200	50	1	19037855	8558	2.14	0.32	12	0.13	20956.00	139716.00	47750	20240223	-5.86	29850	20230324	50.59	47750	-5.86	20240223	35950	25.03	20240117	47750	-5.86	20240223	29850	50.59	20230324	0.53	N	006120	5000	1048 억	2301825	N	N	266	N	N
13	20240228	130213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44650	-350	5	-0.78	869854450	19512	37.56	45050	45250	44150	58500	31500	45000	44580.49	12.09	-1393	46800	45900	45250	44350	43700	45575	44025	1049	13500	5000	34200	50	1	19037855	8500	2.13	0.32	12	0.10	20956.00	139716.00	47750	20240223	-6.49	29850	20230324	49.58	47750	-6.49	20240223	35950	24.20	20240117	47750	-6.49	20240223	29850	49.58	20230324	0.53	N	006120	5000	1048 억	2301825	N	N	266	N	N
14	20240228	120214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44400	-600	5	-1.33	747138350	16759	32.26	45050	45250	44150	58500	31500	45000	44581.32	12.09	-582	46800	45900	45250	44350	43700	45575	44025	1049	13500	5000	34200	50	1	19037855	8453	2.12	0.32	12	0.09	20956.00	139716.00	47750	20240223	-7.02	29850	20230324	48.74	47750	-7.02	20240223	35950	23.50	20240117	47750	-7.02	20240223	29850	48.74	20230324	0.53	N	006120	5000	1048 억	2301825	N	N	266	N	N
15	20240228	110208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44800	-200	5	-0.44	440760900	9849	18.96	45050	45250	44250	58500	31500	45000	44751.84	12.09	-2056	46800	45900	45250	44350	43700	45575	44025	1049	13500	5000	34200	50	1	19037855	8529	2.14	0.32	12	0.05	20956.00	139716.00	47750	20240223	-6.18	29850	20230324	50.08	47750	-6.18	20240223	35950	24.62	20240117	47750	-6.18	20240223	29850	50.08	20230324	0.53	N	006120	5000	1048 억	2301825	N	N	266	N	N
16	20240228	100214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45050	50	2	0.11	309901850	6938	13.36	45050	45250	44250	58500	31500	45000	44667.32	12.09	-459	46800	45900	45250	44350	43700	45575	44025	1049	13500	5000	34200	50	1	19037855	8577	2.15	0.32	12	0.04	20956.00	139716.00	47750	20240223	-5.65	29850	20230324	50.92	47750	-5.65	20240223	35950	25.31	20240117	47750	-5.65	20240223	29850	50.92	20230324	0.53	N	006120	5000	1048 억	2301825	N	N	266	N	N
17	20240228	090212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45050	50	2	0.11	29462900	654	1.26	45050	45250	45050	58500	31500	45000	45050.31	12.09	-3	46800	45900	45250	44350	43700	45575	44025	1049	13500	5000	34200	50	1	19037855	8577	2.15	0.32	12	0.00	20956.00	139716.00	47750	20240223	-5.65	29850	20230324	50.92	47750	-5.65	20240223	35950	25.31	20240117	47750	-5.65	20240223	29850	50.92	20230324	0.53	N	006120	5000	1048 억	2301825	N	N	266	N	N
18	20240227	160214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45000	-200	5	-0.44	2357633550	51918	71.09	45150	46150	44600	58700	31650	45200	45410.97	12.00	16401	48000	46600	45700	44300	43400	46150	43850	1049	13500	5000	34350	50	1	19037855	8567	2.15	0.32	12	0.27	20956.00	139716.00	47750	20240223	-5.76	29850	20230324	50.75	47750	-5.76	20240223	35950	25.17	20240117	47750	-5.76	20240223	29850	50.75	20230324	0.55	N	006120	5000	1048 억	2284553	N	N	266	N	N
19	20240227	150214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45300	100	2	0.22	2239849700	49309	67.52	45150	46150	44600	58700	31650	45200	45424.76	12.00	15291	48000	46600	45700	44300	43400	46150	43850	1049	13500	5000	34350	50	1	19037855	8624	2.16	0.32	12	0.26	20956.00	139716.00	47750	20240223	-5.13	29850	20230324	51.76	47750	-5.13	20240223	35950	26.01	20240117	47750	-5.13	20240223	29850	51.76	20230324	0.55	N	006120	5000	1048 억	2284553	N	N	355	N	N
20	20240227	140214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45500	300	2	0.66	1817901700	39972	54.74	45150	46150	44600	58700	31650	45200	45479.38	12.00	12099	48000	46600	45700	44300	43400	46150	43850	1049	13500	5000	34350	50	1	19037855	8662	2.17	0.33	12	0.21	20956.00	139716.00	47750	20240223	-4.71	29850	20230324	52.43	47750	-4.71	20240223	35950	26.56	20240117	47750	-4.71	20240223	29850	52.43	20230324	0.55	N	006120	5000	1048 억	2284553	N	N	355	N	N
21	20240227	130202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45850	650	2	1.44	1643691200	36157	49.51	45150	46150	44600	58700	31650	45200	45459.83	12.00	11429	48000	46600	45700	44300	43400	46150	43850	1049	13500	5000	34350	50	1	19037855	8729	2.19	0.33	12	0.19	20956.00	139716.00	47750	20240223	-3.98	29850	20230324	53.60	47750	-3.98	20240223	35950	27.54	20240117	47750	-3.98	20240223	29850	53.60	20230324	0.55	N	006120	5000	1048 억	2284553	N	N	355	N	N
22	20240227	120214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45900	700	2	1.55	1366625400	30126	41.25	45150	46150	44600	58700	31650	45200	45363.65	12.00	9228	48000	46600	45700	44300	43400	46150	43850	1049	13500	5000	34350	50	1	19037855	8738	2.19	0.33	12	0.16	20956.00	139716.00	47750	20240223	-3.87	29850	20230324	53.77	47750	-3.87	20240223	35950	27.68	20240117	47750	-3.87	20240223	29850	53.77	20230324	0.55	N	006120	5000	1048 억	2284553	N	N	355	N	N
23	20240227	110213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45450	250	2	0.55	935912450	20664	28.30	45150	46150	44600	58700	31650	45200	45291.93	12.00	5592	48000	46600	45700	44300	43400	46150	43850	1049	13500	5000	34350	50	1	19037855	8653	2.17	0.33	12	0.11	20956.00	139716.00	47750	20240223	-4.82	29850	20230324	52.26	47750	-4.82	20240223	35950	26.43	20240117	47750	-4.82	20240223	29850	52.26	20230324	0.55	N	006120	5000	1048 억	2284553	N	N	355	N	N
