KissMeData/000320/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12080	-190	5	-1.55	379785890	31261	164.64	12280	12350	12000	15950	8590	12270	12148.91	4.01	1683	12450	12360	12210	12120	11970	12285	12045	84	3680	500	8830	10	1	13291151	1606	6.53	0.41	12	0.24	1849.00	29719.00	15100	20240208	-20.00	9440	20230327	27.97	15100	-20.00	20240208	10450	15.60	20240125	15100	-20.00	20240208	9440	27.97	20230327	1.31	N	000320	500	84 억	533352	N	N	703	N	N
3	20240229	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12120	-150	5	-1.22	356838570	29361	154.64	12280	12350	12000	15950	8590	12270	12153.49	4.01	816	12450	12360	12210	12120	11970	12285	12045	84	3680	500	8830	10	1	13291151	1611	6.55	0.41	12	0.22	1849.00	29719.00	15100	20240208	-19.74	9440	20230327	28.39	15100	-19.74	20240208	10450	15.98	20240125	15100	-19.74	20240208	9440	28.39	20230327	1.31	N	000320	500	84 억	533352	N	N	117	N	N
4	20240229	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12100	-170	5	-1.39	299204980	24602	129.57	12280	12350	12000	15950	8590	12270	12161.82	4.01	2367	12450	12360	12210	12120	11970	12285	12045	84	3680	500	8830	10	1	13291151	1608	6.54	0.41	12	0.19	1849.00	29719.00	15100	20240208	-19.87	9440	20230327	28.18	15100	-19.87	20240208	10450	15.79	20240125	15100	-19.87	20240208	9440	28.18	20230327	1.31	N	000320	500	84 억	533352	N	N	117	N	N
5	20240229	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12160	-110	5	-0.90	163248870	13332	70.22	12280	12350	12120	15950	8590	12270	12244.89	4.01	-748	12450	12360	12210	12120	11970	12285	12045	84	3680	500	8830	10	1	13291151	1616	6.58	0.41	12	0.10	1849.00	29719.00	15100	20240208	-19.47	9440	20230327	28.81	15100	-19.47	20240208	10450	16.36	20240125	15100	-19.47	20240208	9440	28.81	20230327	1.31	N	000320	500	84 억	533352	N	N	117	N	N
6	20240229	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12310	40	2	0.33	99489100	8106	42.69	12280	12350	12180	15950	8590	12270	12273.51	4.01	-302	12450	12360	12210	12120	11970	12285	12045	84	3680	500	8830	10	1	13291151	1636	6.66	0.41	12	0.06	1849.00	29719.00	15100	20240208	-18.48	9440	20230327	30.40	15100	-18.48	20240208	10450	17.80	20240125	15100	-18.48	20240208	9440	30.40	20230327	1.31	N	000320	500	84 억	533352	N	N	117	N	N
7	20240229	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12280	10	2	0.08	81368360	6633	34.93	12280	12350	12180	15950	8590	12270	12267.20	4.01	616	12450	12360	12210	12120	11970	12285	12045	84	3680	500	8830	10	1	13291151	1632	6.64	0.41	12	0.05	1849.00	29719.00	15100	20240208	-18.68	9440	20230327	30.08	15100	-18.68	20240208	10450	17.51	20240125	15100	-18.68	20240208	9440	30.08	20230327	1.31	N	000320	500	84 억	533352	N	N	117	N	N
8	20240229	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12310	40	2	0.33	53604030	4378	23.06	12280	12320	12180	15950	8590	12270	12243.95	4.01	1065	12450	12360	12210	12120	11970	12285	12045	84	3680	500	8830	10	1	13291151	1636	6.66	0.41	12	0.03	1849.00	29719.00	15100	20240208	-18.48	9440	20230327	30.40	15100	-18.48	20240208	10450	17.80	20240125	15100	-18.48	20240208	9440	30.40	20230327	1.31	N	000320	500	84 억	533352	N	N	117	N	N
9	20240229	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12290	20	2	0.16	528220	43	0.23	12280	12300	12280	15950	8590	12270	12284.19	4.01	-5	12450	12360	12210	12120	11970	12285	12045	84	3680	500	8830	10	1	13291151	1633	6.65	0.41	12	0.00	1849.00	29719.00	15100	20240208	-18.61	9440	20230327	30.19	15100	-18.61	20240208	10450	17.61	20240125	15100	-18.61	20240208	9440	30.19	20230327	1.31	N	000320	500	84 억	533352	N	N	117	N	N
10	20240228	160104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12270	100	2	0.82	230769380	18894	28.96	12290	12300	12060	15820	8520	12170	12213.87	4.01	1372	12643	12406	12153	11916	11663	12280	11790	84	3650	500	8760	10	1	13291151	1631	6.64	0.41	12	0.14	1849.00	29719.00	15100	20240208	-18.74	9440	20230327	29.98	15100	-18.74	20240208	10450	17.42	20240125	15100	-18.74	20240208	9440	29.98	20230327	1.31	N	000320	500	84 억	532633	N	N	117	N	N
11	20240228	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12210	40	2	0.33	218908050	17925	27.48	12290	12300	12060	15820	8520	12170	12212.44	4.01	1031	12643	12406	12153	11916	11663	12280	11790	84	3650	500	8760	10	1	13291151	1623	6.60	0.41	12	0.13	1849.00	29719.00	15100	20240208	-19.14	9440	20230327	29.34	15100	-19.14	20240208	10450	16.84	20240125	15100	-19.14	20240208	9440	29.34	20230327	1.31	N	000320	500	84 억	532633	N	N	0	N	N
12	20240228	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12240	70	2	0.58	173149030	14175	21.73	12290	12300	12060	15820	8520	12170	12215.10	4.01	-136	12643	12406	12153	11916	11663	12280	11790	84	3650	500	8760	10	1	13291151	1627	6.62	0.41	12	0.11	1849.00	29719.00	15100	20240208	-18.94	9440	20230327	29.66	15100	-18.94	20240208	10450	17.13	20240125	15100	-18.94	20240208	9440	29.66	20230327	1.31	N	000320	500	84 억	532633	N	N	0	N	N
13	20240228	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12250	80	2	0.66	117425330	9630	14.76	12290	12290	12060	15820	8520	12170	12193.70	4.01	886	12643	12406	12153	11916	11663	12280	11790	84	3650	500	8760	10	1	13291151	1628	6.63	0.41	12	0.07	1849.00	29719.00	15100	20240208	-18.87	9440	20230327	29.77	15100	-18.87	20240208	10450	17.22	20240125	15100	-18.87	20240208	9440	29.77	20230327	1.31	N	000320	500	84 억	532633	N	N	0	N	N
14	20240228	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12200	30	2	0.25	100484530	8244	12.64	12290	12290	12060	15820	8520	12170	12188.81	4.01	1045	12643	12406	12153	11916	11663	12280	11790	84	3650	500	8760	10	1	13291151	1622	6.60	0.41	12	0.06	1849.00	29719.00	15100	20240208	-19.21	9440	20230327	29.24	15100	-19.21	20240208	10450	16.75	20240125	15100	-19.21	20240208	9440	29.24	20230327	1.31	N	000320	500	84 억	532633	N	N	0	N	N
