KissMeData/001200/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160115	57	100.00	KOSPI	금융업	N	N	N	N	N	4270	130	2	3.14	5690124385	1337044	187.04	4185	4380	4090	5380	2900	4140	4255.75	7.54	-20438	4256	4197	4131	4072	4006	4165	4040	5376	1240	5000	2890	5	1	96866418	4136	26.36	0.42	12	1.38	162.00	10183.00	4775	20231024	-10.58	2315	20230327	84.45	4725	-9.63	20240222	3215	32.81	20240117	4775	-10.58	20231024	2315	84.45	20230327	6.60	N	001200	5000	5375 억	7300964	N	N	846	N	N
3	20240229	150115	57	100.00	KOSPI	금융업	N	N	N	N	N	4220	80	2	1.93	5433466440	1276552	178.58	4185	4380	4090	5380	2900	4140	4256.36	7.54	7736	4256	4197	4131	4072	4006	4165	4040	5376	1240	5000	2890	5	1	96866418	4088	26.05	0.41	12	1.32	162.00	10183.00	4775	20231024	-11.62	2315	20230327	82.29	4725	-10.69	20240222	3215	31.26	20240117	4775	-11.62	20231024	2315	82.29	20230327	6.60	N	001200	5000	5375 억	7300964	N	N	1202	N	N
4	20240229	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	4240	100	2	2.42	5134326990	1205599	168.65	4185	4380	4090	5380	2900	4140	4258.74	7.54	3261	4256	4197	4131	4072	4006	4165	4040	5376	1240	5000	2890	5	1	96866418	4107	26.17	0.42	12	1.24	162.00	10183.00	4775	20231024	-11.20	2315	20230327	83.15	4725	-10.26	20240222	3215	31.88	20240117	4775	-11.20	20231024	2315	83.15	20230327	6.60	N	001200	5000	5375 억	7300964	N	N	1202	N	N
5	20240229	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	4260	120	2	2.90	4554605030	1068985	149.54	4185	4380	4090	5380	2900	4140	4260.68	7.54	-9803	4256	4197	4131	4072	4006	4165	4040	5376	1240	5000	2890	5	1	96866418	4127	26.30	0.42	12	1.10	162.00	10183.00	4775	20231024	-10.79	2315	20230327	84.02	4725	-9.84	20240222	3215	32.50	20240117	4775	-10.79	20231024	2315	84.02	20230327	6.60	N	001200	5000	5375 억	7300964	N	N	1202	N	N
6	20240229	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	4315	175	2	4.23	4094443095	961119	134.45	4185	4380	4090	5380	2900	4140	4260.08	7.54	-11350	4256	4197	4131	4072	4006	4165	4040	5376	1240	5000	2890	5	1	96866418	4180	26.64	0.42	12	0.99	162.00	10183.00	4775	20231024	-9.63	2315	20230327	86.39	4725	-8.68	20240222	3215	34.21	20240117	4775	-9.63	20231024	2315	86.39	20230327	6.60	N	001200	5000	5375 억	7300964	N	N	1202	N	N
7	20240229	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	4325	185	2	4.47	3551299325	834881	116.79	4185	4380	4090	5380	2900	4140	4253.66	7.54	-33027	4256	4197	4131	4072	4006	4165	4040	5376	1240	5000	2890	5	1	96866418	4189	26.70	0.42	12	0.86	162.00	10183.00	4775	20231024	-9.42	2315	20230327	86.83	4725	-8.47	20240222	3215	34.53	20240117	4775	-9.42	20231024	2315	86.83	20230327	6.60	N	001200	5000	5375 억	7300964	N	N	1202	N	N
