KissMeData/016610/price/prices-20240201.csv

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	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160314	57	100.00	KOSPI		금융업	N	N	N	N		N	4460	25	2	0.56	344653810	77452	194.90	4430	4500	4405	5760	3105	4435	4449.90	6.29	0	-11870	4508	4471	4403	4366	4298	4490	4385	2122	1325	5000	3190	5	1	42446389	1893	-2230.00	0.21	12	0.18	-2.00	21609.00	4695	20240223	-5.01	3650	20230726	22.19	4695	-5.01	20240223	3745	19.09	20240117	4695	-5.01	20240223	3650	22.19	20230726	0.14	N	016610	5000	2122 억		2669368	N	N	116	N	00	N
3	20240229	150314	57	100.00	KOSPI		금융업	N	N	N	N		N	4435	0	3	0.00	328258280	73757	185.60	4430	4500	4405	5760	3105	4435	4450.54	6.29	0	-12654	4508	4471	4403	4366	4298	4490	4385	2122	1325	5000	3190	5	1	42446389	1882	-2217.50	0.21	12	0.17	-2.00	21609.00	4695	20240223	-5.54	3650	20230726	21.51	4695	-5.54	20240223	3745	18.42	20240117	4695	-5.54	20240223	3650	21.51	20230726	0.14	N	016610	5000	2122 억		2669368	N	N	207	N	00	N
4	20240229	140315	57	100.00	KOSPI		금융업	N	N	N	N		N	4445	10	2	0.23	275981175	61983	155.97	4430	4500	4405	5760	3105	4435	4452.53	6.29	0	-8999	4508	4471	4403	4366	4298	4490	4385	2122	1325	5000	3190	5	1	42446389	1887	-2222.50	0.21	12	0.15	-2.00	21609.00	4695	20240223	-5.32	3650	20230726	21.78	4695	-5.32	20240223	3745	18.69	20240117	4695	-5.32	20240223	3650	21.78	20230726	0.14	N	016610	5000	2122 억		2669368	N	N	207	N	00	N
5	20240229	130315	57	100.00	KOSPI		금융업	N	N	N	N		N	4460	25	2	0.56	179893445	40384	101.62	4430	4500	4405	5760	3105	4435	4454.57	6.29	0	4447	4508	4471	4403	4366	4298	4490	4385	2122	1325	5000	3190	5	1	42446389	1893	-2230.00	0.21	12	0.10	-2.00	21609.00	4695	20240223	-5.01	3650	20230726	22.19	4695	-5.01	20240223	3745	19.09	20240117	4695	-5.01	20240223	3650	22.19	20230726	0.14	N	016610	5000	2122 억		2669368	N	N	207	N	00	N
6	20240229	120315	57	100.00	KOSPI		금융업	N	N	N	N		N	4465	30	2	0.68	144921235	32540	81.88	4430	4500	4405	5760	3105	4435	4453.63	6.29	0	4478	4508	4471	4403	4366	4298	4490	4385	2122	1325	5000	3190	5	1	42446389	1895	-2232.50	0.21	12	0.08	-2.00	21609.00	4695	20240223	-4.90	3650	20230726	22.33	4695	-4.90	20240223	3745	19.23	20240117	4695	-4.90	20240223	3650	22.33	20230726	0.14	N	016610	5000	2122 억		2669368	N	N	207	N	00	N
7	20240229	110316	57	100.00	KOSPI		금융업	N	N	N	N		N	4475	40	2	0.90	108565025	24410	61.42	4430	4495	4405	5760	3105	4435	4447.56	6.29	0	1973	4508	4471	4403	4366	4298	4490	4385	2122	1325	5000	3190	5	1	42446389	1899	-2237.50	0.21	12	0.06	-2.00	21609.00	4695	20240223	-4.69	3650	20230726	22.60	4695	-4.69	20240223	3745	19.49	20240117	4695	-4.69	20240223	3650	22.60	20230726	0.14	N	016610	5000	2122 억		2669368	N	N	207	N	00	N
8	20240229	100316	57	100.00	KOSPI		금융업	N	N	N	N		N	4435	0	3	0.00	36999550	8346	21.00	4430	4485	4405	5760	3105	4435	4433.21	6.29	0	-552	4508	4471	4403	4366	4298	4490	4385	2122	1325	5000	3190	5	1	42446389	1882	-2217.50	0.21	12	0.02	-2.00	21609.00	4695	20240223	-5.54	3650	20230726	21.51	4695	-5.54	20240223	3745	18.42	20240117	4695	-5.54	20240223	3650	21.51	20230726	0.14	N	016610	5000	2122 억		2669368	N	N	207	N	00	N
9	20240229	090315	57	100.00	KOSPI		금융업	N	N	N	N		N	4420	-15	5	-0.34	53090	12	0.03	4430	4430	4420	5760	3105	4435	4424.17	6.29	0	-7	4508	4471	4403	4366	4298	4490	4385	2122	1325	5000	3190	5	1	42446389	1876	-2210.00	0.20	12	0.00	-2.00	21609.00	4695	20240223	-5.86	3650	20230726	21.10	4695	-5.86	20240223	3745	18.02	20240117	4695	-5.86	20240223	3650	21.10	20230726	0.14	N	016610	5000	2122 억		2669368	N	N	207	N	00	N
10	20240228	160256	57	100.00	KOSPI		금융업	N	N	N	N		N	4435	35	2	0.80	174640700	39732	66.47	4400	4440	4335	5720	3080	4400	4395.47	6.30	0	-6161	4486	4442	4386	4342	4286	4450	4350	2122	1320	5000	3160	5	1	42446389	1882	-2217.50	0.21	12	0.09	-2.00	21609.00	4695	20240223	-5.54	3650	20230726	21.51	4695	-5.54	20240223	3745	18.42	20240117	4695	-5.54	20240223	3650	21.51	20230726	0.15	N	016610	5000	2122 억		2675563	N	N	207	N	00	N
11	20240228	150300	57	100.00	KOSPI		금융업	N	N	N	N		N	4425	25	2	0.57	159005740	36199	60.56	4400	4440	4335	5720	3080	4400	4392.55	6.30	0	-4723	4486	4442	4386	4342	4286	4450	4350	2122	1320	5000	3160	5	1	42446389	1878	-2212.50	0.20	12	0.09	-2.00	21609.00	4695	20240223	-5.75	3650	20230726	21.23	4695	-5.75	20240223	3745	18.16	20240117	4695	-5.75	20240223	3650	21.23	20230726	0.15	N	016610	5000	2122 억		2675563	N	N	15	N	00	N
12	20240228	140315	57	100.00	KOSPI		금융업	N	N	N	N		N	4415	15	2	0.34	138098875	31471	52.65	4400	4420	4335	5720	3080	4400	4388.13	6.30	0	-3433	4486	4442	4386	4342	4286	4450	4350	2122	1320	5000	3160	5	1	42446389	1874	-2207.50	0.20	12	0.07	-2.00	21609.00	4695	20240223	-5.96	3650	20230726	20.96	4695	-5.96	20240223	3745	17.89	20240117	4695	-5.96	20240223	3650	20.96	20230726	0.15	N	016610	5000	2122 억		2675563	N	N	15	N	00	N
13	20240228	130315	57	100.00	KOSPI		금융업	N	N	N	N		N	4400	0	3	0.00	100851115	23023	38.52	4400	4420	4335	5720	3080	4400	4380.45	6.30	0	-3026	4486	4442	4386	4342	4286	4450	4350	2122	1320	5000	3160	5	1	42446389	1868	-2200.00	0.20	12	0.05	-2.00	21609.00	4695	20240223	-6.28	3650	20230726	20.55	4695	-6.28	20240223	3745	17.49	20240117	4695	-6.28	20240223	3650	20.55	20230726	0.15	N	016610	5000	2122 억		2675563	N	N	15	N	00	N
14	20240228	120317	57	100.00	KOSPI		금융업	N	N	N	N		N	4385	-15	5	-0.34	79961815	18269	30.56	4400	4420	4335	5720	3080	4400	4376.91	6.30	0	-1275	4486	4442	4386	4342	4286	4450	4350	2122	1320	5000	3160	5	1	42446389	1861	-2192.50	0.20	12	0.04	-2.00	21609.00	4695	20240223	-6.60	3650	20230726	20.14	4695	-6.60	20240223	3745	17.09	20240117	4695	-6.60	20240223	3650	20.14	20230726	0.15	N	016610	5000	2122 억		2675563	N	N	15	N	00	N