15	20240228	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12240	70	2	0.58	82516500	6773	10.38	12290	12290	12060	15820	8520	12170	12183.15	4.01	862	12643	12406	12153	11916	11663	12280	11790	84	3650	500	8760	10	1	13291151	1627	6.62	0.41	12	0.05	1849.00	29719.00	15100	20240208	-18.94	9440	20230327	29.66	15100	-18.94	20240208	10450	17.13	20240125	15100	-18.94	20240208	9440	29.66	20230327	1.31	N	000320	500	84 억	532633	N	N	0	N	N
16	20240228	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12160	-10	5	-0.08	57803500	4747	7.28	12290	12290	12060	15820	8520	12170	12176.85	4.01	658	12643	12406	12153	11916	11663	12280	11790	84	3650	500	8760	10	1	13291151	1616	6.58	0.41	12	0.04	1849.00	29719.00	15100	20240208	-19.47	9440	20230327	28.81	15100	-19.47	20240208	10450	16.36	20240125	15100	-19.47	20240208	9440	28.81	20230327	1.31	N	000320	500	84 억	532633	N	N	0	N	N
17	20240228	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12290	120	2	0.99	7729880	629	0.96	12290	12290	12190	15820	8520	12170	12289.16	4.01	-85	12643	12406	12153	11916	11663	12280	11790	84	3650	500	8760	10	1	13291151	1633	6.65	0.41	12	0.00	1849.00	29719.00	15100	20240208	-18.61	9440	20230327	30.19	15100	-18.61	20240208	10450	17.61	20240125	15100	-18.61	20240208	9440	30.19	20230327	1.31	N	000320	500	84 억	532633	N	N	0	N	N
18	20240227	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12170	-210	5	-1.70	789128560	64922	136.46	12380	12390	11900	16090	8670	12380	12154.90	3.90	12074	12933	12656	12453	12176	11973	12555	12075	84	3710	500	8910	10	1	13291151	1618	6.58	0.41	12	0.49	1849.00	29719.00	15100	20240208	-19.40	9440	20230327	28.92	15100	-19.40	20240208	10450	16.46	20240125	15100	-19.40	20240208	9440	28.92	20230327	1.30	N	000320	500	84 억	518991	N	N	209	N	N
19	20240227	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12140	-240	5	-1.94	754083790	62040	130.40	12380	12390	11900	16090	8670	12380	12154.79	3.90	13742	12933	12656	12453	12176	11973	12555	12075	84	3710	500	8910	10	1	13291151	1614	6.57	0.41	12	0.47	1849.00	29719.00	15100	20240208	-19.60	9440	20230327	28.60	15100	-19.60	20240208	10450	16.17	20240125	15100	-19.60	20240208	9440	28.60	20230327	1.30	N	000320	500	84 억	518991	N	N	209	N	N
20	20240227	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12030	-350	5	-2.83	523283550	43171	90.74	12380	12380	11900	16090	8670	12380	12121.17	3.90	11510	12933	12656	12453	12176	11973	12555	12075	84	3710	500	8910	10	1	13291151	1599	6.51	0.40	12	0.32	1849.00	29719.00	15100	20240208	-20.33	9440	20230327	27.44	15100	-20.33	20240208	10450	15.12	20240125	15100	-20.33	20240208	9440	27.44	20230327	1.30	N	000320	500	84 억	518991	N	N	209	N	N
21	20240227	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12160	-220	5	-1.78	343192280	28211	59.30	12380	12380	12090	16090	8670	12380	12165.18	3.90	6553	12933	12656	12453	12176	11973	12555	12075	84	3710	500	8910	10	1	13291151	1616	6.58	0.41	12	0.21	1849.00	29719.00	15100	20240208	-19.47	9440	20230327	28.81	15100	-19.47	20240208	10450	16.36	20240125	15100	-19.47	20240208	9440	28.81	20230327	1.30	N	000320	500	84 억	518991	N	N	209	N	N
22	20240227	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12170	-210	5	-1.70	269475160	22141	46.54	12380	12380	12090	16090	8670	12380	12170.85	3.90	5428	12933	12656	12453	12176	11973	12555	12075	84	3710	500	8910	10	1	13291151	1618	6.58	0.41	12	0.17	1849.00	29719.00	15100	20240208	-19.40	9440	20230327	28.92	15100	-19.40	20240208	10450	16.46	20240125	15100	-19.40	20240208	9440	28.92	20230327	1.30	N	000320	500	84 억	518991	N	N	209	N	N
23	20240227	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12190	-190	5	-1.53	217065090	17832	37.48	12380	12380	12090	16090	8670	12380	12172.76	3.90	3839	12933	12656	12453	12176	11973	12555	12075	84	3710	500	8910	10	1	13291151	1620	6.59	0.41	12	0.13	1849.00	29719.00	15100	20240208	-19.27	9440	20230327	29.13	15100	-19.27	20240208	10450	16.65	20240125	15100	-19.27	20240208	9440	29.13	20230327	1.30	N	000320	500	84 억	518991	N	N	209	N	N
24	20240227	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12210	-170	5	-1.37	199828570	16419	34.51	12380	12380	12090	16090	8670	12380	12170.54	3.90	3924	12933	12656	12453	12176	11973	12555	12075	84	3710	500	8910	10	1	13291151	1623	6.60	0.41	12	0.12	1849.00	29719.00	15100	20240208	-19.14	9440	20230327	29.34	15100	-19.14	20240208	10450	16.84	20240125	15100	-19.14	20240208	9440	29.34	20230327	1.30	N	000320	500	84 억	518991	N	N	209	N	N
25	20240227	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12310	-70	5	-0.57	5087480	411	0.86	12380	12380	12310	16090	8670	12380	12378.29	3.90	-24	12933	12656	12453	12176	11973	12555	12075	84	3710	500	8910	10	1	13291151	1636	6.66	0.41	12	0.00	1849.00	29719.00	15100	20240208	-18.48	9440	20230327	30.40	15100	-18.48	20240208	10450	17.80	20240125	15100	-18.48	20240208	9440	30.40	20230327	1.30	N	000320	500	84 억	518991	N	N	209	N	N
26	20240226	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12380	-220	5	-1.75	588505310	47328	199.63	12620	12730	12250	16380	8820	12600	12434.74	3.88	2556	12906	12752	12606	12452	12306	12830	12530	84	3780	500	9070	10	1	13291151	1645	6.70	0.42	12	0.36	1849.00	29719.00	15100	20240208	-18.01	9440	20230327	31.14	15100	-18.01	20240208	10450	18.47	20240125	15100	-18.01	20240208	9440	31.14	20230327	1.35	N	000320	500	84 억	515291	N	N	209	N	N
27	20240226	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12350	-250	5	-1.98	535460380	43030	181.50	12620	12730	12250	16380	8820	12600	12443.89	3.88	2405	12906	12752	12606	12452	12306	12830	12530	84	3780	500	9070	10	1	13291151	1641	6.68	0.42	12	0.32	1849.00	29719.00	15100	20240208	-18.21	9440	20230327	30.83	15100	-18.21	20240208	10450	18.18	20240125	15100	-18.21	20240208	9440	30.83	20230327	1.35	N	000320	500	84 억	515291	N	N	75	N	N