8	20240229	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	4190	50	2	1.21	1254544715	300737	42.07	4185	4215	4090	5380	2900	4140	4171.57	7.54	-18989	4256	4197	4131	4072	4006	4165	4040	5376	1240	5000	2890	5	1	96866418	4059	25.86	0.41	12	0.31	162.00	10183.00	4775	20231024	-12.25	2315	20230327	80.99	4725	-11.32	20240222	3215	30.33	20240117	4775	-12.25	20231024	2315	80.99	20230327	6.60	N	001200	5000	5375 억	7300964	N	N	1202	N	N
9	20240229	090116	57	100.00	KOSPI	금융업	N	N	N	N	N	4125	-15	5	-0.36	52120290	12526	1.75	4185	4185	4120	5380	2900	4140	4160.97	7.54	-8292	4256	4197	4131	4072	4006	4165	4040	5376	1240	5000	2890	5	1	96866418	3996	25.46	0.41	12	0.01	162.00	10183.00	4775	20231024	-13.61	2315	20230327	78.19	4725	-12.70	20240222	3215	28.30	20240117	4775	-13.61	20231024	2315	78.19	20230327	6.60	N	001200	5000	5375 억	7300964	N	N	1202	N	N
10	20240228	160113	57	100.00	KOSPI	금융업	N	N	N	N	N	4140	-35	5	-0.84	2934850165	714704	70.59	4170	4190	4065	5420	2925	4175	4106.38	7.73	-174652	4311	4242	4146	4077	3981	4277	4112	5376	1245	5000	2920	5	1	96866418	4010	25.56	0.41	12	0.74	162.00	10183.00	4775	20231024	-13.30	2315	20230327	78.83	4725	-12.38	20240222	3215	28.77	20240117	4775	-13.30	20231024	2315	78.83	20230327	6.46	N	001200	5000	5375 억	7483466	N	N	1202	N	N
11	20240228	150114	57	100.00	KOSPI	금융업	N	N	N	N	N	4100	-75	5	-1.80	2569642900	626003	61.83	4170	4190	4065	5420	2925	4175	4104.84	7.73	-155851	4311	4242	4146	4077	3981	4277	4112	5376	1245	5000	2920	5	1	96866418	3972	25.31	0.40	12	0.65	162.00	10183.00	4775	20231024	-14.14	2315	20230327	77.11	4725	-13.23	20240222	3215	27.53	20240117	4775	-14.14	20231024	2315	77.11	20230327	6.46	N	001200	5000	5375 억	7483466	N	N	503	N	N
12	20240228	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	4120	-55	5	-1.32	2012756385	489718	48.37	4170	4190	4070	5420	2925	4175	4110.02	7.73	-126187	4311	4242	4146	4077	3981	4277	4112	5376	1245	5000	2920	5	1	96866418	3991	25.43	0.40	12	0.51	162.00	10183.00	4775	20231024	-13.72	2315	20230327	77.97	4725	-12.80	20240222	3215	28.15	20240117	4775	-13.72	20231024	2315	77.97	20230327	6.46	N	001200	5000	5375 억	7483466	N	N	503	N	N
13	20240228	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	4100	-75	5	-1.80	1664685575	405138	40.01	4170	4190	4070	5420	2925	4175	4108.93	7.73	-121039	4311	4242	4146	4077	3981	4277	4112	5376	1245	5000	2920	5	1	96866418	3972	25.31	0.40	12	0.42	162.00	10183.00	4775	20231024	-14.14	2315	20230327	77.11	4725	-13.23	20240222	3215	27.53	20240117	4775	-14.14	20231024	2315	77.11	20230327	6.46	N	001200	5000	5375 억	7483466	N	N	503	N	N
14	20240228	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	4100	-75	5	-1.80	1094633535	265778	26.25	4170	4190	4075	5420	2925	4175	4118.59	7.73	-123096	4311	4242	4146	4077	3981	4277	4112	5376	1245	5000	2920	5	1	96866418	3972	25.31	0.40	12	0.27	162.00	10183.00	4775	20231024	-14.14	2315	20230327	77.11	4725	-13.23	20240222	3215	27.53	20240117	4775	-14.14	20231024	2315	77.11	20230327	6.46	N	001200	5000	5375 억	7483466	N	N	503	N	N