24	20240227	100213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45300	100	2	0.22	533852500	11861	16.24	45150	45500	44600	58700	31650	45200	45009.06	12.00	1780	48000	46600	45700	44300	43400	46150	43850	1049	13500	5000	34350	50	1	19037855	8624	2.16	0.32	12	0.06	20956.00	139716.00	47750	20240223	-5.13	29850	20230324	51.76	47750	-5.13	20240223	35950	26.01	20240117	47750	-5.13	20240223	29850	51.76	20230324	0.55	N	006120	5000	1048 억	2284553	N	N	355	N	N
25	20240227	090214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45000	-200	5	-0.44	19961150	443	0.61	45150	45150	44950	58700	31650	45200	45059.03	12.00	156	48000	46600	45700	44300	43400	46150	43850	1049	13500	5000	34350	50	1	19037855	8567	2.15	0.32	12	0.00	20956.00	139716.00	47750	20240223	-5.76	29850	20230324	50.75	47750	-5.76	20240223	35950	25.17	20240117	47750	-5.76	20240223	29850	50.75	20230324	0.55	N	006120	5000	1048 억	2284553	N	N	355	N	N
26	20240226	160212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45200	-2500	5	-5.24	3318226550	72998	133.26	47100	47100	44800	62000	33400	47700	45456.56	12.04	-11681	48400	48050	47400	47050	46400	48225	47225	1049	14300	5000	36250	50	1	19037855	8605	2.16	0.32	12	0.38	20956.00	139716.00	47750	20240223	-5.34	29850	20230324	51.42	47750	-5.34	20240223	35950	25.73	20240117	47750	-5.34	20240223	29850	51.42	20230324	0.55	N	006120	5000	1048 억	2292656	N	N	355	N	N
27	20240226	150213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45400	-2300	5	-4.82	3102816950	68234	124.56	47100	47100	44800	62000	33400	47700	45473.18	12.04	-11825	48400	48050	47400	47050	46400	48225	47225	1049	14300	5000	36250	50	1	19037855	8643	2.17	0.32	12	0.36	20956.00	139716.00	47750	20240223	-4.92	29850	20230324	52.09	47750	-4.92	20240223	35950	26.29	20240117	47750	-4.92	20240223	29850	52.09	20230324	0.55	N	006120	5000	1048 억	2292656	N	N	1	N	N
28	20240226	140213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45600	-2100	5	-4.40	2846628450	62600	114.28	47100	47100	44800	62000	33400	47700	45473.30	12.04	-9227	48400	48050	47400	47050	46400	48225	47225	1049	14300	5000	36250	50	1	19037855	8681	2.18	0.33	12	0.33	20956.00	139716.00	47750	20240223	-4.50	29850	20230324	52.76	47750	-4.50	20240223	35950	26.84	20240117	47750	-4.50	20240223	29850	52.76	20230324	0.55	N	006120	5000	1048 억	2292656	N	N	1	N	N
29	20240226	130212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45750	-1950	5	-4.09	2485161250	54699	99.85	47100	47100	44800	62000	33400	47700	45433.39	12.04	-5171	48400	48050	47400	47050	46400	48225	47225	1049	14300	5000	36250	50	1	19037855	8710	2.18	0.33	12	0.29	20956.00	139716.00	47750	20240223	-4.19	29850	20230324	53.27	47750	-4.19	20240223	35950	27.26	20240117	47750	-4.19	20240223	29850	53.27	20230324	0.55	N	006120	5000	1048 억	2292656	N	N	1	N	N
30	20240226	120212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45450	-2250	5	-4.72	2171014150	47831	87.32	47100	47100	44800	62000	33400	47700	45389.27	12.04	-1998	48400	48050	47400	47050	46400	48225	47225	1049	14300	5000	36250	50	1	19037855	8653	2.17	0.33	12	0.25	20956.00	139716.00	47750	20240223	-4.82	29850	20230324	52.26	47750	-4.82	20240223	35950	26.43	20240117	47750	-4.82	20240223	29850	52.26	20230324	0.55	N	006120	5000	1048 억	2292656	N	N	1	N	N
31	20240226	110212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45200	-2500	5	-5.24	1939947700	42702	77.95	47100	47100	44800	62000	33400	47700	45429.90	12.04	-1450	48400	48050	47400	47050	46400	48225	47225	1049	14300	5000	36250	50	1	19037855	8605	2.16	0.32	12	0.22	20956.00	139716.00	47750	20240223	-5.34	29850	20230324	51.42	47750	-5.34	20240223	35950	25.73	20240117	47750	-5.34	20240223	29850	51.42	20230324	0.55	N	006120	5000	1048 억	2292656	N	N	1	N	N
32	20240226	100210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45200	-2500	5	-5.24	1494076000	32810	59.90	47100	47100	44800	62000	33400	47700	45537.21	12.04	-2901	48400	48050	47400	47050	46400	48225	47225	1049	14300	5000	36250	50	1	19037855	8605	2.16	0.32	12	0.17	20956.00	139716.00	47750	20240223	-5.34	29850	20230324	51.42	47750	-5.34	20240223	35950	25.73	20240117	47750	-5.34	20240223	29850	51.42	20230324	0.55	N	006120	5000	1048 억	2292656	N	N	1	N	N
33	20240226	090207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	46700	-1000	5	-2.10	86301800	1839	3.36	47100	47100	46500	62000	33400	47700	46928.66	12.04	-431	48400	48050	47400	47050	46400	48225	47225	1049	14300	5000	36250	50	1	19037855	8891	2.23	0.33	12	0.01	20956.00	139716.00	47750	20240223	-2.20	29850	20230324	56.45	47750	-2.20	20240223	35950	29.90	20240117	47750	-2.20	20240223	29850	56.45	20230324	0.55	N	006120	5000	1048 억	2292656	N	N	1	N	N
34	20240223	160210	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	47700	400	2	0.85	2598093400	54622	114.84	47250	47750	46750	61400	33150	47300	47564.66	12.06	-2053	48033	47666	47133	46766	46233	47850	46950	1049	14100	5000	35940	50	1	19037855	9081	2.28	0.34	12	0.29	20956.00	139716.00	47750	20240223	-0.10	29850	20230324	59.80	47750	-0.10	20240223	35950	32.68	20240117	47750	-0.10	20240223	29850	59.80	20230324	0.55	N	006120	5000	1048 억	2295030	N	N	1	N	N