28	20240226	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12380	-220	5	-1.75	506722060	40707	171.70	12620	12730	12250	16380	8820	12600	12448.03	3.88	2986	12906	12752	12606	12452	12306	12830	12530	84	3780	500	9070	10	1	13291151	1645	6.70	0.42	12	0.31	1849.00	29719.00	15100	20240208	-18.01	9440	20230327	31.14	15100	-18.01	20240208	10450	18.47	20240125	15100	-18.01	20240208	9440	31.14	20230327	1.35	N	000320	500	84 억	515291	N	N	75	N	N
29	20240226	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12410	-190	5	-1.51	450306420	36147	152.47	12620	12730	12250	16380	8820	12600	12457.64	3.88	1098	12906	12752	12606	12452	12306	12830	12530	84	3780	500	9070	10	1	13291151	1649	6.71	0.42	12	0.27	1849.00	29719.00	15100	20240208	-17.81	9440	20230327	31.46	15100	-17.81	20240208	10450	18.76	20240125	15100	-17.81	20240208	9440	31.46	20230327	1.35	N	000320	500	84 억	515291	N	N	75	N	N
30	20240226	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12550	-50	5	-0.40	387862330	31121	131.27	12620	12730	12250	16380	8820	12600	12463.04	3.88	408	12906	12752	12606	12452	12306	12830	12530	84	3780	500	9070	10	1	13291151	1668	6.79	0.42	12	0.23	1849.00	29719.00	15100	20240208	-16.89	9440	20230327	32.94	15100	-16.89	20240208	10450	20.10	20240125	15100	-16.89	20240208	9440	32.94	20230327	1.35	N	000320	500	84 억	515291	N	N	75	N	N
31	20240226	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12390	-210	5	-1.67	334669830	26862	113.30	12620	12730	12250	16380	8820	12600	12458.86	3.88	1494	12906	12752	12606	12452	12306	12830	12530	84	3780	500	9070	10	1	13291151	1647	6.70	0.42	12	0.20	1849.00	29719.00	15100	20240208	-17.95	9440	20230327	31.25	15100	-17.95	20240208	10450	18.56	20240125	15100	-17.95	20240208	9440	31.25	20230327	1.35	N	000320	500	84 억	515291	N	N	75	N	N
32	20240226	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12460	-140	5	-1.11	179048400	14258	60.14	12620	12730	12460	16380	8820	12600	12557.75	3.88	1581	12906	12752	12606	12452	12306	12830	12530	84	3780	500	9070	10	1	13291151	1656	6.74	0.42	12	0.11	1849.00	29719.00	15100	20240208	-17.48	9440	20230327	31.99	15100	-17.48	20240208	10450	19.23	20240125	15100	-17.48	20240208	9440	31.99	20230327	1.35	N	000320	500	84 억	515291	N	N	75	N	N
33	20240226	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12700	100	2	0.79	10705240	845	3.56	12620	12730	12620	16380	8820	12600	12668.92	3.88	-144	12906	12752	12606	12452	12306	12830	12530	84	3780	500	9070	10	1	13291151	1688	6.87	0.43	12	0.01	1849.00	29719.00	15100	20240208	-15.89	9440	20230327	34.53	15100	-15.89	20240208	10450	21.53	20240125	15100	-15.89	20240208	9440	34.53	20230327	1.35	N	000320	500	84 억	515291	N	N	75	N	N
34	20240223	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12600	50	2	0.40	299130020	23683	55.73	12510	12760	12460	16310	8790	12550	12630.64	3.88	-1111	12990	12770	12630	12410	12270	12700	12340	84	3760	500	9030	10	1	13291151	1675	6.81	0.42	12	0.18	1849.00	29719.00	15100	20240208	-16.56	9440	20230327	33.47	15100	-16.56	20240208	10450	20.57	20240125	15100	-16.56	20240208	9440	33.47	20230327	1.46	N	000320	500	84 억	516135	N	N	75	N	N
35	20240223	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12690	140	2	1.12	247850760	19618	46.17	12510	12760	12460	16310	8790	12550	12633.84	3.88	-1286	12990	12770	12630	12410	12270	12700	12340	84	3760	500	9030	10	1	13291151	1687	6.86	0.43	12	0.15	1849.00	29719.00	15100	20240208	-15.96	9440	20230327	34.43	15100	-15.96	20240208	10450	21.44	20240125	15100	-15.96	20240208	9440	34.43	20230327	1.46	N	000320	500	84 억	516135	N	N	150	N	N
36	20240223	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12680	130	2	1.04	213935910	16942	39.87	12510	12760	12460	16310	8790	12550	12627.55	3.88	-572	12990	12770	12630	12410	12270	12700	12340	84	3760	500	9030	10	1	13291151	1685	6.86	0.43	12	0.13	1849.00	29719.00	15100	20240208	-16.03	9440	20230327	34.32	15100	-16.03	20240208	10450	21.34	20240125	15100	-16.03	20240208	9440	34.32	20230327	1.46	N	000320	500	84 억	516135	N	N	150	N	N
37	20240223	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12620	70	2	0.56	198208730	15699	36.94	12510	12760	12460	16310	8790	12550	12625.56	3.88	-409	12990	12770	12630	12410	12270	12700	12340	84	3760	500	9030	10	1	13291151	1677	6.83	0.42	12	0.12	1849.00	29719.00	15100	20240208	-16.42	9440	20230327	33.69	15100	-16.42	20240208	10450	20.77	20240125	15100	-16.42	20240208	9440	33.69	20230327	1.46	N	000320	500	84 억	516135	N	N	150	N	N
38	20240223	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12680	130	2	1.04	170755070	13527	31.83	12510	12760	12460	16310	8790	12550	12623.28	3.88	183	12990	12770	12630	12410	12270	12700	12340	84	3760	500	9030	10	1	13291151	1685	6.86	0.43	12	0.10	1849.00	29719.00	15100	20240208	-16.03	9440	20230327	34.32	15100	-16.03	20240208	10450	21.34	20240125	15100	-16.03	20240208	9440	34.32	20230327	1.46	N	000320	500	84 억	516135	N	N	150	N	N
39	20240223	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12720	170	2	1.35	144765830	11480	27.02	12510	12760	12460	16310	8790	12550	12610.26	3.88	483	12990	12770	12630	12410	12270	12700	12340	84	3760	500	9030	10	1	13291151	1691	6.88	0.43	12	0.09	1849.00	29719.00	15100	20240208	-15.76	9440	20230327	34.75	15100	-15.76	20240208	10450	21.72	20240125	15100	-15.76	20240208	9440	34.75	20230327	1.46	N	000320	500	84 억	516135	N	N	150	N	N