15	20240228	110303	57	100.00	KOSPI		금융업	N	N	N	N		N	4405	5	2	0.11	78293585	17889	29.93	4400	4420	4335	5720	3080	4400	4376.63	6.30	0	-1256	4486	4442	4386	4342	4286	4450	4350	2122	1320	5000	3160	5	1	42446389	1870	-2202.50	0.20	12	0.04	-2.00	21609.00	4695	20240223	-6.18	3650	20230726	20.68	4695	-6.18	20240223	3745	17.62	20240117	4695	-6.18	20240223	3650	20.68	20230726	0.15	N	016610	5000	2122 억		2675563	N	N	15	N	00	N
16	20240228	100313	57	100.00	KOSPI		금융업	N	N	N	N		N	4350	-50	5	-1.14	30753910	7055	11.80	4400	4400	4335	5720	3080	4400	4359.17	6.30	0	784	4486	4442	4386	4342	4286	4450	4350	2122	1320	5000	3160	5	1	42446389	1846	-2175.00	0.20	12	0.02	-2.00	21609.00	4695	20240223	-7.35	3650	20230726	19.18	4695	-7.35	20240223	3745	16.15	20240117	4695	-7.35	20240223	3650	19.18	20230726	0.15	N	016610	5000	2122 억		2675563	N	N	15	N	00	N
17	20240228	090315	57	100.00	KOSPI		금융업	N	N	N	N		N	4390	-10	5	-0.23	2371210	540	0.90	4400	4400	4390	5720	3080	4400	4391.13	6.30	0	-526	4486	4442	4386	4342	4286	4450	4350	2122	1320	5000	3160	5	1	42446389	1863	-2195.00	0.20	12	0.00	-2.00	21609.00	4695	20240223	-6.50	3650	20230726	20.27	4695	-6.50	20240223	3745	17.22	20240117	4695	-6.50	20240223	3650	20.27	20230726	0.15	N	016610	5000	2122 억		2675563	N	N	15	N	00	N
18	20240227	160316	57	100.00	KOSPI		금융업	N	N	N	N		N	4400	-25	5	-0.56	262341450	59771	64.43	4400	4430	4330	5750	3100	4425	4389.10	6.33	0	-11063	4731	4577	4486	4332	4241	4532	4287	2122	1325	5000	3180	5	1	42446389	1868	-2200.00	0.20	12	0.14	-2.00	21609.00	4695	20240223	-6.28	3650	20230726	20.55	4695	-6.28	20240223	3745	17.49	20240117	4695	-6.28	20240223	3650	20.55	20230726	0.15	N	016610	5000	2122 억		2686172	N	N	15	N	00	N
19	20240227	150315	57	100.00	KOSPI		금융업	N	N	N	N		N	4380	-45	5	-1.02	220318865	50189	54.10	4400	4430	4330	5750	3100	4425	4389.78	6.33	0	-3694	4731	4577	4486	4332	4241	4532	4287	2122	1325	5000	3180	5	1	42446389	1859	-2190.00	0.20	12	0.12	-2.00	21609.00	4695	20240223	-6.71	3650	20230726	20.00	4695	-6.71	20240223	3745	16.96	20240117	4695	-6.71	20240223	3650	20.00	20230726	0.15	N	016610	5000	2122 억		2686172	N	N	28	N	00	N
20	20240227	140316	57	100.00	KOSPI		금융업	N	N	N	N		N	4395	-30	5	-0.68	155925985	35492	38.26	4400	4430	4330	5750	3100	4425	4393.26	6.33	0	-1517	4731	4577	4486	4332	4241	4532	4287	2122	1325	5000	3180	5	1	42446389	1866	-2197.50	0.20	12	0.08	-2.00	21609.00	4695	20240223	-6.39	3650	20230726	20.41	4695	-6.39	20240223	3745	17.36	20240117	4695	-6.39	20240223	3650	20.41	20230726	0.15	N	016610	5000	2122 억		2686172	N	N	28	N	00	N
21	20240227	130254	57	100.00	KOSPI		금융업	N	N	N	N		N	4400	-25	5	-0.56	120882555	27527	29.67	4400	4430	4330	5750	3100	4425	4391.40	6.33	0	-1094	4731	4577	4486	4332	4241	4532	4287	2122	1325	5000	3180	5	1	42446389	1868	-2200.00	0.20	12	0.06	-2.00	21609.00	4695	20240223	-6.28	3650	20230726	20.55	4695	-6.28	20240223	3745	17.49	20240117	4695	-6.28	20240223	3650	20.55	20230726	0.15	N	016610	5000	2122 억		2686172	N	N	28	N	00	N
22	20240227	120316	57	100.00	KOSPI		금융업	N	N	N	N		N	4400	-25	5	-0.56	103772105	23639	25.48	4400	4430	4330	5750	3100	4425	4389.85	6.33	0	-1357	4731	4577	4486	4332	4241	4532	4287	2122	1325	5000	3180	5	1	42446389	1868	-2200.00	0.20	12	0.06	-2.00	21609.00	4695	20240223	-6.28	3650	20230726	20.55	4695	-6.28	20240223	3745	17.49	20240117	4695	-6.28	20240223	3650	20.55	20230726	0.15	N	016610	5000	2122 억		2686172	N	N	28	N	00	N
23	20240227	110315	57	100.00	KOSPI		금융업	N	N	N	N		N	4425	0	3	0.00	87983960	20055	21.62	4400	4430	4330	5750	3100	4425	4387.11	6.33	0	-1339	4731	4577	4486	4332	4241	4532	4287	2122	1325	5000	3180	5	1	42446389	1878	-2212.50	0.20	12	0.05	-2.00	21609.00	4695	20240223	-5.75	3650	20230726	21.23	4695	-5.75	20240223	3745	18.16	20240117	4695	-5.75	20240223	3650	21.23	20230726	0.15	N	016610	5000	2122 억		2686172	N	N	28	N	00	N
24	20240227	100315	57	100.00	KOSPI		금융업	N	N	N	N		N	4400	-25	5	-0.56	68016825	15537	16.75	4400	4430	4330	5750	3100	4425	4377.70	6.33	0	-1056	4731	4577	4486	4332	4241	4532	4287	2122	1325	5000	3180	5	1	42446389	1868	-2200.00	0.20	12	0.04	-2.00	21609.00	4695	20240223	-6.28	3650	20230726	20.55	4695	-6.28	20240223	3745	17.49	20240117	4695	-6.28	20240223	3650	20.55	20230726	0.15	N	016610	5000	2122 억		2686172	N	N	28	N	00	N
25	20240227	090314	57	100.00	KOSPI		금융업	N	N	N	N		N	4395	-30	5	-0.68	4788440	1096	1.18	4400	4400	4350	5750	3100	4425	4368.39	6.33	0	-109	4731	4577	4486	4332	4241	4532	4287	2122	1325	5000	3180	5	1	42446389	1866	-2197.50	0.20	12	0.00	-2.00	21609.00	4695	20240223	-6.39	3650	20230726	20.41	4695	-6.39	20240223	3745	17.36	20240117	4695	-6.39	20240223	3650	20.41	20230726	0.15	N	016610	5000	2122 억		2686172	N	N	28	N	00	N
26	20240226	160313	57	100.00	KOSPI		금융업	N	N	N	N		N	4425	-225	5	-4.84	412777570	92660	241.42	4630	4640	4395	6040	3255	4650	4454.76	6.33	0	-491	4743	4696	4648	4601	4553	4720	4625	2122	1390	5000	3340	5	1	42446389	1878	-2212.50	0.20	12	0.22	-2.00	21609.00	4695	20240223	-5.75	3650	20230726	21.23	4695	-5.75	20240223	3745	18.16	20240117	4695	-5.75	20240223	3650	21.23	20230726	0.14	N	016610	5000	2122 억		2685488	N	N	28	N	00	N
27	20240226	150314	57	100.00	KOSPI		금융업	N	N	N	N		N	4435	-215	5	-4.62	385422695	86479	225.31	4630	4640	4395	6040	3255	4650	4456.84	6.33	0	-458	4743	4696	4648	4601	4553	4720	4625	2122	1390	5000	3340	5	1	42446389	1882	-2217.50	0.21	12	0.20	-2.00	21609.00	4695	20240223	-5.54	3650	20230726	21.51	4695	-5.54	20240223	3745	18.42	20240117	4695	-5.54	20240223	3650	21.51	20230726	0.14	N	016610	5000	2122 억		2685488	N	N	5	N	00	N