35	20240223	150212	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	47750	450	2	0.95	2404225800	50559	106.30	47250	47750	46750	61400	33150	47300	47552.91	12.06	-1152	48033	47666	47133	46766	46233	47850	46950	1049	14100	5000	35940	50	1	19037855	9091	2.28	0.34	12	0.27	20956.00	139716.00	47750	20240223	0.00	29850	20230324	59.97	47750	0.00	20240223	35950	32.82	20240117	47750	0.00	20240223	29850	59.97	20230324	0.55	N	006120	5000	1048 억	2295030	N	N	6	N	N
36	20240223	140210	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	47700	400	2	0.85	1921322700	40433	85.01	47250	47750	46750	61400	33150	47300	47518.72	12.06	670	48033	47666	47133	46766	46233	47850	46950	1049	14100	5000	35940	50	1	19037855	9081	2.28	0.34	12	0.21	20956.00	139716.00	47750	20240223	-0.10	29850	20230324	59.80	47750	-0.10	20240223	35950	32.68	20240117	47750	-0.10	20240223	29850	59.80	20230324	0.55	N	006120	5000	1048 억	2295030	N	N	6	N	N
37	20240223	130210	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	47700	400	2	0.85	1544986100	32542	68.42	47250	47750	46750	61400	33150	47300	47476.72	12.06	1587	48033	47666	47133	46766	46233	47850	46950	1049	14100	5000	35940	50	1	19037855	9081	2.28	0.34	12	0.17	20956.00	139716.00	47750	20240223	-0.10	29850	20230324	59.80	47750	-0.10	20240223	35950	32.68	20240117	47750	-0.10	20240223	29850	59.80	20230324	0.55	N	006120	5000	1048 억	2295030	N	N	6	N	N
38	20240223	120209	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	47700	400	2	0.85	1288686150	27158	57.10	47250	47750	46750	61400	33150	47300	47451.48	12.06	2906	48033	47666	47133	46766	46233	47850	46950	1049	14100	5000	35940	50	1	19037855	9081	2.28	0.34	12	0.14	20956.00	139716.00	47750	20240223	-0.10	29850	20230324	59.80	47750	-0.10	20240223	35950	32.68	20240117	47750	-0.10	20240223	29850	59.80	20230324	0.55	N	006120	5000	1048 억	2295030	N	N	6	N	N
39	20240223	110210	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	47650	350	2	0.74	1065392600	22471	47.24	47250	47750	46750	61400	33150	47300	47411.93	12.06	4478	48033	47666	47133	46766	46233	47850	46950	1049	14100	5000	35940	50	1	19037855	9072	2.27	0.34	12	0.12	20956.00	139716.00	47750	20240223	-0.21	29850	20230324	59.63	47750	-0.21	20240223	35950	32.55	20240117	47750	-0.21	20240223	29850	59.63	20230324	0.55	N	006120	5000	1048 억	2295030	N	N	6	N	N
40	20240223	100208	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	47350	50	2	0.11	580232550	12280	25.82	47250	47700	46750	61400	33150	47300	47250.18	12.06	2209	48033	47666	47133	46766	46233	47850	46950	1049	14100	5000	35940	50	1	19037855	9014	2.26	0.34	12	0.06	20956.00	139716.00	47700	20240223	-0.73	29850	20230324	58.63	47700	-0.73	20240223	35950	31.71	20240117	47700	-0.73	20240223	29850	58.63	20230324	0.55	N	006120	5000	1048 억	2295030	N	N	6	N	N
41	20240223	090209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	46850	-450	5	-0.95	13227850	281	0.59	47250	47250	46800	61400	33150	47300	47067.58	12.06	-35	48033	47666	47133	46766	46233	47850	46950	1049	14100	5000	35940	50	1	19037855	8919	2.24	0.34	12	0.00	20956.00	139716.00	47600	20240220	-1.58	29850	20230324	56.95	47600	-1.58	20240220	35950	30.32	20240117	47600	-1.58	20240220	29850	56.95	20230324	0.55	N	006120	5000	1048 억	2295030	N	N	6	N	N
42	20240222	160203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	47300	300	2	0.64	2232130200	47240	112.76	46600	47500	46600	61100	32900	47000	47250.85	12.06	26	47933	47466	46783	46316	45633	47700	46550	1049	14100	5000	35720	50	1	19037855	9005	2.26	0.34	12	0.25	20956.00	139716.00	47600	20240220	-0.63	29850	20230324	58.46	47600	-0.63	20240220	35950	31.57	20240117	47600	-0.63	20240220	29850	58.46	20230324	0.55	N	006120	5000	1048 억	2295078	N	N	6	N	N
43	20240222	150209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	47400	400	2	0.85	2090899100	44256	105.64	46600	47500	46600	61100	32900	47000	47245.55	12.06	373	47933	47466	46783	46316	45633	47700	46550	1049	14100	5000	35720	50	1	19037855	9024	2.26	0.34	12	0.23	20956.00	139716.00	47600	20240220	-0.42	29850	20230324	58.79	47600	-0.42	20240220	35950	31.85	20240117	47600	-0.42	20240220	29850	58.79	20230324	0.55	N	006120	5000	1048 억	2295078	N	N	0	N	N
44	20240222	140209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	47400	400	2	0.85	1785360950	37804	90.24	46600	47500	46600	61100	32900	47000	47226.77	12.06	2611	47933	47466	46783	46316	45633	47700	46550	1049	14100	5000	35720	50	1	19037855	9024	2.26	0.34	12	0.20	20956.00	139716.00	47600	20240220	-0.42	29850	20230324	58.79	47600	-0.42	20240220	35950	31.85	20240117	47600	-0.42	20240220	29850	58.79	20230324	0.55	N	006120	5000	1048 억	2295078	N	N	0	N	N
45	20240222	130209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	47400	400	2	0.85	1453294000	30800	73.52	46600	47450	46600	61100	32900	47000	47184.87	12.06	2405	47933	47466	46783	46316	45633	47700	46550	1049	14100	5000	35720	50	1	19037855	9024	2.26	0.34	12	0.16	20956.00	139716.00	47600	20240220	-0.42	29850	20230324	58.79	47600	-0.42	20240220	35950	31.85	20240117	47600	-0.42	20240220	29850	58.79	20230324	0.55	N	006120	5000	1048 억	2295078	N	N	0	N	N
46	20240222	120209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	47300	300	2	0.64	1206164650	25584	61.07	46600	47450	46600	61100	32900	47000	47145.27	12.06	3719	47933	47466	46783	46316	45633	47700	46550	1049	14100	5000	35720	50	1	19037855	9005	2.26	0.34	12	0.13	20956.00	139716.00	47600	20240220	-0.63	29850	20230324	58.46	47600	-0.63	20240220	35950	31.57	20240117	47600	-0.63	20240220	29850	58.46	20230324	0.55	N	006120	5000	1048 억	2295078	N	N	0	N	N