40	20240223	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12640	90	2	0.72	80993970	6459	15.20	12510	12650	12460	16310	8790	12550	12539.71	3.88	1023	12990	12770	12630	12410	12270	12700	12340	84	3760	500	9030	10	1	13291151	1680	6.84	0.43	12	0.05	1849.00	29719.00	15100	20240208	-16.29	9440	20230327	33.90	15100	-16.29	20240208	10450	20.96	20240125	15100	-16.29	20240208	9440	33.90	20230327	1.46	N	000320	500	84 억	516135	N	N	150	N	N
41	20240223	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12550	0	3	0.00	26587990	2125	5.00	12510	12550	12510	16310	8790	12550	12512.00	3.88	525	12990	12770	12630	12410	12270	12700	12340	84	3760	500	9030	10	1	13291151	1668	6.79	0.42	12	0.02	1849.00	29719.00	15100	20240208	-16.89	9440	20230327	32.94	15100	-16.89	20240208	10450	20.10	20240125	15100	-16.89	20240208	9440	32.94	20230327	1.46	N	000320	500	84 억	516135	N	N	150	N	N
42	20240222	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12550	-170	5	-1.34	522107800	41365	76.75	12850	12850	12490	16530	8910	12720	12621.89	3.81	8943	13226	12972	12846	12592	12466	12910	12530	84	3810	500	9150	10	1	13291151	1668	6.79	0.42	12	0.31	1849.00	29719.00	15100	20240208	-16.89	9440	20230327	32.94	15100	-16.89	20240208	10450	20.10	20240125	15100	-16.89	20240208	9440	32.94	20230327	1.44	N	000320	500	84 억	506818	N	N	150	N	N
43	20240222	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12580	-140	5	-1.10	488034550	38654	71.72	12850	12850	12490	16530	8910	12720	12625.60	3.81	7948	13226	12972	12846	12592	12466	12910	12530	84	3810	500	9150	10	1	13291151	1672	6.80	0.42	12	0.29	1849.00	29719.00	15100	20240208	-16.69	9440	20230327	33.26	15100	-16.69	20240208	10450	20.38	20240125	15100	-16.69	20240208	9440	33.26	20230327	1.44	N	000320	500	84 억	506818	N	N	0	N	N
44	20240222	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12500	-220	5	-1.73	341928940	26990	50.08	12850	12850	12500	16530	8910	12720	12668.64	3.81	2285	13226	12972	12846	12592	12466	12910	12530	84	3810	500	9150	10	1	13291151	1661	6.76	0.42	12	0.20	1849.00	29719.00	15100	20240208	-17.22	9440	20230327	32.42	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	9440	32.42	20230327	1.44	N	000320	500	84 억	506818	N	N	0	N	N
45	20240222	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12650	-70	5	-0.55	227125850	17857	33.13	12850	12850	12650	16530	8910	12720	12719.15	3.81	2750	13226	12972	12846	12592	12466	12910	12530	84	3810	500	9150	10	1	13291151	1681	6.84	0.43	12	0.13	1849.00	29719.00	15100	20240208	-16.23	9440	20230327	34.00	15100	-16.23	20240208	10450	21.05	20240125	15100	-16.23	20240208	9440	34.00	20230327	1.44	N	000320	500	84 억	506818	N	N	0	N	N
46	20240222	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12720	0	3	0.00	184696490	14510	26.92	12850	12850	12680	16530	8910	12720	12728.94	3.81	3651	13226	12972	12846	12592	12466	12910	12530	84	3810	500	9150	10	1	13291151	1691	6.88	0.43	12	0.11	1849.00	29719.00	15100	20240208	-15.76	9440	20230327	34.75	15100	-15.76	20240208	10450	21.72	20240125	15100	-15.76	20240208	9440	34.75	20230327	1.44	N	000320	500	84 억	506818	N	N	0	N	N
47	20240222	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12710	-10	5	-0.08	172324430	13537	25.12	12850	12850	12680	16530	8910	12720	12729.92	3.81	3992	13226	12972	12846	12592	12466	12910	12530	84	3810	500	9150	10	1	13291151	1689	6.87	0.43	12	0.10	1849.00	29719.00	15100	20240208	-15.83	9440	20230327	34.64	15100	-15.83	20240208	10450	21.63	20240125	15100	-15.83	20240208	9440	34.64	20230327	1.44	N	000320	500	84 억	506818	N	N	0	N	N
48	20240222	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12760	40	2	0.31	153592570	12065	22.39	12850	12850	12680	16530	8910	12720	12730.47	3.81	3580	13226	12972	12846	12592	12466	12910	12530	84	3810	500	9150	10	1	13291151	1696	6.90	0.43	12	0.09	1849.00	29719.00	15100	20240208	-15.50	9440	20230327	35.17	15100	-15.50	20240208	10450	22.11	20240125	15100	-15.50	20240208	9440	35.17	20230327	1.44	N	000320	500	84 억	506818	N	N	0	N	N
49	20240222	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12850	130	2	1.02	9207340	717	1.33	12850	12850	12850	16530	8910	12720	12850.00	3.81	-146	13226	12972	12846	12592	12466	12910	12530	84	3810	500	9150	10	1	13291151	1708	6.95	0.43	12	0.01	1849.00	29719.00	15100	20240208	-14.90	9440	20230327	36.12	15100	-14.90	20240208	10450	22.97	20240125	15100	-14.90	20240208	9440	36.12	20230327	1.44	N	000320	500	84 억	506818	N	N	0	N	N
50	20240221	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12720	-190	5	-1.47	683599030	53222	95.46	12810	13100	12720	16780	9040	12910	12844.06	3.72	12563	13396	13152	13026	12782	12656	13090	12720	84	3870	500	9290	10	1	13291151	1691	6.88	0.43	12	0.40	1849.00	29719.00	15100	20240208	-15.76	9440	20230327	34.75	15100	-15.76	20240208	10450	21.72	20240125	15100	-15.76	20240208	9440	34.75	20230327	1.44	N	000320	500	84 억	494088	N	N	51	N	N
51	20240221	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12730	-180	5	-1.39	665011300	51762	92.84	12810	13100	12720	16780	9040	12910	12847.15	3.72	12157	13396	13152	13026	12782	12656	13090	12720	84	3870	500	9290	10	1	13291151	1692	6.88	0.43	12	0.39	1849.00	29719.00	15100	20240208	-15.70	9440	20230327	34.85	15100	-15.70	20240208	10450	21.82	20240125	15100	-15.70	20240208	9440	34.85	20230327	1.44	N	000320	500	84 억	494088	N	N	51	N	N
52	20240221	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12800	-110	5	-0.85	578717760	45001	80.72	12810	13100	12770	16780	9040	12910	12859.80	3.72	10317	13396	13152	13026	12782	12656	13090	12720	84	3870	500	9290	10	1	13291151	1701	6.92	0.43	12	0.34	1849.00	29719.00	15100	20240208	-15.23	9440	20230327	35.59	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	9440	35.59	20230327	1.44	N	000320	500	84 억	494088	N	N	51	N	N