28	20240226	140313	57	100.00	KOSPI		금융업	N	N	N	N		N	4410	-240	5	-5.16	343352010	76960	200.51	4630	4640	4395	6040	3255	4650	4461.43	6.33	0	165	4743	4696	4648	4601	4553	4720	4625	2122	1390	5000	3340	5	1	42446389	1872	-2205.00	0.20	12	0.18	-2.00	21609.00	4695	20240223	-6.07	3650	20230726	20.82	4695	-6.07	20240223	3745	17.76	20240117	4695	-6.07	20240223	3650	20.82	20230726	0.14	N	016610	5000	2122 억		2685488	N	N	5	N	00	N
29	20240226	130313	57	100.00	KOSPI		금융업	N	N	N	N		N	4435	-215	5	-4.62	285573710	63898	166.48	4630	4640	4395	6040	3255	4650	4469.21	6.33	0	1474	4743	4696	4648	4601	4553	4720	4625	2122	1390	5000	3340	5	1	42446389	1882	-2217.50	0.21	12	0.15	-2.00	21609.00	4695	20240223	-5.54	3650	20230726	21.51	4695	-5.54	20240223	3745	18.42	20240117	4695	-5.54	20240223	3650	21.51	20230726	0.14	N	016610	5000	2122 억		2685488	N	N	5	N	00	N
30	20240226	120312	57	100.00	KOSPI		금융업	N	N	N	N		N	4500	-150	5	-3.23	256735030	57430	149.63	4630	4640	4395	6040	3255	4650	4470.40	6.33	0	3372	4743	4696	4648	4601	4553	4720	4625	2122	1390	5000	3340	5	1	42446389	1910	-2250.00	0.21	12	0.14	-2.00	21609.00	4695	20240223	-4.15	3650	20230726	23.29	4695	-4.15	20240223	3745	20.16	20240117	4695	-4.15	20240223	3650	23.29	20230726	0.14	N	016610	5000	2122 억		2685488	N	N	5	N	00	N
31	20240226	110312	57	100.00	KOSPI		금융업	N	N	N	N		N	4460	-190	5	-4.09	238595580	53386	139.09	4630	4640	4395	6040	3255	4650	4469.25	6.33	0	5344	4743	4696	4648	4601	4553	4720	4625	2122	1390	5000	3340	5	1	42446389	1893	-2230.00	0.21	12	0.13	-2.00	21609.00	4695	20240223	-5.01	3650	20230726	22.19	4695	-5.01	20240223	3745	19.09	20240117	4695	-5.01	20240223	3650	22.19	20230726	0.14	N	016610	5000	2122 억		2685488	N	N	5	N	00	N
32	20240226	100308	57	100.00	KOSPI		금융업	N	N	N	N		N	4485	-165	5	-3.55	112550185	24937	64.97	4630	4640	4400	6040	3255	4650	4513.38	6.33	0	-2899	4743	4696	4648	4601	4553	4720	4625	2122	1390	5000	3340	5	1	42446389	1904	-2242.50	0.21	12	0.06	-2.00	21609.00	4695	20240223	-4.47	3650	20230726	22.88	4695	-4.47	20240223	3745	19.76	20240117	4695	-4.47	20240223	3650	22.88	20230726	0.14	N	016610	5000	2122 억		2685488	N	N	5	N	00	N
33	20240226	090308	57	100.00	KOSPI		금융업	N	N	N	N		N	4605	-45	5	-0.97	1742290	377	0.98	4630	4640	4605	6040	3255	4650	4621.46	6.33	0	-122	4743	4696	4648	4601	4553	4720	4625	2122	1390	5000	3340	5	1	42446389	1955	-2302.50	0.21	12	0.00	-2.00	21609.00	4695	20240223	-1.92	3650	20230726	26.16	4695	-1.92	20240223	3745	22.96	20240117	4695	-1.92	20240223	3650	26.16	20230726	0.14	N	016610	5000	2122 억		2685488	N	N	5	N	00	N
34	20240223	160311	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4650	0	3	0.00	178248360	38270	42.03	4610	4695	4600	6040	3255	4650	4657.65	6.34	0	-5053	4760	4705	4600	4545	4440	4732	4572	2122	1390	5000	3340	5	1	42446389	1974	-2325.00	0.22	12	0.09	-2.00	21609.00	4695	20240223	-0.96	3650	20230726	27.40	4695	-0.96	20240223	3745	24.17	20240117	4695	-0.96	20240223	3650	27.40	20230726	0.15	N	016610	5000	2122 억		2690241	N	N	5	N	00	N
35	20240223	150309	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4650	0	3	0.00	170952955	36701	40.30	4610	4695	4600	6040	3255	4650	4657.99	6.34	0	-4919	4760	4705	4600	4545	4440	4732	4572	2122	1390	5000	3340	5	1	42446389	1974	-2325.00	0.22	12	0.09	-2.00	21609.00	4695	20240223	-0.96	3650	20230726	27.40	4695	-0.96	20240223	3745	24.17	20240117	4695	-0.96	20240223	3650	27.40	20230726	0.15	N	016610	5000	2122 억		2690241	N	N	26	N	00	N
36	20240223	140308	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4665	15	2	0.32	159791710	34302	37.67	4610	4695	4600	6040	3255	4650	4658.38	6.34	0	-4818	4760	4705	4600	4545	4440	4732	4572	2122	1390	5000	3340	5	1	42446389	1980	-2332.50	0.22	12	0.08	-2.00	21609.00	4695	20240223	-0.64	3650	20230726	27.81	4695	-0.64	20240223	3745	24.57	20240117	4695	-0.64	20240223	3650	27.81	20230726	0.15	N	016610	5000	2122 억		2690241	N	N	26	N	00	N
37	20240223	130309	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4655	5	2	0.11	111761405	23984	26.34	4610	4695	4600	6040	3255	4650	4659.83	6.34	0	-4780	4760	4705	4600	4545	4440	4732	4572	2122	1390	5000	3340	5	1	42446389	1976	-2327.50	0.22	12	0.06	-2.00	21609.00	4695	20240223	-0.85	3650	20230726	27.53	4695	-0.85	20240223	3745	24.30	20240117	4695	-0.85	20240223	3650	27.53	20230726	0.15	N	016610	5000	2122 억		2690241	N	N	26	N	00	N
38	20240223	120309	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4655	5	2	0.11	100969505	21666	23.79	4610	4695	4600	6040	3255	4650	4660.27	6.34	0	-4731	4760	4705	4600	4545	4440	4732	4572	2122	1390	5000	3340	5	1	42446389	1976	-2327.50	0.22	12	0.05	-2.00	21609.00	4695	20240223	-0.85	3650	20230726	27.53	4695	-0.85	20240223	3745	24.30	20240117	4695	-0.85	20240223	3650	27.53	20230726	0.15	N	016610	5000	2122 억		2690241	N	N	26	N	00	N
39	20240223	110308	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4650	0	3	0.00	86231200	18496	20.31	4610	4695	4600	6040	3255	4650	4662.15	6.34	0	-4726	4760	4705	4600	4545	4440	4732	4572	2122	1390	5000	3340	5	1	42446389	1974	-2325.00	0.22	12	0.04	-2.00	21609.00	4695	20240223	-0.96	3650	20230726	27.40	4695	-0.96	20240223	3745	24.17	20240117	4695	-0.96	20240223	3650	27.40	20230726	0.15	N	016610	5000	2122 억		2690241	N	N	26	N	00	N