47	20240222	110209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	47350	350	2	0.74	857106900	18211	43.47	46600	47450	46600	61100	32900	47000	47065.34	12.06	4979	47933	47466	46783	46316	45633	47700	46550	1049	14100	5000	35720	50	1	19037855	9014	2.26	0.34	12	0.10	20956.00	139716.00	47600	20240220	-0.53	29850	20230324	58.63	47600	-0.53	20240220	35950	31.71	20240117	47600	-0.53	20240220	29850	58.63	20230324	0.55	N	006120	5000	1048 억	2295078	N	N	0	N	N
48	20240222	100208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	47300	300	2	0.64	543007250	11550	27.57	46600	47400	46600	61100	32900	47000	47013.61	12.06	5018	47933	47466	46783	46316	45633	47700	46550	1049	14100	5000	35720	50	1	19037855	9005	2.26	0.34	12	0.06	20956.00	139716.00	47600	20240220	-0.63	29850	20230324	58.46	47600	-0.63	20240220	35950	31.57	20240117	47600	-0.63	20240220	29850	58.46	20230324	0.55	N	006120	5000	1048 억	2295078	N	N	0	N	N
49	20240222	090208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	46700	-300	5	-0.64	43682200	934	2.23	46600	47000	46600	61100	32900	47000	46768.95	12.06	525	47933	47466	46783	46316	45633	47700	46550	1049	14100	5000	35720	50	1	19037855	8891	2.23	0.33	12	0.00	20956.00	139716.00	47600	20240220	-1.89	29850	20230324	56.45	47600	-1.89	20240220	35950	29.90	20240117	47600	-1.89	20240220	29850	56.45	20230324	0.55	N	006120	5000	1048 억	2295078	N	N	0	N	N
50	20240221	160207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	47000	50	2	0.11	1944500350	41469	60.13	46150	47250	46100	61000	32900	46950	46890.46	12.13	-10253	48250	47600	46950	46300	45650	47275	45975	1049	14050	5000	35680	50	1	19037855	8948	2.24	0.34	12	0.22	20956.00	139716.00	47600	20240220	-1.26	29850	20230324	57.45	47600	-1.26	20240220	35950	30.74	20240117	47600	-1.26	20240220	29850	57.45	20230324	0.55	N	006120	5000	1048 억	2308363	N	N	128	N	N
51	20240221	150206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	46950	0	3	0.00	1631067000	34798	50.45	46150	47250	46100	61000	32900	46950	46872.43	12.13	-10237	48250	47600	46950	46300	45650	47275	45975	1049	14050	5000	35680	50	1	19037855	8938	2.24	0.34	12	0.18	20956.00	139716.00	47600	20240220	-1.37	29850	20230324	57.29	47600	-1.37	20240220	35950	30.60	20240117	47600	-1.37	20240220	29850	57.29	20230324	0.55	N	006120	5000	1048 억	2308363	N	N	128	N	N
52	20240221	140207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	46800	-150	5	-0.32	1353246600	28870	41.86	46150	47250	46100	61000	32900	46950	46873.80	12.13	-8979	48250	47600	46950	46300	45650	47275	45975	1049	14050	5000	35680	50	1	19037855	8910	2.23	0.33	12	0.15	20956.00	139716.00	47600	20240220	-1.68	29850	20230324	56.78	47600	-1.68	20240220	35950	30.18	20240117	47600	-1.68	20240220	29850	56.78	20230324	0.55	N	006120	5000	1048 억	2308363	N	N	128	N	N
53	20240221	130208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	46650	-300	5	-0.64	1107803750	23619	34.25	46150	47250	46100	61000	32900	46950	46903.07	12.13	-6381	48250	47600	46950	46300	45650	47275	45975	1049	14050	5000	35680	50	1	19037855	8881	2.23	0.33	12	0.12	20956.00	139716.00	47600	20240220	-2.00	29850	20230324	56.28	47600	-2.00	20240220	35950	29.76	20240117	47600	-2.00	20240220	29850	56.28	20230324	0.55	N	006120	5000	1048 억	2308363	N	N	128	N	N
54	20240221	120207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	47050	100	2	0.21	885901400	18878	27.37	46150	47250	46100	61000	32900	46950	46927.71	12.13	-4180	48250	47600	46950	46300	45650	47275	45975	1049	14050	5000	35680	50	1	19037855	8957	2.25	0.34	12	0.10	20956.00	139716.00	47600	20240220	-1.16	29850	20230324	57.62	47600	-1.16	20240220	35950	30.88	20240117	47600	-1.16	20240220	29850	57.62	20230324	0.55	N	006120	5000	1048 억	2308363	N	N	128	N	N
55	20240221	110208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	47100	150	2	0.32	705550850	15041	21.81	46150	47250	46100	61000	32900	46950	46908.50	12.13	-2170	48250	47600	46950	46300	45650	47275	45975	1049	14050	5000	35680	50	1	19037855	8967	2.25	0.34	12	0.08	20956.00	139716.00	47600	20240220	-1.05	29850	20230324	57.79	47600	-1.05	20240220	35950	31.02	20240117	47600	-1.05	20240220	29850	57.79	20230324	0.55	N	006120	5000	1048 억	2308363	N	N	128	N	N
56	20240221	100207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	46950	0	3	0.00	509822700	10868	15.76	46150	47250	46100	61000	32900	46950	46910.44	12.13	-704	48250	47600	46950	46300	45650	47275	45975	1049	14050	5000	35680	50	1	19037855	8938	2.24	0.34	12	0.06	20956.00	139716.00	47600	20240220	-1.37	29850	20230324	57.29	47600	-1.37	20240220	35950	30.60	20240117	47600	-1.37	20240220	29850	57.29	20230324	0.55	N	006120	5000	1048 억	2308363	N	N	128	N	N
57	20240221	090207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	46200	-750	5	-1.60	58809600	1274	1.85	46150	46450	46100	61000	32900	46950	46160.76	12.13	222	48250	47600	46950	46300	45650	47275	45975	1049	14050	5000	35680	50	1	19037855	8795	2.20	0.33	12	0.01	20956.00	139716.00	47600	20240220	-2.94	29850	20230324	54.77	47600	-2.94	20240220	35950	28.51	20240117	47600	-2.94	20240220	29850	54.77	20230324	0.55	N	006120	5000	1048 억	2308363	N	N	128	N	N