53	20240221	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12800	-110	5	-0.85	451991170	35096	62.95	12810	13100	12770	16780	9040	12910	12878.46	3.72	9150	13396	13152	13026	12782	12656	13090	12720	84	3870	500	9290	10	1	13291151	1701	6.92	0.43	12	0.26	1849.00	29719.00	15100	20240208	-15.23	9440	20230327	35.59	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	9440	35.59	20230327	1.44	N	000320	500	84 억	494088	N	N	51	N	N
54	20240221	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12790	-120	5	-0.93	403834900	31333	56.20	12810	13100	12790	16780	9040	12910	12888.29	3.72	9005	13396	13152	13026	12782	12656	13090	12720	84	3870	500	9290	10	1	13291151	1700	6.92	0.43	12	0.24	1849.00	29719.00	15100	20240208	-15.30	9440	20230327	35.49	15100	-15.30	20240208	10450	22.39	20240125	15100	-15.30	20240208	9440	35.49	20230327	1.44	N	000320	500	84 억	494088	N	N	51	N	N
55	20240221	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12860	-50	5	-0.39	325777730	25240	45.27	12810	13100	12800	16780	9040	12910	12907.17	3.72	9114	13396	13152	13026	12782	12656	13090	12720	84	3870	500	9290	10	1	13291151	1709	6.96	0.43	12	0.19	1849.00	29719.00	15100	20240208	-14.83	9440	20230327	36.23	15100	-14.83	20240208	10450	23.06	20240125	15100	-14.83	20240208	9440	36.23	20230327	1.44	N	000320	500	84 억	494088	N	N	51	N	N
56	20240221	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12940	30	2	0.23	236126650	18275	32.78	12810	13100	12800	16780	9040	12910	12920.91	3.72	7319	13396	13152	13026	12782	12656	13090	12720	84	3870	500	9290	10	1	13291151	1720	7.00	0.44	12	0.14	1849.00	29719.00	15100	20240208	-14.30	9440	20230327	37.08	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	9440	37.08	20230327	1.44	N	000320	500	84 억	494088	N	N	51	N	N
57	20240221	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12810	-100	5	-0.77	9764400	760	1.36	12810	12910	12810	16780	9040	12910	12812.48	3.72	-53	13396	13152	13026	12782	12656	13090	12720	84	3870	500	9290	10	1	13291151	1703	6.93	0.43	12	0.01	1849.00	29719.00	15100	20240208	-15.17	9440	20230327	35.70	15100	-15.17	20240208	10450	22.58	20240125	15100	-15.17	20240208	9440	35.70	20230327	1.44	N	000320	500	84 억	494088	N	N	51	N	N
58	20240220	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12910	-290	5	-2.20	717564510	55084	86.09	13250	13270	12900	17160	9240	13200	13027.71	3.75	-3789	13560	13380	13100	12920	12640	13470	13010	84	3960	500	9500	10	1	13291151	1716	6.98	0.43	12	0.41	1849.00	29719.00	15100	20240208	-14.50	9440	20230327	36.76	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	9440	36.76	20230327	1.46	N	000320	500	84 억	498559	N	N	51	N	N
59	20240220	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12990	-210	5	-1.59	631713960	48443	75.71	13250	13270	12900	17160	9240	13200	13040.26	3.75	-5262	13560	13380	13100	12920	12640	13470	13010	84	3960	500	9500	10	1	13291151	1727	7.03	0.44	12	0.36	1849.00	29719.00	15100	20240208	-13.97	9440	20230327	37.61	15100	-13.97	20240208	10450	24.31	20240125	15100	-13.97	20240208	9440	37.61	20230327	1.46	N	000320	500	84 억	498559	N	N	139	N	N
60	20240220	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12950	-250	5	-1.89	520669140	39895	62.35	13250	13270	12900	17160	9240	13200	13050.88	3.75	-4936	13560	13380	13100	12920	12640	13470	13010	84	3960	500	9500	10	1	13291151	1721	7.00	0.44	12	0.30	1849.00	29719.00	15100	20240208	-14.24	9440	20230327	37.18	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	9440	37.18	20230327	1.46	N	000320	500	84 억	498559	N	N	139	N	N
61	20240220	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13080	-120	5	-0.91	447478000	34265	53.55	13250	13270	12900	17160	9240	13200	13059.21	3.75	-4469	13560	13380	13100	12920	12640	13470	13010	84	3960	500	9500	10	1	13291151	1738	7.07	0.44	12	0.26	1849.00	29719.00	15100	20240208	-13.38	9440	20230327	38.56	15100	-13.38	20240208	10450	25.17	20240125	15100	-13.38	20240208	9440	38.56	20230327	1.46	N	000320	500	84 억	498559	N	N	139	N	N
62	20240220	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13050	-150	5	-1.14	379461680	29061	45.42	13250	13270	12900	17160	9240	13200	13057.27	3.75	-4942	13560	13380	13100	12920	12640	13470	13010	84	3960	500	9500	10	1	13291151	1734	7.06	0.44	12	0.22	1849.00	29719.00	15100	20240208	-13.58	9440	20230327	38.24	15100	-13.58	20240208	10450	24.88	20240125	15100	-13.58	20240208	9440	38.24	20230327	1.46	N	000320	500	84 억	498559	N	N	139	N	N
63	20240220	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13080	-120	5	-0.91	314854430	24075	37.63	13250	13270	12930	17160	9240	13200	13077.91	3.75	-5171	13560	13380	13100	12920	12640	13470	13010	84	3960	500	9500	10	1	13291151	1738	7.07	0.44	12	0.18	1849.00	29719.00	15100	20240208	-13.38	9440	20230327	38.56	15100	-13.38	20240208	10450	25.17	20240125	15100	-13.38	20240208	9440	38.56	20230327	1.46	N	000320	500	84 억	498559	N	N	139	N	N
64	20240220	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13100	-100	5	-0.76	210834340	16069	25.11	13250	13270	12950	17160	9240	13200	13120.42	3.75	-5417	13560	13380	13100	12920	12640	13470	13010	84	3960	500	9500	10	1	13291151	1741	7.08	0.44	12	0.12	1849.00	29719.00	15100	20240208	-13.25	9440	20230327	38.77	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	9440	38.77	20230327	1.46	N	000320	500	84 억	498559	N	N	139	N	N
65	20240220	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13210	10	2	0.08	21373950	1614	2.52	13250	13250	13200	17160	9240	13200	13243.66	3.75	-287	13560	13380	13100	12920	12640	13470	13010	84	3960	500	9500	10	1	13291151	1756	7.14	0.44	12	0.01	1849.00	29719.00	15100	20240208	-12.52	9440	20230327	39.94	15100	-12.52	20240208	10450	26.41	20240125	15100	-12.52	20240208	9440	39.94	20230327	1.46	N	000320	500	84 억	498559	N	N	139	N	N