40	20240223	100307	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4635	-15	5	-0.32	54183970	11612	12.75	4610	4695	4600	6040	3255	4650	4666.20	6.34	0	-5871	4760	4705	4600	4545	4440	4732	4572	2122	1390	5000	3340	5	1	42446389	1967	-2317.50	0.21	12	0.03	-2.00	21609.00	4695	20240223	-1.28	3650	20230726	26.99	4695	-1.28	20240223	3745	23.77	20240117	4695	-1.28	20240223	3650	26.99	20230726	0.15	N	016610	5000	2122 억		2690241	N	N	26	N	00	N
41	20240223	090307	57	100.00	KOSPI		금융업	N	N	N	N		N	4605	-45	5	-0.97	2432880	528	0.58	4610	4640	4600	6040	3255	4650	4607.73	6.34	0	-44	4760	4705	4600	4545	4440	4732	4572	2122	1390	5000	3340	5	1	42446389	1955	-2302.50	0.21	12	0.00	-2.00	21609.00	4665	20240219	-1.29	3650	20230726	26.16	4665	-1.29	20240219	3745	22.96	20240117	4665	-1.29	20240219	3650	26.16	20230726	0.15	N	016610	5000	2122 억		2690241	N	N	26	N	00	N
42	20240222	160302	57	100.00	KOSPI		금융업	N	N	N	N		N	4650	60	2	1.31	418504470	91063	122.20	4590	4655	4495	5960	3215	4590	4593.28	6.38	0	-12129	4666	4627	4556	4517	4446	4647	4537	2122	1370	5000	3300	5	1	42446389	1974	-2325.00	0.22	12	0.21	-2.00	21609.00	4665	20240219	-0.32	3650	20230726	27.40	4665	-0.32	20240219	3745	24.17	20240117	4665	-0.32	20240219	3650	27.40	20230726	0.13	N	016610	5000	2122 억		2707051	N	N	26	N	00	N
43	20240222	150308	57	100.00	KOSPI		금융업	N	N	N	N		N	4650	60	2	1.31	287836730	62866	84.36	4590	4650	4495	5960	3215	4590	4578.58	6.38	0	-10318	4666	4627	4556	4517	4446	4647	4537	2122	1370	5000	3300	5	1	42446389	1974	-2325.00	0.22	12	0.15	-2.00	21609.00	4665	20240219	-0.32	3650	20230726	27.40	4665	-0.32	20240219	3745	24.17	20240117	4665	-0.32	20240219	3650	27.40	20230726	0.13	N	016610	5000	2122 억		2707051	N	N	1	N	00	N
44	20240222	140308	57	100.00	KOSPI		금융업	N	N	N	N		N	4600	10	2	0.22	242818295	53145	71.32	4590	4640	4495	5960	3215	4590	4568.98	6.38	0	-8361	4666	4627	4556	4517	4446	4647	4537	2122	1370	5000	3300	5	1	42446389	1953	-2300.00	0.21	12	0.13	-2.00	21609.00	4665	20240219	-1.39	3650	20230726	26.03	4665	-1.39	20240219	3745	22.83	20240117	4665	-1.39	20240219	3650	26.03	20230726	0.13	N	016610	5000	2122 억		2707051	N	N	1	N	00	N
45	20240222	130301	57	100.00	KOSPI		금융업	N	N	N	N		N	4590	0	3	0.00	137431510	30228	40.56	4590	4595	4495	5960	3215	4590	4546.50	6.38	0	-4897	4666	4627	4556	4517	4446	4647	4537	2122	1370	5000	3300	5	1	42446389	1948	-2295.00	0.21	12	0.07	-2.00	21609.00	4665	20240219	-1.61	3650	20230726	25.75	4665	-1.61	20240219	3745	22.56	20240117	4665	-1.61	20240219	3650	25.75	20230726	0.13	N	016610	5000	2122 억		2707051	N	N	1	N	00	N
46	20240222	120307	57	100.00	KOSPI		금융업	N	N	N	N		N	4565	-25	5	-0.54	112024490	24653	33.08	4590	4595	4495	5960	3215	4590	4544.05	6.38	0	-4866	4666	4627	4556	4517	4446	4647	4537	2122	1370	5000	3300	5	1	42446389	1938	-2282.50	0.21	12	0.06	-2.00	21609.00	4665	20240219	-2.14	3650	20230726	25.07	4665	-2.14	20240219	3745	21.90	20240117	4665	-2.14	20240219	3650	25.07	20230726	0.13	N	016610	5000	2122 억		2707051	N	N	1	N	00	N
47	20240222	110306	57	100.00	KOSPI		금융업	N	N	N	N		N	4550	-40	5	-0.87	73668380	16255	21.81	4590	4595	4495	5960	3215	4590	4532.04	6.38	0	-3005	4666	4627	4556	4517	4446	4647	4537	2122	1370	5000	3300	5	1	42446389	1931	-2275.00	0.21	12	0.04	-2.00	21609.00	4665	20240219	-2.47	3650	20230726	24.66	4665	-2.47	20240219	3745	21.50	20240117	4665	-2.47	20240219	3650	24.66	20230726	0.13	N	016610	5000	2122 억		2707051	N	N	1	N	00	N
48	20240222	100304	57	100.00	KOSPI		금융업	N	N	N	N		N	4555	-35	5	-0.76	39127080	8650	11.61	4590	4595	4495	5960	3215	4590	4523.36	6.38	0	-1569	4666	4627	4556	4517	4446	4647	4537	2122	1370	5000	3300	5	1	42446389	1933	-2277.50	0.21	12	0.02	-2.00	21609.00	4665	20240219	-2.36	3650	20230726	24.79	4665	-2.36	20240219	3745	21.63	20240117	4665	-2.36	20240219	3650	24.79	20230726	0.13	N	016610	5000	2122 억		2707051	N	N	1	N	00	N
49	20240222	090307	57	100.00	KOSPI		금융업	N	N	N	N		N	4590	0	3	0.00	839145	183	0.25	4590	4595	4530	5960	3215	4590	4585.49	6.38	0	-116	4666	4627	4556	4517	4446	4647	4537	2122	1370	5000	3300	5	1	42446389	1948	-2295.00	0.21	12	0.00	-2.00	21609.00	4665	20240219	-1.61	3650	20230726	25.75	4665	-1.61	20240219	3745	22.56	20240117	4665	-1.61	20240219	3650	25.75	20230726	0.13	N	016610	5000	2122 억		2707051	N	N	1	N	00	N
50	20240221	160304	57	100.00	KOSPI		금융업	N	N	N	N		N	4590	75	2	1.66	337895905	74489	123.42	4515	4595	4485	5860	3165	4515	4536.19	6.38	0	1815	4655	4585	4535	4465	4415	4560	4440	2122	1345	5000	3250	5	1	42446389	1948	-2295.00	0.21	12	0.18	-2.00	21609.00	4665	20240219	-1.61	3650	20230726	25.75	4665	-1.61	20240219	3745	22.56	20240117	4665	-1.61	20240219	3650	25.75	20230726	0.12	N	016610	5000	2122 억		2706705	N	N	1	N	00	N
51	20240221	150302	57	100.00	KOSPI		금융업	N	N	N	N		N	4580	65	2	1.44	322119685	71050	117.72	4515	4590	4485	5860	3165	4515	4533.70	6.38	0	769	4655	4585	4535	4465	4415	4560	4440	2122	1345	5000	3250	5	1	42446389	1944	-2290.00	0.21	12	0.17	-2.00	21609.00	4665	20240219	-1.82	3650	20230726	25.48	4665	-1.82	20240219	3745	22.30	20240117	4665	-1.82	20240219	3650	25.48	20230726	0.12	N	016610	5000	2122 억		2706705	N	N	25	N	00	N
52	20240221	140304	57	100.00	KOSPI		금융업	N	N	N	N		N	4560	45	2	1.00	294260625	64963	107.64	4515	4570	4485	5860	3165	4515	4529.66	6.38	0	1579	4655	4585	4535	4465	4415	4560	4440	2122	1345	5000	3250	5	1	42446389	1936	-2280.00	0.21	12	0.15	-2.00	21609.00	4665	20240219	-2.25	3650	20230726	24.93	4665	-2.25	20240219	3745	21.76	20240117	4665	-2.25	20240219	3650	24.93	20230726	0.12	N	016610	5000	2122 억		2706705	N	N	25	N	00	N