58	20240220	160204	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	46950	-450	5	-0.95	3229235250	68757	34.50	47350	47600	46300	61600	33200	47400	46965.93	12.23	-19521	50033	48716	46133	44816	42233	49375	45475	1049	14200	5000	36020	50	1	19037855	8938	2.24	0.34	12	0.36	20956.00	139716.00	47600	20240220	-1.37	29850	20230324	57.29	47600	-1.37	20240220	35950	30.60	20240117	47600	-1.37	20240220	29850	57.29	20230324	0.57	N	006120	5000	1048 억	2328938	N	N	128	N	N
59	20240220	150206	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	47050	-350	5	-0.74	3019217050	64285	32.25	47350	47600	46300	61600	33200	47400	46966.12	12.23	-17654	50033	48716	46133	44816	42233	49375	45475	1049	14200	5000	36020	50	1	19037855	8957	2.25	0.34	12	0.34	20956.00	139716.00	47600	20240220	-1.16	29850	20230324	57.62	47600	-1.16	20240220	35950	30.88	20240117	47600	-1.16	20240220	29850	57.62	20230324	0.57	N	006120	5000	1048 억	2328938	N	N	59	N	N
60	20240220	140206	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	46950	-450	5	-0.95	2505855500	53359	26.77	47350	47600	46300	61600	33200	47400	46962.19	12.23	-12872	50033	48716	46133	44816	42233	49375	45475	1049	14200	5000	36020	50	1	19037855	8938	2.24	0.34	12	0.28	20956.00	139716.00	47600	20240220	-1.37	29850	20230324	57.29	47600	-1.37	20240220	35950	30.60	20240117	47600	-1.37	20240220	29850	57.29	20230324	0.57	N	006120	5000	1048 억	2328938	N	N	59	N	N
61	20240220	130206	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	46950	-450	5	-0.95	2098008550	44660	22.41	47350	47600	46300	61600	33200	47400	46977.35	12.23	-8905	50033	48716	46133	44816	42233	49375	45475	1049	14200	5000	36020	50	1	19037855	8938	2.24	0.34	12	0.23	20956.00	139716.00	47600	20240220	-1.37	29850	20230324	57.29	47600	-1.37	20240220	35950	30.60	20240117	47600	-1.37	20240220	29850	57.29	20230324	0.57	N	006120	5000	1048 억	2328938	N	N	59	N	N
62	20240220	120205	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	47450	50	2	0.11	1605889450	34223	17.17	47350	47600	46300	61600	33200	47400	46924.27	12.23	-6145	50033	48716	46133	44816	42233	49375	45475	1049	14200	5000	36020	50	1	19037855	9033	2.26	0.34	12	0.18	20956.00	139716.00	47600	20240220	-0.32	29850	20230324	58.96	47600	-0.32	20240220	35950	31.99	20240117	47600	-0.32	20240220	29850	58.96	20230324	0.57	N	006120	5000	1048 억	2328938	N	N	59	N	N
63	20240220	110204	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	46900	-500	5	-1.05	1221736000	26087	13.09	47350	47600	46300	61600	33200	47400	46833.14	12.23	-3612	50033	48716	46133	44816	42233	49375	45475	1049	14200	5000	36020	50	1	19037855	8929	2.24	0.34	12	0.14	20956.00	139716.00	47600	20240220	-1.47	29850	20230324	57.12	47600	-1.47	20240220	35950	30.46	20240117	47600	-1.47	20240220	29850	57.12	20230324	0.57	N	006120	5000	1048 억	2328938	N	N	59	N	N
64	20240220	100202	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	46350	-1050	5	-2.22	932619600	19892	9.98	47350	47600	46300	61600	33200	47400	46884.15	12.23	-1725	50033	48716	46133	44816	42233	49375	45475	1049	14200	5000	36020	50	1	19037855	8824	2.21	0.33	12	0.10	20956.00	139716.00	47600	20240220	-2.63	29850	20230324	55.28	47600	-2.63	20240220	35950	28.93	20240117	47600	-2.63	20240220	29850	55.28	20230324	0.57	N	006120	5000	1048 억	2328938	N	N	59	N	N
65	20240220	090206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	47250	-150	5	-0.32	103327850	2191	1.10	47350	47350	46900	61600	33200	47400	47160.13	12.23	-332	50033	48716	46133	44816	42233	49375	45475	1049	14200	5000	36020	50	1	19037855	8995	2.25	0.34	12	0.01	20956.00	139716.00	47450	20240219	-0.42	29850	20230324	58.29	47450	-0.42	20240219	35950	31.43	20240117	47450	-0.42	20240219	29850	58.29	20230324	0.57	N	006120	5000	1048 억	2328938	N	N	59	N	N
66	20240219	160206	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	47400	3700	2	8.47	9238105300	198760	771.40	43700	47450	43550	56800	30600	43700	46475.31	11.97	45988	44333	44016	43383	43066	42433	44175	43225	1049	13100	5000	33210	50	1	19037855	9024	2.26	0.34	12	1.04	20956.00	139716.00	47450	20240219	-0.11	29850	20230324	58.79	47450	-0.11	20240219	35950	31.85	20240117	47450	-0.11	20240219	29850	58.79	20230324	0.58	N	006120	5000	1048 억	2277996	N	N	59	N	N
67	20240219	150207	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	47400	3700	2	8.47	8704600950	187495	727.68	43700	47450	43550	56800	30600	43700	46425.78	11.97	44540	44333	44016	43383	43066	42433	44175	43225	1049	13100	5000	33210	50	1	19037855	9024	2.26	0.34	12	0.98	20956.00	139716.00	47450	20240219	-0.11	29850	20230324	58.79	47450	-0.11	20240219	35950	31.85	20240117	47450	-0.11	20240219	29850	58.79	20230324	0.58	N	006120	5000	1048 억	2277996	N	N	318	N	N
68	20240219	140206	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	47200	3500	2	8.01	7723493700	166752	647.18	43700	47450	43550	56800	30600	43700	46317.25	11.97	45378	44333	44016	43383	43066	42433	44175	43225	1049	13100	5000	33210	50	1	19037855	8986	2.25	0.34	12	0.88	20956.00	139716.00	47450	20240219	-0.53	29850	20230324	58.12	47450	-0.53	20240219	35950	31.29	20240117	47450	-0.53	20240219	29850	58.12	20230324	0.58	N	006120	5000	1048 억	2277996	N	N	318	N	N
69	20240219	130207	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	47000	3300	2	7.55	6463586200	140082	543.67	43700	47200	43550	56800	30600	43700	46141.45	11.97	40653	44333	44016	43383	43066	42433	44175	43225	1049	13100	5000	33210	50	1	19037855	8948	2.24	0.34	12	0.74	20956.00	139716.00	47200	20240219	-0.42	29850	20230324	57.45	47200	-0.42	20240219	35950	30.74	20240117	47200	-0.42	20240219	29850	57.45	20230324	0.58	N	006120	5000	1048 억	2277996	N	N	318	N	N