66	20240219	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13200	210	2	1.62	815252540	61947	83.93	12990	13280	12820	16880	9100	12990	13160.42	3.76	1849	13290	13140	12960	12810	12630	13215	12885	84	3890	500	9350	10	1	13291151	1754	7.14	0.44	12	0.47	1849.00	29719.00	15100	20240208	-12.58	9440	20230327	39.83	15100	-12.58	20240208	10450	26.32	20240125	15100	-12.58	20240208	9440	39.83	20230327	1.58	N	000320	500	84 억	499285	N	N	139	N	N
67	20240219	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13160	170	2	1.31	755632790	57425	77.80	12990	13280	12820	16880	9100	12990	13158.60	3.76	1748	13290	13140	12960	12810	12630	13215	12885	84	3890	500	9350	10	1	13291151	1749	7.12	0.44	12	0.43	1849.00	29719.00	15100	20240208	-12.85	9440	20230327	39.41	15100	-12.85	20240208	10450	25.93	20240125	15100	-12.85	20240208	9440	39.41	20230327	1.58	N	000320	500	84 억	499285	N	N	32	N	N
68	20240219	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13160	170	2	1.31	649934060	49383	66.91	12990	13280	12820	16880	9100	12990	13161.09	3.76	351	13290	13140	12960	12810	12630	13215	12885	84	3890	500	9350	10	1	13291151	1749	7.12	0.44	12	0.37	1849.00	29719.00	15100	20240208	-12.85	9440	20230327	39.41	15100	-12.85	20240208	10450	25.93	20240125	15100	-12.85	20240208	9440	39.41	20230327	1.58	N	000320	500	84 억	499285	N	N	32	N	N
69	20240219	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13210	220	2	1.69	551614080	41932	56.81	12990	13280	12820	16880	9100	12990	13154.97	3.76	-56	13290	13140	12960	12810	12630	13215	12885	84	3890	500	9350	10	1	13291151	1756	7.14	0.44	12	0.32	1849.00	29719.00	15100	20240208	-12.52	9440	20230327	39.94	15100	-12.52	20240208	10450	26.41	20240125	15100	-12.52	20240208	9440	39.94	20230327	1.58	N	000320	500	84 억	499285	N	N	32	N	N
70	20240219	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13230	240	2	1.85	442495350	33685	45.64	12990	13280	12820	16880	9100	12990	13136.27	3.76	-485	13290	13140	12960	12810	12630	13215	12885	84	3890	500	9350	10	1	13291151	1758	7.16	0.45	12	0.25	1849.00	29719.00	15100	20240208	-12.38	9440	20230327	40.15	15100	-12.38	20240208	10450	26.60	20240125	15100	-12.38	20240208	9440	40.15	20230327	1.58	N	000320	500	84 억	499285	N	N	32	N	N
71	20240219	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13180	190	2	1.46	378857780	28851	39.09	12990	13280	12820	16880	9100	12990	13131.53	3.76	-480	13290	13140	12960	12810	12630	13215	12885	84	3890	500	9350	10	1	13291151	1752	7.13	0.44	12	0.22	1849.00	29719.00	15100	20240208	-12.72	9440	20230327	39.62	15100	-12.72	20240208	10450	26.12	20240125	15100	-12.72	20240208	9440	39.62	20230327	1.58	N	000320	500	84 억	499285	N	N	32	N	N
72	20240219	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13100	110	2	0.85	190194980	14548	19.71	12990	13200	12820	16880	9100	12990	13073.62	3.76	99	13290	13140	12960	12810	12630	13215	12885	84	3890	500	9350	10	1	13291151	1741	7.08	0.44	12	0.11	1849.00	29719.00	15100	20240208	-13.25	9440	20230327	38.77	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	9440	38.77	20230327	1.58	N	000320	500	84 억	499285	N	N	32	N	N
73	20240219	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12960	-30	5	-0.23	12963450	998	1.35	12990	13020	12960	16880	9100	12990	12989.43	3.76	-74	13290	13140	12960	12810	12630	13215	12885	84	3890	500	9350	10	1	13291151	1723	7.01	0.44	12	0.01	1849.00	29719.00	15100	20240208	-14.17	9440	20230327	37.29	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	9440	37.29	20230327	1.58	N	000320	500	84 억	499285	N	N	32	N	N
74	20240216	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12990	-10	5	-0.08	941297330	72694	38.31	12860	13110	12780	16900	9100	13000	12948.71	3.67	11151	13660	13330	12980	12650	12300	13155	12475	84	3900	500	9360	10	1	13291151	1727	7.03	0.44	12	0.55	1849.00	29719.00	15100	20240208	-13.97	9440	20230327	37.61	15100	-13.97	20240208	10450	24.31	20240125	15100	-13.97	20240208	9440	37.61	20230327	1.57	N	000320	500	84 억	487875	N	N	32	N	N
75	20240216	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12990	-10	5	-0.08	852696920	65866	34.71	12860	13110	12780	16900	9100	13000	12945.93	3.67	9989	13660	13330	12980	12650	12300	13155	12475	84	3900	500	9360	10	1	13291151	1727	7.03	0.44	12	0.50	1849.00	29719.00	15100	20240208	-13.97	9440	20230327	37.61	15100	-13.97	20240208	10450	24.31	20240125	15100	-13.97	20240208	9440	37.61	20230327	1.57	N	000320	500	84 억	487875	N	N	123	N	N
76	20240216	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13070	70	2	0.54	781142680	60366	31.82	12860	13110	12780	16900	9100	13000	12940.11	3.67	9855	13660	13330	12980	12650	12300	13155	12475	84	3900	500	9360	10	1	13291151	1737	7.07	0.44	12	0.45	1849.00	29719.00	15100	20240208	-13.44	9440	20230327	38.45	15100	-13.44	20240208	10450	25.07	20240125	15100	-13.44	20240208	9440	38.45	20230327	1.57	N	000320	500	84 억	487875	N	N	123	N	N
77	20240216	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13080	80	2	0.62	714359770	55247	29.12	12860	13110	12780	16900	9100	13000	12930.29	3.67	9945	13660	13330	12980	12650	12300	13155	12475	84	3900	500	9360	10	1	13291151	1738	7.07	0.44	12	0.42	1849.00	29719.00	15100	20240208	-13.38	9440	20230327	38.56	15100	-13.38	20240208	10450	25.17	20240125	15100	-13.38	20240208	9440	38.56	20230327	1.57	N	000320	500	84 억	487875	N	N	123	N	N
78	20240216	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13050	50	2	0.38	631273140	48855	25.75	12860	13110	12780	16900	9100	13000	12921.36	3.67	9855	13660	13330	12980	12650	12300	13155	12475	84	3900	500	9360	10	1	13291151	1734	7.06	0.44	12	0.37	1849.00	29719.00	15100	20240208	-13.58	9440	20230327	38.24	15100	-13.58	20240208	10450	24.88	20240125	15100	-13.58	20240208	9440	38.24	20230327	1.57	N	000320	500	84 억	487875	N	N	123	N	N