53	20240221	130304	57	100.00	KOSPI		금융업	N	N	N	N		N	4545	30	2	0.66	174269810	38615	63.98	4515	4565	4485	5860	3165	4515	4513.01	6.38	0	2328	4655	4585	4535	4465	4415	4560	4440	2122	1345	5000	3250	5	1	42446389	1929	-2272.50	0.21	12	0.09	-2.00	21609.00	4665	20240219	-2.57	3650	20230726	24.52	4665	-2.57	20240219	3745	21.36	20240117	4665	-2.57	20240219	3650	24.52	20230726	0.12	N	016610	5000	2122 억		2706705	N	N	25	N	00	N
54	20240221	120304	57	100.00	KOSPI		금융업	N	N	N	N		N	4555	40	2	0.89	142409840	31605	52.37	4515	4565	4485	5860	3165	4515	4505.93	6.38	0	1680	4655	4585	4535	4465	4415	4560	4440	2122	1345	5000	3250	5	1	42446389	1933	-2277.50	0.21	12	0.07	-2.00	21609.00	4665	20240219	-2.36	3650	20230726	24.79	4665	-2.36	20240219	3745	21.63	20240117	4665	-2.36	20240219	3650	24.79	20230726	0.12	N	016610	5000	2122 억		2706705	N	N	25	N	00	N
55	20240221	110305	57	100.00	KOSPI		금융업	N	N	N	N		N	4515	0	3	0.00	118477220	26325	43.62	4515	4535	4485	5860	3165	4515	4500.56	6.38	0	785	4655	4585	4535	4465	4415	4560	4440	2122	1345	5000	3250	5	1	42446389	1916	-2257.50	0.21	12	0.06	-2.00	21609.00	4665	20240219	-3.22	3650	20230726	23.70	4665	-3.22	20240219	3745	20.56	20240117	4665	-3.22	20240219	3650	23.70	20230726	0.12	N	016610	5000	2122 억		2706705	N	N	25	N	00	N
56	20240221	100304	57	100.00	KOSPI		금융업	N	N	N	N		N	4515	0	3	0.00	96376890	21425	35.50	4515	4535	4485	5860	3165	4515	4498.34	6.38	0	803	4655	4585	4535	4465	4415	4560	4440	2122	1345	5000	3250	5	1	42446389	1916	-2257.50	0.21	12	0.05	-2.00	21609.00	4665	20240219	-3.22	3650	20230726	23.70	4665	-3.22	20240219	3745	20.56	20240117	4665	-3.22	20240219	3650	23.70	20230726	0.12	N	016610	5000	2122 억		2706705	N	N	25	N	00	N
57	20240221	090302	57	100.00	KOSPI		금융업	N	N	N	N		N	4505	-10	5	-0.22	1480175	328	0.54	4515	4515	4505	5860	3165	4515	4512.73	6.38	0	-117	4655	4585	4535	4465	4415	4560	4440	2122	1345	5000	3250	5	1	42446389	1912	-2252.50	0.21	12	0.00	-2.00	21609.00	4665	20240219	-3.43	3650	20230726	23.42	4665	-3.43	20240219	3745	20.29	20240117	4665	-3.43	20240219	3650	23.42	20230726	0.12	N	016610	5000	2122 억		2706705	N	N	25	N	00	N
58	20240220	160300	57	100.00	KOSPI		금융업	N	N	N	N		N	4515	-90	5	-1.95	273292175	60354	28.56	4605	4605	4485	5980	3225	4605	4528.15	6.43	0	-17334	4781	4692	4576	4487	4371	4737	4532	2122	1375	5000	3310	5	1	42446389	1916	-2257.50	0.21	12	0.14	-2.00	21609.00	4665	20240219	-3.22	3650	20230726	23.70	4665	-3.22	20240219	3745	20.56	20240117	4665	-3.22	20240219	3650	23.70	20230726	0.13	N	016610	5000	2122 억		2729760	N	N	25	N	00	N
59	20240220	150302	57	100.00	KOSPI		금융업	N	N	N	N		N	4520	-85	5	-1.85	260645910	57549	27.23	4605	4605	4485	5980	3225	4605	4529.11	6.43	0	-15431	4781	4692	4576	4487	4371	4737	4532	2122	1375	5000	3310	5	1	42446389	1919	-2260.00	0.21	12	0.14	-2.00	21609.00	4665	20240219	-3.11	3650	20230726	23.84	4665	-3.11	20240219	3745	20.69	20240117	4665	-3.11	20240219	3650	23.84	20230726	0.13	N	016610	5000	2122 억		2729760	N	N	78	N	00	N
60	20240220	140302	57	100.00	KOSPI		금융업	N	N	N	N		N	4495	-110	5	-2.39	235724180	52013	24.61	4605	4605	4495	5980	3225	4605	4532.02	6.43	0	-13163	4781	4692	4576	4487	4371	4737	4532	2122	1375	5000	3310	5	1	42446389	1908	-2247.50	0.21	12	0.12	-2.00	21609.00	4665	20240219	-3.64	3650	20230726	23.15	4665	-3.64	20240219	3745	20.03	20240117	4665	-3.64	20240219	3650	23.15	20230726	0.13	N	016610	5000	2122 억		2729760	N	N	78	N	00	N
61	20240220	130302	57	100.00	KOSPI		금융업	N	N	N	N		N	4505	-100	5	-2.17	206282990	45472	21.52	4605	4605	4500	5980	3225	4605	4536.48	6.43	0	-11610	4781	4692	4576	4487	4371	4737	4532	2122	1375	5000	3310	5	1	42446389	1912	-2252.50	0.21	12	0.11	-2.00	21609.00	4665	20240219	-3.43	3650	20230726	23.42	4665	-3.43	20240219	3745	20.29	20240117	4665	-3.43	20240219	3650	23.42	20230726	0.13	N	016610	5000	2122 억		2729760	N	N	78	N	00	N
62	20240220	120301	57	100.00	KOSPI		금융업	N	N	N	N		N	4520	-85	5	-1.85	188788930	41596	19.68	4605	4605	4500	5980	3225	4605	4538.63	6.43	0	-9492	4781	4692	4576	4487	4371	4737	4532	2122	1375	5000	3310	5	1	42446389	1919	-2260.00	0.21	12	0.10	-2.00	21609.00	4665	20240219	-3.11	3650	20230726	23.84	4665	-3.11	20240219	3745	20.69	20240117	4665	-3.11	20240219	3650	23.84	20230726	0.13	N	016610	5000	2122 억		2729760	N	N	78	N	00	N
63	20240220	110300	57	100.00	KOSPI		금융업	N	N	N	N		N	4545	-60	5	-1.30	82408450	18057	8.54	4605	4605	4540	5980	3225	4605	4563.80	6.43	0	-4142	4781	4692	4576	4487	4371	4737	4532	2122	1375	5000	3310	5	1	42446389	1929	-2272.50	0.21	12	0.04	-2.00	21609.00	4665	20240219	-2.57	3650	20230726	24.52	4665	-2.57	20240219	3745	21.36	20240117	4665	-2.57	20240219	3650	24.52	20230726	0.13	N	016610	5000	2122 억		2729760	N	N	78	N	00	N
64	20240220	100250	57	100.00	KOSPI		금융업	N	N	N	N		N	4545	-60	5	-1.30	60709520	13290	6.29	4605	4605	4545	5980	3225	4605	4568.06	6.43	0	-2357	4781	4692	4576	4487	4371	4737	4532	2122	1375	5000	3310	5	1	42446389	1929	-2272.50	0.21	12	0.03	-2.00	21609.00	4665	20240219	-2.57	3650	20230726	24.52	4665	-2.57	20240219	3745	21.36	20240117	4665	-2.57	20240219	3650	24.52	20230726	0.13	N	016610	5000	2122 억		2729760	N	N	78	N	00	N
65	20240220	090303	57	100.00	KOSPI		금융업	N	N	N	N		N	4605	0	3	0.00	8146245	1769	0.84	4605	4605	4605	5980	3225	4605	4605.00	6.43	0	-63	4781	4692	4576	4487	4371	4737	4532	2122	1375	5000	3310	5	1	42446389	1955	-2302.50	0.21	12	0.00	-2.00	21609.00	4665	20240219	-1.29	3650	20230726	26.16	4665	-1.29	20240219	3745	22.96	20240117	4665	-1.29	20240219	3650	26.16	20230726	0.13	N	016610	5000	2122 억		2729760	N	N	78	N	00	N