70	20240219	120206	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	46500	2800	2	6.41	4904580600	106783	414.43	43700	46500	43550	56800	30600	43700	45930.35	11.97	26523	44333	44016	43383	43066	42433	44175	43225	1049	13100	5000	33210	50	1	19037855	8853	2.22	0.33	12	0.56	20956.00	139716.00	46500	20240219	0.00	29850	20230324	55.78	46500	0.00	20240219	35950	29.35	20240117	46500	0.00	20240219	29850	55.78	20230324	0.58	N	006120	5000	1048 억	2277996	N	N	318	N	N
71	20240219	110206	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	46450	2750	2	6.29	4243876550	92551	359.20	43700	46500	43550	56800	30600	43700	45854.46	11.97	23009	44333	44016	43383	43066	42433	44175	43225	1049	13100	5000	33210	50	1	19037855	8843	2.22	0.33	12	0.49	20956.00	139716.00	46500	20240219	-0.11	29850	20230324	55.61	46500	-0.11	20240219	35950	29.21	20240117	46500	-0.11	20240219	29850	55.61	20230324	0.58	N	006120	5000	1048 억	2277996	N	N	318	N	N
72	20240219	100205	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	46200	2500	2	5.72	2906644400	63670	247.11	43700	46350	43550	56800	30600	43700	45651.71	11.97	9982	44333	44016	43383	43066	42433	44175	43225	1049	13100	5000	33210	50	1	19037855	8795	2.20	0.33	12	0.33	20956.00	139716.00	46350	20240219	-0.32	29850	20230324	54.77	46350	-0.32	20240219	35950	28.51	20240117	46350	-0.32	20240219	29850	54.77	20230324	0.58	N	006120	5000	1048 억	2277996	N	N	318	N	N
73	20240219	090206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43700	0	3	0.00	20740650	474	1.84	43700	43950	43550	56800	30600	43700	43756.65	11.97	-40	44333	44016	43383	43066	42433	44175	43225	1049	13100	5000	33210	50	1	19037855	8320	2.09	0.31	12	0.00	20956.00	139716.00	45500	20240208	-3.96	29850	20230324	46.40	45500	-3.96	20240208	35950	21.56	20240117	45500	-3.96	20240208	29850	46.40	20230324	0.58	N	006120	5000	1048 억	2277996	N	N	318	N	N
74	20240216	160203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43700	500	2	1.16	1112967300	25706	56.52	43350	43700	42750	56100	30250	43200	43295.51	11.91	4519	45100	44150	43400	42450	41700	43775	42075	1049	12900	5000	32830	50	1	19037855	8320	2.09	0.31	12	0.14	20956.00	139716.00	45500	20240208	-3.96	29850	20230324	46.40	45500	-3.96	20240208	35950	21.56	20240117	45500	-3.96	20240208	29850	46.40	20230324	0.61	N	006120	5000	1048 억	2266770	N	N	318	N	N
75	20240216	150205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43500	300	2	0.69	1068645900	24690	54.29	43350	43700	42750	56100	30250	43200	43282.54	11.91	4337	45100	44150	43400	42450	41700	43775	42075	1049	12900	5000	32830	50	1	19037855	8281	2.08	0.31	12	0.13	20956.00	139716.00	45500	20240208	-4.40	29850	20230324	45.73	45500	-4.40	20240208	35950	21.00	20240117	45500	-4.40	20240208	29850	45.73	20230324	0.61	N	006120	5000	1048 억	2266770	N	N	294	N	N
76	20240216	140207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43450	250	2	0.58	896854900	20748	45.62	43350	43700	42750	56100	30250	43200	43226.09	11.91	4994	45100	44150	43400	42450	41700	43775	42075	1049	12900	5000	32830	50	1	19037855	8272	2.07	0.31	12	0.11	20956.00	139716.00	45500	20240208	-4.51	29850	20230324	45.56	45500	-4.51	20240208	35950	20.86	20240117	45500	-4.51	20240208	29850	45.56	20230324	0.61	N	006120	5000	1048 억	2266770	N	N	294	N	N
77	20240216	130204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43400	200	2	0.46	793910900	18384	40.42	43350	43600	42750	56100	30250	43200	43184.88	11.91	5041	45100	44150	43400	42450	41700	43775	42075	1049	12900	5000	32830	50	1	19037855	8262	2.07	0.31	12	0.10	20956.00	139716.00	45500	20240208	-4.62	29850	20230324	45.39	45500	-4.62	20240208	35950	20.72	20240117	45500	-4.62	20240208	29850	45.39	20230324	0.61	N	006120	5000	1048 억	2266770	N	N	294	N	N
78	20240216	120206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43350	150	2	0.35	718112850	16637	36.58	43350	43600	42750	56100	30250	43200	43163.60	11.91	4178	45100	44150	43400	42450	41700	43775	42075	1049	12900	5000	32830	50	1	19037855	8253	2.07	0.31	12	0.09	20956.00	139716.00	45500	20240208	-4.73	29850	20230324	45.23	45500	-4.73	20240208	35950	20.58	20240117	45500	-4.73	20240208	29850	45.23	20230324	0.61	N	006120	5000	1048 억	2266770	N	N	294	N	N
79	20240216	110206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43250	50	2	0.12	642335100	14890	32.74	43350	43600	42750	56100	30250	43200	43138.69	11.91	3534	45100	44150	43400	42450	41700	43775	42075	1049	12900	5000	32830	50	1	19037855	8234	2.06	0.31	12	0.08	20956.00	139716.00	45500	20240208	-4.95	29850	20230324	44.89	45500	-4.95	20240208	35950	20.31	20240117	45500	-4.95	20240208	29850	44.89	20230324	0.61	N	006120	5000	1048 억	2266770	N	N	294	N	N
80	20240216	100206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43250	50	2	0.12	251012350	5807	12.77	43350	43600	43000	56100	30250	43200	43225.82	11.91	149	45100	44150	43400	42450	41700	43775	42075	1049	12900	5000	32830	50	1	19037855	8234	2.06	0.31	12	0.03	20956.00	139716.00	45500	20240208	-4.95	29850	20230324	44.89	45500	-4.95	20240208	35950	20.31	20240117	45500	-4.95	20240208	29850	44.89	20230324	0.61	N	006120	5000	1048 억	2266770	N	N	294	N	N