79	20240216	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12990	-10	5	-0.08	551518170	42726	22.52	12860	13110	12780	16900	9100	13000	12908.26	3.67	8840	13660	13330	12980	12650	12300	13155	12475	84	3900	500	9360	10	1	13291151	1727	7.03	0.44	12	0.32	1849.00	29719.00	15100	20240208	-13.97	9440	20230327	37.61	15100	-13.97	20240208	10450	24.31	20240125	15100	-13.97	20240208	9440	37.61	20230327	1.57	N	000320	500	84 억	487875	N	N	123	N	N
80	20240216	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13010	10	2	0.08	395367900	30688	16.17	12860	13050	12780	16900	9100	13000	12883.47	3.67	4829	13660	13330	12980	12650	12300	13155	12475	84	3900	500	9360	10	1	13291151	1729	7.04	0.44	12	0.23	1849.00	29719.00	15100	20240208	-13.84	9440	20230327	37.82	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	9440	37.82	20230327	1.57	N	000320	500	84 억	487875	N	N	123	N	N
81	20240216	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12970	-30	5	-0.23	19465300	1510	0.80	12860	12970	12850	16900	9100	13000	12890.93	3.67	608	13660	13330	12980	12650	12300	13155	12475	84	3900	500	9360	10	1	13291151	1724	7.01	0.44	12	0.01	1849.00	29719.00	15100	20240208	-14.11	9440	20230327	37.39	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	9440	37.39	20230327	1.57	N	000320	500	84 억	487875	N	N	123	N	N
82	20240215	160104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13000	-200	5	-1.52	2441304080	188799	75.09	13300	13310	12630	17160	9240	13200	12930.52	3.54	13307	14060	13630	13370	12940	12680	13500	12810	84	3960	500	9500	10	1	13291151	1728	7.03	0.44	12	1.42	1849.00	29719.00	15100	20240208	-13.91	9440	20230327	37.71	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	9440	37.71	20230327	2.09	N	000320	500	84 억	471153	N	N	123	N	N
83	20240215	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13080	-120	5	-0.91	2368214240	183193	72.86	13300	13310	12630	17160	9240	13200	12927.43	3.54	13054	14060	13630	13370	12940	12680	13500	12810	84	3960	500	9500	10	1	13291151	1738	7.07	0.44	12	1.38	1849.00	29719.00	15100	20240208	-13.38	9440	20230327	38.56	15100	-13.38	20240208	10450	25.17	20240125	15100	-13.38	20240208	9440	38.56	20230327	2.09	N	000320	500	84 억	471153	N	N	155	N	N
84	20240215	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13190	-10	5	-0.08	2248928560	174102	69.25	13300	13310	12630	17160	9240	13200	12917.30	3.54	16892	14060	13630	13370	12940	12680	13500	12810	84	3960	500	9500	10	1	13291151	1753	7.13	0.44	12	1.31	1849.00	29719.00	15100	20240208	-12.65	9440	20230327	39.72	15100	-12.65	20240208	10450	26.22	20240125	15100	-12.65	20240208	9440	39.72	20230327	2.09	N	000320	500	84 억	471153	N	N	155	N	N
85	20240215	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13090	-110	5	-0.83	1923855100	149377	59.41	13300	13310	12630	17160	9240	13200	12879.19	3.54	16577	14060	13630	13370	12940	12680	13500	12810	84	3960	500	9500	10	1	13291151	1740	7.08	0.44	12	1.12	1849.00	29719.00	15100	20240208	-13.31	9440	20230327	38.67	15100	-13.31	20240208	10450	25.26	20240125	15100	-13.31	20240208	9440	38.67	20230327	2.09	N	000320	500	84 억	471153	N	N	155	N	N
86	20240215	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12800	-400	5	-3.03	1715357610	133270	53.01	13300	13310	12630	17160	9240	13200	12871.30	3.54	8782	14060	13630	13370	12940	12680	13500	12810	84	3960	500	9500	10	1	13291151	1701	6.92	0.43	12	1.00	1849.00	29719.00	15100	20240208	-15.23	9440	20230327	35.59	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	9440	35.59	20230327	2.09	N	000320	500	84 억	471153	N	N	155	N	N
87	20240215	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12670	-530	5	-4.02	1472286320	114174	45.41	13300	13310	12630	17160	9240	13200	12895.11	3.54	7957	14060	13630	13370	12940	12680	13500	12810	84	3960	500	9500	10	1	13291151	1684	6.85	0.43	12	0.86	1849.00	29719.00	15100	20240208	-16.09	9440	20230327	34.22	15100	-16.09	20240208	10450	21.24	20240125	15100	-16.09	20240208	9440	34.22	20230327	2.09	N	000320	500	84 억	471153	N	N	155	N	N
88	20240215	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12840	-360	5	-2.73	809863840	62115	24.70	13300	13310	12750	17160	9240	13200	13038.14	3.54	-6061	14060	13630	13370	12940	12680	13500	12810	84	3960	500	9500	10	1	13291151	1707	6.94	0.43	12	0.47	1849.00	29719.00	15100	20240208	-14.97	9440	20230327	36.02	15100	-14.97	20240208	10450	22.87	20240125	15100	-14.97	20240208	9440	36.02	20230327	2.09	N	000320	500	84 억	471153	N	N	155	N	N
89	20240215	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13210	10	2	0.08	39466430	2973	1.18	13300	13310	13210	17160	9240	13200	13274.95	3.54	-1446	14060	13630	13370	12940	12680	13500	12810	84	3960	500	9500	10	1	13291151	1756	7.14	0.44	12	0.02	1849.00	29719.00	15100	20240208	-12.52	9440	20230327	39.94	15100	-12.52	20240208	10450	26.41	20240125	15100	-12.52	20240208	9440	39.94	20230327	2.09	N	000320	500	84 억	471153	N	N	155	N	N
90	20240214	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13200	-280	5	-2.08	3173953920	237107	33.79	13410	13800	13110	17520	9440	13480	13386.39	3.44	16748	14246	13862	13376	12992	12506	14055	13185	84	4040	500	9700	10	1	13291151	1754	7.14	0.44	12	1.78	1849.00	29719.00	15100	20240208	-12.58	9440	20230327	39.83	15100	-12.58	20240208	10450	26.32	20240125	15100	-12.58	20240208	9440	39.83	20230327	1.18	N	000320	500	84 억	457619	N	N	155	N	N