66	20240219	160301	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4605	140	2	3.14	971117945	210982	393.11	4475	4665	4460	5800	3130	4465	4602.84	6.42	0	2210	4535	4500	4430	4395	4325	4517	4412	2122	1335	5000	3210	5	1	42446389	1955	-2302.50	0.21	12	0.50	-2.00	21609.00	4665	20240219	-1.29	3650	20230726	26.16	4665	-1.29	20240219	3745	22.96	20240117	4665	-1.29	20240219	3650	26.16	20230726	0.13	N	016610	5000	2122 억		2723188	N	N	78	N	00	N
67	20240219	150303	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4630	165	2	3.70	923754120	200715	373.98	4475	4665	4460	5800	3130	4465	4602.32	6.42	0	1290	4535	4500	4430	4395	4325	4517	4412	2122	1335	5000	3210	5	1	42446389	1965	-2315.00	0.21	12	0.47	-2.00	21609.00	4665	20240219	-0.75	3650	20230726	26.85	4665	-0.75	20240219	3745	23.63	20240117	4665	-0.75	20240219	3650	26.85	20230726	0.13	N	016610	5000	2122 억		2723188	N	N	21	N	00	N
68	20240219	140303	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4605	140	2	3.14	772515305	167879	312.80	4475	4665	4460	5800	3130	4465	4601.62	6.42	0	7754	4535	4500	4430	4395	4325	4517	4412	2122	1335	5000	3210	5	1	42446389	1955	-2302.50	0.21	12	0.40	-2.00	21609.00	4665	20240219	-1.29	3650	20230726	26.16	4665	-1.29	20240219	3745	22.96	20240117	4665	-1.29	20240219	3650	26.16	20230726	0.13	N	016610	5000	2122 억		2723188	N	N	21	N	00	N
69	20240219	130304	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4590	125	2	2.80	578776305	126013	234.79	4475	4665	4460	5800	3130	4465	4592.99	6.42	0	12902	4535	4500	4430	4395	4325	4517	4412	2122	1335	5000	3210	5	1	42446389	1948	-2295.00	0.21	12	0.30	-2.00	21609.00	4665	20240219	-1.61	3650	20230726	25.75	4665	-1.61	20240219	3745	22.56	20240117	4665	-1.61	20240219	3650	25.75	20230726	0.13	N	016610	5000	2122 억		2723188	N	N	21	N	00	N
70	20240219	120301	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4600	135	2	3.02	549998225	119762	223.15	4475	4665	4460	5800	3130	4465	4592.43	6.42	0	12294	4535	4500	4430	4395	4325	4517	4412	2122	1335	5000	3210	5	1	42446389	1953	-2300.00	0.21	12	0.28	-2.00	21609.00	4665	20240219	-1.39	3650	20230726	26.03	4665	-1.39	20240219	3745	22.83	20240117	4665	-1.39	20240219	3650	26.03	20230726	0.13	N	016610	5000	2122 억		2723188	N	N	21	N	00	N
71	20240219	110301	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4585	120	2	2.69	534792300	116450	216.97	4475	4665	4460	5800	3130	4465	4592.46	6.42	0	12035	4535	4500	4430	4395	4325	4517	4412	2122	1335	5000	3210	5	1	42446389	1946	-2292.50	0.21	12	0.27	-2.00	21609.00	4665	20240219	-1.71	3650	20230726	25.62	4665	-1.71	20240219	3745	22.43	20240117	4665	-1.71	20240219	3650	25.62	20230726	0.13	N	016610	5000	2122 억		2723188	N	N	21	N	00	N
72	20240219	100300	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4600	135	2	3.02	426584375	92908	173.11	4475	4665	4460	5800	3130	4465	4591.47	6.42	0	16852	4535	4500	4430	4395	4325	4517	4412	2122	1335	5000	3210	5	1	42446389	1953	-2300.00	0.21	12	0.22	-2.00	21609.00	4665	20240219	-1.39	3650	20230726	26.03	4665	-1.39	20240219	3745	22.83	20240117	4665	-1.39	20240219	3650	26.03	20230726	0.13	N	016610	5000	2122 억		2723188	N	N	21	N	00	N
73	20240219	090301	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4490	25	2	0.56	11817535	2637	4.91	4475	4495	4460	5800	3130	4465	4481.43	6.42	0	1757	4535	4500	4430	4395	4325	4517	4412	2122	1335	5000	3210	5	1	42446389	1906	-2245.00	0.21	12	0.01	-2.00	21609.00	4495	20240219	-0.11	3650	20230726	23.01	4495	-0.11	20240219	3745	19.89	20240117	4495	-0.11	20240219	3650	23.01	20230726	0.13	N	016610	5000	2122 억		2723188	N	N	21	N	00	N
74	20240216	160259	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4465	65	2	1.48	237104830	53668	108.11	4415	4465	4360	5720	3080	4400	4416.80	6.38	0	15463	4453	4426	4388	4361	4323	4407	4342	2122	1320	5000	3160	5	1	42446389	1895	-2232.50	0.21	12	0.13	-2.00	21609.00	4480	20230210	-0.33	3650	20230726	22.33	4465	0.00	20240216	3745	19.23	20240117	4465	0.00	20240216	3650	22.33	20230726	0.16	N	016610	5000	2122 억		2709355	N	N	21	N	00	N
75	20240216	150300	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4460	60	2	1.36	213897595	48470	97.64	4415	4465	4360	5720	3080	4400	4413.04	6.38	0	13957	4453	4426	4388	4361	4323	4407	4342	2122	1320	5000	3160	5	1	42446389	1893	-2230.00	0.21	12	0.11	-2.00	21609.00	4480	20230210	-0.45	3650	20230726	22.19	4465	-0.11	20240216	3745	19.09	20240117	4465	-0.11	20240216	3650	22.19	20230726	0.16	N	016610	5000	2122 억		2709355	N	N	22	N	00	N
76	20240216	140302	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4430	30	2	0.68	145326745	33047	66.57	4415	4445	4360	5720	3080	4400	4397.56	6.38	0	6151	4453	4426	4388	4361	4323	4407	4342	2122	1320	5000	3160	5	1	42446389	1880	-2215.00	0.21	12	0.08	-2.00	21609.00	4480	20230210	-1.12	3650	20230726	21.37	4445	-0.34	20240216	3745	18.29	20240117	4445	-0.34	20240216	3650	21.37	20230726	0.16	N	016610	5000	2122 억		2709355	N	N	22	N	00	N
77	20240216	130258	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4420	20	2	0.45	104149745	23749	47.84	4415	4435	4360	5720	3080	4400	4385.31	6.38	0	1652	4453	4426	4388	4361	4323	4407	4342	2122	1320	5000	3160	5	1	42446389	1876	-2210.00	0.20	12	0.06	-2.00	21609.00	4480	20230210	-1.34	3650	20230726	21.10	4435	0.00	20240213	3745	18.02	20240117	4435	-0.34	20240213	3650	21.10	20230726	0.16	N	016610	5000	2122 억		2709355	N	N	22	N	00	N