81	20240216	090205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43300	100	2	0.23	3034750	70	0.15	43350	43450	43300	56100	30250	43200	43353.57	11.91	1	45100	44150	43400	42450	41700	43775	42075	1049	12900	5000	32830	50	1	19037855	8243	2.07	0.31	12	0.00	20956.00	139716.00	45500	20240208	-4.84	29850	20230324	45.06	45500	-4.84	20240208	35950	20.45	20240117	45500	-4.84	20240208	29850	45.06	20230324	0.61	N	006120	5000	1048 억	2266770	N	N	294	N	N
82	20240215	160204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43200	-850	5	-1.93	1966952100	45451	118.00	44000	44350	42650	57200	30850	44050	43276.28	11.75	3490	44883	44466	44183	43766	43483	44325	43625	1049	13150	5000	33470	50	1	19037855	8224	2.06	0.31	12	0.24	20956.00	139716.00	45500	20240208	-5.05	29850	20230324	44.72	45500	-5.05	20240208	35950	20.17	20240117	45500	-5.05	20240208	29850	44.72	20230324	0.62	N	006120	5000	1048 억	2236547	N	N	294	N	N
83	20240215	150204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	42800	-1250	5	-2.84	1789104050	41317	107.27	44000	44350	42650	57200	30850	44050	43301.71	11.75	4629	44883	44466	44183	43766	43483	44325	43625	1049	13150	5000	33470	50	1	19037855	8148	2.04	0.31	12	0.22	20956.00	139716.00	45500	20240208	-5.93	29850	20230324	43.38	45500	-5.93	20240208	35950	19.05	20240117	45500	-5.93	20240208	29850	43.38	20230324	0.62	N	006120	5000	1048 억	2236547	N	N	341	N	N
84	20240215	140204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	42900	-1150	5	-2.61	1627307050	37534	97.45	44000	44350	42750	57200	30850	44050	43355.36	11.75	4428	44883	44466	44183	43766	43483	44325	43625	1049	13150	5000	33470	50	1	19037855	8167	2.05	0.31	12	0.20	20956.00	139716.00	45500	20240208	-5.71	29850	20230324	43.72	45500	-5.71	20240208	35950	19.33	20240117	45500	-5.71	20240208	29850	43.72	20230324	0.62	N	006120	5000	1048 억	2236547	N	N	341	N	N
85	20240215	130204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43200	-850	5	-1.93	1244977400	28630	74.33	44000	44350	43100	57200	30850	44050	43484.87	11.75	4017	44883	44466	44183	43766	43483	44325	43625	1049	13150	5000	33470	50	1	19037855	8224	2.06	0.31	12	0.15	20956.00	139716.00	45500	20240208	-5.05	29850	20230324	44.72	45500	-5.05	20240208	35950	20.17	20240117	45500	-5.05	20240208	29850	44.72	20230324	0.62	N	006120	5000	1048 억	2236547	N	N	341	N	N
86	20240215	120205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43400	-650	5	-1.48	922034100	21158	54.93	44000	44350	43250	57200	30850	44050	43578.29	11.75	3096	44883	44466	44183	43766	43483	44325	43625	1049	13150	5000	33470	50	1	19037855	8262	2.07	0.31	12	0.11	20956.00	139716.00	45500	20240208	-4.62	29850	20230324	45.39	45500	-4.62	20240208	35950	20.72	20240117	45500	-4.62	20240208	29850	45.39	20230324	0.62	N	006120	5000	1048 억	2236547	N	N	341	N	N
87	20240215	110203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43550	-500	5	-1.14	863375350	19808	51.43	44000	44350	43250	57200	30850	44050	43586.97	11.75	2685	44883	44466	44183	43766	43483	44325	43625	1049	13150	5000	33470	50	1	19037855	8291	2.08	0.31	12	0.10	20956.00	139716.00	45500	20240208	-4.29	29850	20230324	45.90	45500	-4.29	20240208	35950	21.14	20240117	45500	-4.29	20240208	29850	45.90	20230324	0.62	N	006120	5000	1048 억	2236547	N	N	341	N	N
88	20240215	100204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43450	-600	5	-1.36	673544450	15441	40.09	44000	44350	43250	57200	30850	44050	43620.24	11.75	640	44883	44466	44183	43766	43483	44325	43625	1049	13150	5000	33470	50	1	19037855	8272	2.07	0.31	12	0.08	20956.00	139716.00	45500	20240208	-4.51	29850	20230324	45.56	45500	-4.51	20240208	35950	20.86	20240117	45500	-4.51	20240208	29850	45.56	20230324	0.62	N	006120	5000	1048 억	2236547	N	N	341	N	N
89	20240215	090202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44250	200	2	0.45	20838850	473	1.23	44000	44250	44000	57200	30850	44050	44056.91	11.75	245	44883	44466	44183	43766	43483	44325	43625	1049	13150	5000	33470	50	1	19037855	8424	2.11	0.32	12	0.00	20956.00	139716.00	45500	20240208	-2.75	29850	20230324	48.24	45500	-2.75	20240208	35950	23.09	20240117	45500	-2.75	20240208	29850	48.24	20230324	0.62	N	006120	5000	1048 억	2236547	N	N	341	N	N
90	20240214	160203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44050	-700	5	-1.56	1704639800	38503	67.33	44150	44600	43900	58100	31350	44750	44273.18	11.65	8695	45683	45216	44783	44316	43883	45450	44550	1049	13350	5000	34010	50	1	19037855	8386	2.10	0.32	12	0.20	20956.00	139716.00	45500	20240208	-3.19	29850	20230324	47.57	45500	-3.19	20240208	35950	22.53	20240117	45500	-3.19	20240208	29850	47.57	20230324	0.63	N	006120	5000	1048 억	2217652	N	N	341	N	N
91	20240214	150203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44050	-700	5	-1.56	1625749050	36713	64.20	44150	44600	43900	58100	31350	44750	44282.60	11.65	8327	45683	45216	44783	44316	43883	45450	44550	1049	13350	5000	34010	50	1	19037855	8386	2.10	0.32	12	0.19	20956.00	139716.00	45500	20240208	-3.19	29850	20230324	47.57	45500	-3.19	20240208	35950	22.53	20240117	45500	-3.19	20240208	29850	47.57	20230324	0.63	N	006120	5000	1048 억	2217652	N	N	253	N	N
92	20240214	140203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44150	-600	5	-1.34	1314458200	29645	51.84	44150	44600	44000	58100	31350	44750	44339.91	11.65	8875	45683	45216	44783	44316	43883	45450	44550	1049	13350	5000	34010	50	1	19037855	8405	2.11	0.32	12	0.16	20956.00	139716.00	45500	20240208	-2.97	29850	20230324	47.91	45500	-2.97	20240208	35950	22.81	20240117	45500	-2.97	20240208	29850	47.91	20230324	0.63	N	006120	5000	1048 억	2217652	N	N	253	N	N