91	20240214	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13210	-270	5	-2.00	3010196230	224724	32.03	13410	13800	13110	17520	9440	13480	13394.99	3.44	14720	14246	13862	13376	12992	12506	14055	13185	84	4040	500	9700	10	1	13291151	1756	7.14	0.44	12	1.69	1849.00	29719.00	15100	20240208	-12.52	9440	20230327	39.94	15100	-12.52	20240208	10450	26.41	20240125	15100	-12.52	20240208	9440	39.94	20230327	1.18	N	000320	500	84 억	457619	N	N	405	N	N
92	20240214	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13270	-210	5	-1.56	2622634110	195346	27.84	13410	13800	13110	17520	9440	13480	13425.52	3.44	6689	14246	13862	13376	12992	12506	14055	13185	84	4040	500	9700	10	1	13291151	1764	7.18	0.45	12	1.47	1849.00	29719.00	15100	20240208	-12.12	9440	20230327	40.57	15100	-12.12	20240208	10450	26.99	20240125	15100	-12.12	20240208	9440	40.57	20230327	1.18	N	000320	500	84 억	457619	N	N	405	N	N
93	20240214	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13360	-120	5	-0.89	2284902730	169884	24.21	13410	13800	13110	17520	9440	13480	13449.74	3.44	4990	14246	13862	13376	12992	12506	14055	13185	84	4040	500	9700	10	1	13291151	1776	7.23	0.45	12	1.28	1849.00	29719.00	15100	20240208	-11.52	9440	20230327	41.53	15100	-11.52	20240208	10450	27.85	20240125	15100	-11.52	20240208	9440	41.53	20230327	1.18	N	000320	500	84 억	457619	N	N	405	N	N
94	20240214	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13370	-110	5	-0.82	2162379950	160694	22.90	13410	13800	13110	17520	9440	13480	13456.47	3.44	1819	14246	13862	13376	12992	12506	14055	13185	84	4040	500	9700	10	1	13291151	1777	7.23	0.45	12	1.21	1849.00	29719.00	15100	20240208	-11.46	9440	20230327	41.63	15100	-11.46	20240208	10450	27.94	20240125	15100	-11.46	20240208	9440	41.63	20230327	1.18	N	000320	500	84 억	457619	N	N	405	N	N
95	20240214	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13270	-210	5	-1.56	2035556240	151171	21.54	13410	13800	13110	17520	9440	13480	13465.23	3.44	75	14246	13862	13376	12992	12506	14055	13185	84	4040	500	9700	10	1	13291151	1764	7.18	0.45	12	1.14	1849.00	29719.00	15100	20240208	-12.12	9440	20230327	40.57	15100	-12.12	20240208	10450	26.99	20240125	15100	-12.12	20240208	9440	40.57	20230327	1.18	N	000320	500	84 억	457619	N	N	405	N	N
96	20240214	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13110	-370	5	-2.74	137094070	10267	1.46	13410	13410	13110	17520	9440	13480	13349.91	3.44	-4038	14246	13862	13376	12992	12506	14055	13185	84	4040	500	9700	10	1	13291151	1742	7.09	0.44	12	0.08	1849.00	29719.00	15100	20240208	-13.18	9440	20230327	38.88	15100	-13.18	20240208	10450	25.45	20240125	15100	-13.18	20240208	9440	38.88	20230327	1.18	N	000320	500	84 억	457619	N	N	405	N	N
97	20240213	160104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13480	-80	5	-0.59	9096814880	686802	20.64	13280	13760	12890	17620	9500	13560	13241.82	3.26	16125	16553	15056	13603	12106	10653	15805	12855	84	4060	500	9760	10	1	13291151	1792	7.29	0.45	12	5.17	1849.00	29719.00	15100	20240208	-10.73	9440	20230327	42.80	15100	-10.73	20240208	10450	29.00	20240125	15100	-10.73	20240208	9440	42.80	20230327	1.18	N	000320	500	84 억	433051	N	N	405	N	N
98	20240213	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13540	-20	5	-0.15	8518707100	643857	19.35	13280	13760	12890	17620	9500	13560	13228.54	3.26	15253	16553	15056	13603	12106	10653	15805	12855	84	4060	500	9760	10	1	13291151	1800	7.32	0.46	12	4.84	1849.00	29719.00	15100	20240208	-10.33	9440	20230327	43.43	15100	-10.33	20240208	10450	29.57	20240125	15100	-10.33	20240208	9440	43.43	20230327	1.18	N	000320	500	84 억	433051	N	N	141	N	N
99	20240213	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13760	200	2	1.47	7945724780	601531	18.08	13280	13760	12890	17620	9500	13560	13206.66	3.26	20710	16553	15056	13603	12106	10653	15805	12855	84	4060	500	9760	10	1	13291151	1829	7.44	0.46	12	4.53	1849.00	29719.00	15100	20240208	-8.87	9440	20230327	45.76	15100	-8.87	20240208	10450	31.67	20240125	15100	-8.87	20240208	9440	45.76	20230327	1.18	N	000320	500	84 억	433051	N	N	141	N	N
100	20240213	130104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13250	-310	5	-2.29	6510642420	495397	14.89	13280	13480	12890	17620	9500	13560	13138.63	3.26	26070	16553	15056	13603	12106	10653	15805	12855	84	4060	500	9760	10	1	13291151	1761	7.17	0.45	12	3.73	1849.00	29719.00	15100	20240208	-12.25	9440	20230327	40.36	15100	-12.25	20240208	10450	26.79	20240125	15100	-12.25	20240208	9440	40.36	20230327	1.18	N	000320	500	84 억	433051	N	N	141	N	N
101	20240213	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13010	-550	5	-4.06	4485560080	342128	10.28	13280	13480	12890	17620	9500	13560	13105.08	3.26	31960	16553	15056	13603	12106	10653	15805	12855	84	4060	500	9760	10	1	13291151	1729	7.04	0.44	12	2.57	1849.00	29719.00	15100	20240208	-13.84	9440	20230327	37.82	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	9440	37.82	20230327	1.18	N	000320	500	84 억	433051	N	N	141	N	N
102	20240213	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13000	-560	5	-4.13	3772401920	287016	8.63	13280	13480	12910	17620	9500	13560	13137.22	3.26	22742	16553	15056	13603	12106	10653	15805	12855	84	4060	500	9760	10	1	13291151	1728	7.03	0.44	12	2.16	1849.00	29719.00	15100	20240208	-13.91	9440	20230327	37.71	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	9440	37.71	20230327	1.18	N	000320	500	84 억	433051	N	N	141	N	N
103	20240213	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13010	-550	5	-4.06	3296079810	250435	7.53	13280	13480	12910	17620	9500	13560	13154.49	3.26	25068	16553	15056	13603	12106	10653	15805	12855	84	4060	500	9760	10	1	13291151	1729	7.04	0.44	12	1.88	1849.00	29719.00	15100	20240208	-13.84	9440	20230327	37.82	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	9440	37.82	20230327	1.18	N	000320	500	84 억	433051	N	N	141	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History