78	20240216	120301	57	100.00	KOSPI		금융업	N	N	N	N		N	4390	-10	5	-0.23	72683165	16603	33.45	4415	4415	4360	5720	3080	4400	4377.44	6.38	0	-1034	4453	4426	4388	4361	4323	4407	4342	2122	1320	5000	3160	5	1	42446389	1863	-2195.00	0.20	12	0.04	-2.00	21609.00	4480	20230210	-2.01	3650	20230726	20.27	4435	-1.01	20240213	3745	17.22	20240117	4435	-1.01	20240213	3650	20.27	20230726	0.16	N	016610	5000	2122 억		2709355	N	N	22	N	00	N
79	20240216	110302	57	100.00	KOSPI		금융업	N	N	N	N		N	4385	-15	5	-0.34	64874240	14823	29.86	4415	4415	4360	5720	3080	4400	4376.27	6.38	0	-1034	4453	4426	4388	4361	4323	4407	4342	2122	1320	5000	3160	5	1	42446389	1861	-2192.50	0.20	12	0.03	-2.00	21609.00	4480	20230210	-2.12	3650	20230726	20.14	4435	-1.13	20240213	3745	17.09	20240117	4435	-1.13	20240213	3650	20.14	20230726	0.16	N	016610	5000	2122 억		2709355	N	N	22	N	00	N
80	20240216	100301	57	100.00	KOSPI		금융업	N	N	N	N		N	4380	-20	5	-0.45	54491985	12452	25.08	4415	4415	4360	5720	3080	4400	4375.77	6.38	0	-1034	4453	4426	4388	4361	4323	4407	4342	2122	1320	5000	3160	5	1	42446389	1859	-2190.00	0.20	12	0.03	-2.00	21609.00	4480	20230210	-2.23	3650	20230726	20.00	4435	-1.24	20240213	3745	16.96	20240117	4435	-1.24	20240213	3650	20.00	20230726	0.16	N	016610	5000	2122 억		2709355	N	N	22	N	00	N
81	20240216	090256	57	100.00	KOSPI		금융업	N	N	N	N		N	4400	0	3	0.00	8052050	1830	3.69	4415	4415	4395	5720	3080	4400	4400.03	6.38	0	-1600	4453	4426	4388	4361	4323	4407	4342	2122	1320	5000	3160	5	1	42446389	1868	-2200.00	0.20	12	0.00	-2.00	21609.00	4480	20230210	-1.79	3650	20230726	20.55	4435	-0.79	20240213	3745	17.49	20240117	4435	-0.79	20240213	3650	20.55	20230726	0.16	N	016610	5000	2122 억		2709355	N	N	22	N	00	N
82	20240215	160259	57	100.00	KOSPI		금융업	N	N	N	N		N	4400	5	2	0.11	217501795	49596	36.73	4415	4415	4350	5710	3080	4395	4385.44	6.39	0	-1063	4451	4422	4391	4362	4331	4437	4377	2122	1315	5000	3160	5	1	42446389	1868	-2200.00	0.20	12	0.12	-2.00	21609.00	4525	20230209	-2.76	3650	20230726	20.55	4435	-0.79	20240213	3745	17.49	20240117	4435	-0.79	20240213	3650	20.55	20230726	0.16	N	016610	5000	2122 억		2713702	N	N	22	N	00	N
83	20240215	150300	57	100.00	KOSPI		금융업	N	N	N	N		N	4390	-5	5	-0.11	208016775	47438	35.13	4415	4415	4350	5710	3080	4395	4385.02	6.39	0	-821	4451	4422	4391	4362	4331	4437	4377	2122	1315	5000	3160	5	1	42446389	1863	-2195.00	0.20	12	0.11	-2.00	21609.00	4525	20230209	-2.98	3650	20230726	20.27	4435	-1.01	20240213	3745	17.22	20240117	4435	-1.01	20240213	3650	20.27	20230726	0.16	N	016610	5000	2122 억		2713702	N	N	0	N	00	N
84	20240215	140258	57	100.00	KOSPI		금융업	N	N	N	N		N	4390	-5	5	-0.11	201573165	45971	34.05	4415	4415	4350	5710	3080	4395	4384.79	6.39	0	-767	4451	4422	4391	4362	4331	4437	4377	2122	1315	5000	3160	5	1	42446389	1863	-2195.00	0.20	12	0.11	-2.00	21609.00	4525	20230209	-2.98	3650	20230726	20.27	4435	-1.01	20240213	3745	17.22	20240117	4435	-1.01	20240213	3650	20.27	20230726	0.16	N	016610	5000	2122 억		2713702	N	N	0	N	00	N
85	20240215	130258	57	100.00	KOSPI		금융업	N	N	N	N		N	4395	0	3	0.00	181253695	41346	30.62	4415	4415	4350	5710	3080	4395	4383.83	6.39	0	-314	4451	4422	4391	4362	4331	4437	4377	2122	1315	5000	3160	5	1	42446389	1866	-2197.50	0.20	12	0.10	-2.00	21609.00	4525	20230209	-2.87	3650	20230726	20.41	4435	-0.90	20240213	3745	17.36	20240117	4435	-0.90	20240213	3650	20.41	20230726	0.16	N	016610	5000	2122 억		2713702	N	N	0	N	00	N
86	20240215	120259	57	100.00	KOSPI		금융업	N	N	N	N		N	4400	5	2	0.11	136629445	31175	23.09	4415	4415	4350	5710	3080	4395	4382.66	6.39	0	-314	4451	4422	4391	4362	4331	4437	4377	2122	1315	5000	3160	5	1	42446389	1868	-2200.00	0.20	12	0.07	-2.00	21609.00	4525	20230209	-2.76	3650	20230726	20.55	4435	-0.79	20240213	3745	17.49	20240117	4435	-0.79	20240213	3650	20.55	20230726	0.16	N	016610	5000	2122 억		2713702	N	N	0	N	00	N
87	20240215	110257	57	100.00	KOSPI		금융업	N	N	N	N		N	4385	-10	5	-0.23	85689740	19585	14.51	4415	4415	4350	5710	3080	4395	4375.27	6.39	0	2005	4451	4422	4391	4362	4331	4437	4377	2122	1315	5000	3160	5	1	42446389	1861	-2192.50	0.20	12	0.05	-2.00	21609.00	4525	20230209	-3.09	3650	20230726	20.14	4435	-1.13	20240213	3745	17.09	20240117	4435	-1.13	20240213	3650	20.14	20230726	0.16	N	016610	5000	2122 억		2713702	N	N	0	N	00	N
88	20240215	100258	57	100.00	KOSPI		금융업	N	N	N	N		N	4365	-30	5	-0.68	49550730	11304	8.37	4415	4415	4360	5710	3080	4395	4383.47	6.39	0	466	4451	4422	4391	4362	4331	4437	4377	2122	1315	5000	3160	5	1	42446389	1853	-2182.50	0.20	12	0.03	-2.00	21609.00	4525	20230209	-3.54	3650	20230726	19.59	4435	-1.58	20240213	3745	16.56	20240117	4435	-1.58	20240213	3650	19.59	20230726	0.16	N	016610	5000	2122 억		2713702	N	N	0	N	00	N
89	20240215	090256	57	100.00	KOSPI		금융업	N	N	N	N		N	4410	15	2	0.34	22070	5	0.00	4415	4415	4410	5710	3080	4395	4414.00	6.39	0	0	4451	4422	4391	4362	4331	4437	4377	2122	1315	5000	3160	5	1	42446389	1872	-2205.00	0.20	12	0.00	-2.00	21609.00	4525	20230209	-2.54	3650	20230726	20.82	4435	-0.56	20240213	3745	17.76	20240117	4435	-0.56	20240213	3650	20.82	20230726	0.16	N	016610	5000	2122 억		2713702	N	N	0	N	00	N
90	20240214	160255	57	100.00	KOSPI		금융업	N	N	N	N		N	4395	5	2	0.11	592237090	134986	107.59	4380	4420	4360	5700	3075	4390	4387.39	6.49	0	-41622	4506	4447	4376	4317	4246	4477	4347	2122	1310	5000	3160	5	1	42446389	1866	-2197.50	0.20	12	0.32	-2.00	21609.00	4585	20230208	-4.14	3650	20230726	20.41	4435	-0.90	20240213	3745	17.36	20240117	4435	-0.90	20240213	3650	20.41	20230726	0.18	N	016610	5000	2122 억		2756601	N	N	0	N	00	N