93	20240214	130206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44400	-350	5	-0.78	1131074150	25502	44.60	44150	44600	44000	58100	31350	44750	44352.31	11.65	8701	45683	45216	44783	44316	43883	45450	44550	1049	13350	5000	34010	50	1	19037855	8453	2.12	0.32	12	0.13	20956.00	139716.00	45500	20240208	-2.42	29850	20230324	48.74	45500	-2.42	20240208	35950	23.50	20240117	45500	-2.42	20240208	29850	48.74	20230324	0.63	N	006120	5000	1048 억	2217652	N	N	253	N	N
94	20240214	120203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44450	-300	5	-0.67	1080547750	24365	42.61	44150	44600	44000	58100	31350	44750	44348.29	11.65	8251	45683	45216	44783	44316	43883	45450	44550	1049	13350	5000	34010	50	1	19037855	8462	2.12	0.32	12	0.13	20956.00	139716.00	45500	20240208	-2.31	29850	20230324	48.91	45500	-2.31	20240208	35950	23.64	20240117	45500	-2.31	20240208	29850	48.91	20230324	0.63	N	006120	5000	1048 억	2217652	N	N	253	N	N
95	20240214	110204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44350	-400	5	-0.89	1004069200	22644	39.60	44150	44600	44000	58100	31350	44750	44341.44	11.65	7695	45683	45216	44783	44316	43883	45450	44550	1049	13350	5000	34010	50	1	19037855	8443	2.12	0.32	12	0.12	20956.00	139716.00	45500	20240208	-2.53	29850	20230324	48.58	45500	-2.53	20240208	35950	23.37	20240117	45500	-2.53	20240208	29850	48.58	20230324	0.63	N	006120	5000	1048 억	2217652	N	N	253	N	N
96	20240214	090201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44300	-450	5	-1.01	73080700	1655	2.89	44150	44300	44000	58100	31350	44750	44156.09	11.65	134	45683	45216	44783	44316	43883	45450	44550	1049	13350	5000	34010	50	1	19037855	8434	2.11	0.32	12	0.01	20956.00	139716.00	45500	20240208	-2.64	29850	20230324	48.41	45500	-2.64	20240208	35950	23.23	20240117	45500	-2.64	20240208	29850	48.41	20230324	0.63	N	006120	5000	1048 억	2217652	N	N	253	N	N
97	20240213	160202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44750	50	2	0.11	2559623150	57045	92.58	44700	45250	44350	58100	31300	44700	44870.34	11.61	-3936	46066	45382	44816	44132	43566	45100	43850	1049	13400	5000	33970	50	1	19037855	8519	2.14	0.32	12	0.30	20956.00	139716.00	45500	20240208	-1.65	29850	20230324	49.92	45500	-1.65	20240208	35950	24.48	20240117	45500	-1.65	20240208	29850	49.92	20230324	0.65	N	006120	5000	1048 억	2210640	N	N	253	N	N
98	20240213	150157	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44750	50	2	0.11	2400063850	53478	86.79	44700	45250	44350	58100	31300	44700	44879.46	11.61	-3715	46066	45382	44816	44132	43566	45100	43850	1049	13400	5000	33970	50	1	19037855	8519	2.14	0.32	12	0.28	20956.00	139716.00	45500	20240208	-1.65	29850	20230324	49.92	45500	-1.65	20240208	35950	24.48	20240117	45500	-1.65	20240208	29850	49.92	20230324	0.65	N	006120	5000	1048 억	2210640	N	N	0	N	N
99	20240213	140203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44800	100	2	0.22	2127591650	47410	76.94	44700	45250	44350	58100	31300	44700	44876.43	11.61	-2487	46066	45382	44816	44132	43566	45100	43850	1049	13400	5000	33970	50	1	19037855	8529	2.14	0.32	12	0.25	20956.00	139716.00	45500	20240208	-1.54	29850	20230324	50.08	45500	-1.54	20240208	35950	24.62	20240117	45500	-1.54	20240208	29850	50.08	20230324	0.65	N	006120	5000	1048 억	2210640	N	N	0	N	N
100	20240213	130202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44950	250	2	0.56	1873340400	41758	67.77	44700	45250	44350	58100	31300	44700	44861.83	11.61	-982	46066	45382	44816	44132	43566	45100	43850	1049	13400	5000	33970	50	1	19037855	8558	2.14	0.32	12	0.22	20956.00	139716.00	45500	20240208	-1.21	29850	20230324	50.59	45500	-1.21	20240208	35950	25.03	20240117	45500	-1.21	20240208	29850	50.59	20230324	0.65	N	006120	5000	1048 억	2210640	N	N	0	N	N
101	20240213	120202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44850	150	2	0.34	1559969550	34787	56.45	44700	45250	44350	58100	31300	44700	44843.46	11.61	435	46066	45382	44816	44132	43566	45100	43850	1049	13400	5000	33970	50	1	19037855	8538	2.14	0.32	12	0.18	20956.00	139716.00	45500	20240208	-1.43	29850	20230324	50.25	45500	-1.43	20240208	35950	24.76	20240117	45500	-1.43	20240208	29850	50.25	20230324	0.65	N	006120	5000	1048 억	2210640	N	N	0	N	N
102	20240213	110202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45050	350	2	0.78	1263468350	28175	45.72	44700	45250	44350	58100	31300	44700	44843.60	11.61	412	46066	45382	44816	44132	43566	45100	43850	1049	13400	5000	33970	50	1	19037855	8577	2.15	0.32	12	0.15	20956.00	139716.00	45500	20240208	-0.99	29850	20230324	50.92	45500	-0.99	20240208	35950	25.31	20240117	45500	-0.99	20240208	29850	50.92	20230324	0.65	N	006120	5000	1048 억	2210640	N	N	0	N	N
103	20240213	100153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44950	250	2	0.56	897449100	20060	32.55	44700	45100	44350	58100	31300	44700	44738.24	11.61	1940	46066	45382	44816	44132	43566	45100	43850	1049	13400	5000	33970	50	1	19037855	8558	2.14	0.32	12	0.11	20956.00	139716.00	45500	20240208	-1.21	29850	20230324	50.59	45500	-1.21	20240208	35950	25.03	20240117	45500	-1.21	20240208	29850	50.59	20230324	0.65	N	006120	5000	1048 억	2210640	N	N	0	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History