91	20240214	150256	57	100.00	KOSPI		금융업	N	N	N	N		N	4390	0	3	0.00	579536315	132094	105.28	4380	4420	4360	5700	3075	4390	4387.30	6.49	0	-42320	4506	4447	4376	4317	4246	4477	4347	2122	1310	5000	3160	5	1	42446389	1863	-2195.00	0.20	12	0.31	-2.00	21609.00	4585	20230208	-4.25	3650	20230726	20.27	4435	-1.01	20240213	3745	17.22	20240117	4435	-1.01	20240213	3650	20.27	20230726	0.18	N	016610	5000	2122 억		2756601	N	N	0	N	00	N
92	20240214	140255	57	100.00	KOSPI		금융업	N	N	N	N		N	4390	0	3	0.00	472282855	107671	85.82	4380	4420	4360	5700	3075	4390	4386.35	6.49	0	-35575	4506	4447	4376	4317	4246	4477	4347	2122	1310	5000	3160	5	1	42446389	1863	-2195.00	0.20	12	0.25	-2.00	21609.00	4585	20230208	-4.25	3650	20230726	20.27	4435	-1.01	20240213	3745	17.22	20240117	4435	-1.01	20240213	3650	20.27	20230726	0.18	N	016610	5000	2122 억		2756601	N	N	0	N	00	N
93	20240214	130258	57	100.00	KOSPI		금융업	N	N	N	N		N	4380	-10	5	-0.23	217236045	49582	39.52	4380	4420	4360	5700	3075	4390	4381.35	6.49	0	8719	4506	4447	4376	4317	4246	4477	4347	2122	1310	5000	3160	5	1	42446389	1859	-2190.00	0.20	12	0.12	-2.00	21609.00	4585	20230208	-4.47	3650	20230726	20.00	4435	-1.24	20240213	3745	16.96	20240117	4435	-1.24	20240213	3650	20.00	20230726	0.18	N	016610	5000	2122 억		2756601	N	N	0	N	00	N
94	20240214	120255	57	100.00	KOSPI		금융업	N	N	N	N		N	4375	-15	5	-0.34	143736135	32793	26.14	4380	4420	4360	5700	3075	4390	4383.13	6.49	0	3916	4506	4447	4376	4317	4246	4477	4347	2122	1310	5000	3160	5	1	42446389	1857	-2187.50	0.20	12	0.08	-2.00	21609.00	4585	20230208	-4.58	3650	20230726	19.86	4435	-1.35	20240213	3745	16.82	20240117	4435	-1.35	20240213	3650	19.86	20230726	0.18	N	016610	5000	2122 억		2756601	N	N	0	N	00	N
95	20240214	110257	57	100.00	KOSPI		금융업	N	N	N	N		N	4390	0	3	0.00	78991200	18004	14.35	4380	4420	4360	5700	3075	4390	4387.43	6.49	0	3982	4506	4447	4376	4317	4246	4477	4347	2122	1310	5000	3160	5	1	42446389	1863	-2195.00	0.20	12	0.04	-2.00	21609.00	4585	20230208	-4.25	3650	20230726	20.27	4435	-1.01	20240213	3745	17.22	20240117	4435	-1.01	20240213	3650	20.27	20230726	0.18	N	016610	5000	2122 억		2756601	N	N	0	N	00	N
96	20240214	090252	57	100.00	KOSPI		금융업	N	N	N	N		N	4380	-10	5	-0.23	534360	122	0.10	4380	4380	4380	5700	3075	4390	4380.00	6.49	0	-23	4506	4447	4376	4317	4246	4477	4347	2122	1310	5000	3160	5	1	42446389	1859	-2190.00	0.20	12	0.00	-2.00	21609.00	4585	20230208	-4.47	3650	20230726	20.00	4435	-1.24	20240213	3745	16.96	20240117	4435	-1.24	20240213	3650	20.00	20230726	0.18	N	016610	5000	2122 억		2756601	N	N	0	N	00	N
97	20240213	160252	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4390	85	2	1.97	549642395	125357	149.61	4340	4435	4305	5590	3015	4305	4384.60	6.46	0	10412	4368	4336	4288	4256	4208	4352	4272	2122	1285	5000	3090	5	1	42446389	1863	-2195.00	0.20	12	0.30	-2.00	21609.00	4585	20230208	-4.25	3650	20230726	20.27	4435	-1.01	20240213	3745	17.22	20240117	4435	-1.01	20240213	3650	20.27	20230726	0.22	N	016610	5000	2122 억		2740800	N	N	0	N	00	N
98	20240213	150249	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4405	100	2	2.32	534914845	122003	145.60	4340	4435	4305	5590	3015	4305	4384.44	6.46	0	10309	4368	4336	4288	4256	4208	4352	4272	2122	1285	5000	3090	5	1	42446389	1870	-2202.50	0.20	12	0.29	-2.00	21609.00	4585	20230208	-3.93	3650	20230726	20.68	4435	-0.68	20240213	3745	17.62	20240117	4435	-0.68	20240213	3650	20.68	20230726	0.22	N	016610	5000	2122 억		2740800	N	N	0	N	00	N
99	20240213	140257	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4390	85	2	1.97	522220175	119111	142.15	4340	4435	4305	5590	3015	4305	4384.32	6.46	0	10026	4368	4336	4288	4256	4208	4352	4272	2122	1285	5000	3090	5	1	42446389	1863	-2195.00	0.20	12	0.28	-2.00	21609.00	4585	20230208	-4.25	3650	20230726	20.27	4435	-1.01	20240213	3745	17.22	20240117	4435	-1.01	20240213	3650	20.27	20230726	0.22	N	016610	5000	2122 억		2740800	N	N	0	N	00	N
100	20240213	130254	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4370	65	2	1.51	325202040	74275	88.64	4340	4435	4305	5590	3015	4305	4378.35	6.46	0	9371	4368	4336	4288	4256	4208	4352	4272	2122	1285	5000	3090	5	1	42446389	1855	-2185.00	0.20	12	0.17	-2.00	21609.00	4585	20230208	-4.69	3650	20230726	19.73	4435	-1.47	20240213	3745	16.69	20240117	4435	-1.47	20240213	3650	19.73	20230726	0.22	N	016610	5000	2122 억		2740800	N	N	0	N	00	N
101	20240213	120255	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	4385	80	2	1.86	295937760	67597	80.67	4340	4435	4305	5590	3015	4305	4377.97	6.46	0	8798	4368	4336	4288	4256	4208	4352	4272	2122	1285	5000	3090	5	1	42446389	1861	-2192.50	0.20	12	0.16	-2.00	21609.00	4585	20230208	-4.36	3650	20230726	20.14	4435	-1.13	20240213	3745	17.09	20240117	4435	-1.13	20240213	3650	20.14	20230726	0.22	N	016610	5000	2122 억		2740800	N	N	0	N	00	N
102	20240213	110256	57	100.00	KOSPI		금융업	N	N	N	N		N	4395	90	2	2.09	182038605	41690	49.75	4340	4395	4305	5590	3015	4305	4366.48	6.46	0	5182	4368	4336	4288	4256	4208	4352	4272	2122	1285	5000	3090	5	1	42446389	1866	-2197.50	0.20	12	0.10	-2.00	21609.00	4585	20230208	-4.14	3650	20230726	20.41	4395	0.00	20240213	3745	17.36	20240117	4425	-0.68	20230214	3650	20.41	20230726	0.22	N	016610	5000	2122 억		2740800	N	N	0	N	00	N
103	20240213	100235	57	100.00	KOSPI		금융업	N	N	N	N		N	4390	85	2	1.97	113383695	26020	31.05	4340	4390	4305	5590	3015	4305	4357.56	6.46	0	4582	4368	4336	4288	4256	4208	4352	4272	2122	1285	5000	3090	5	1	42446389	1863	-2195.00	0.20	12	0.06	-2.00	21609.00	4585	20230208	-4.25	3650	20230726	20.27	4390	0.00	20240213	3745	17.22	20240117	4425	-0.79	20230214	3650	20.27	20230726	0.22	N	016610	5000	2122 억		2740800	N	N	0	N	00	N