15	20240228	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	4120	-55	5	-1.32	784997615	190399	18.80	4170	4190	4075	5420	2925	4175	4122.89	7.73	-93484	4311	4242	4146	4077	3981	4277	4112	5376	1245	5000	2920	5	1	96866418	3991	25.43	0.40	12	0.20	162.00	10183.00	4775	20231024	-13.72	2315	20230327	77.97	4725	-12.80	20240222	3215	28.15	20240117	4775	-13.72	20231024	2315	77.97	20230327	6.46	N	001200	5000	5375 억	7483466	N	N	503	N	N
16	20240228	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	4115	-60	5	-1.44	503331275	122124	12.06	4170	4190	4075	5420	2925	4175	4121.45	7.73	-52426	4311	4242	4146	4077	3981	4277	4112	5376	1245	5000	2920	5	1	96866418	3986	25.40	0.40	12	0.13	162.00	10183.00	4775	20231024	-13.82	2315	20230327	77.75	4725	-12.91	20240222	3215	27.99	20240117	4775	-13.82	20231024	2315	77.75	20230327	6.46	N	001200	5000	5375 억	7483466	N	N	503	N	N
17	20240228	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	4110	-65	5	-1.56	15086420	3623	0.36	4170	4170	4110	5420	2925	4175	4163.91	7.73	-2010	4311	4242	4146	4077	3981	4277	4112	5376	1245	5000	2920	5	1	96866418	3981	25.37	0.40	12	0.00	162.00	10183.00	4775	20231024	-13.93	2315	20230327	77.54	4725	-13.02	20240222	3215	27.84	20240117	4775	-13.93	20231024	2315	77.54	20230327	6.46	N	001200	5000	5375 억	7483466	N	N	503	N	N
18	20240227	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	4175	-5	5	-0.12	4160445170	1012218	78.18	4165	4215	4050	5430	2930	4180	4110.23	7.58	144639	4486	4332	4221	4067	3956	4277	4012	5376	1250	5000	2920	5	1	96866418	4044	25.77	0.41	12	1.04	162.00	10183.00	4775	20231024	-12.57	2315	20230327	80.35	4725	-11.64	20240222	3215	29.86	20240117	4775	-12.57	20231024	2315	80.35	20230327	6.43	N	001200	5000	5375 억	7339782	N	N	503	N	N
19	20240227	150115	57	100.00	KOSPI	금융업	N	N	N	N	N	4085	-95	5	-2.27	3651074985	887465	68.54	4165	4215	4050	5430	2930	4180	4114.05	7.58	122530	4486	4332	4221	4067	3956	4277	4012	5376	1250	5000	2920	5	1	96866418	3957	25.22	0.40	12	0.92	162.00	10183.00	4775	20231024	-14.45	2315	20230327	76.46	4725	-13.54	20240222	3215	27.06	20240117	4775	-14.45	20231024	2315	76.46	20230327	6.43	N	001200	5000	5375 억	7339782	N	N	782	N	N
20	20240227	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	4110	-70	5	-1.67	3042476485	737931	56.99	4165	4215	4050	5430	2930	4180	4122.98	7.58	103164	4486	4332	4221	4067	3956	4277	4012	5376	1250	5000	2920	5	1	96866418	3981	25.37	0.40	12	0.76	162.00	10183.00	4775	20231024	-13.93	2315	20230327	77.54	4725	-13.02	20240222	3215	27.84	20240117	4775	-13.93	20231024	2315	77.54	20230327	6.43	N	001200	5000	5375 억	7339782	N	N	782	N	N
21	20240227	130114	57	100.00	KOSPI	금융업	N	N	N	N	N	4100	-80	5	-1.91	2317239795	560841	43.31	4165	4215	4080	5430	2930	4180	4131.72	7.58	73409	4486	4332	4221	4067	3956	4277	4012	5376	1250	5000	2920	5	1	96866418	3972	25.31	0.40	12	0.58	162.00	10183.00	4775	20231024	-14.14	2315	20230327	77.11	4725	-13.23	20240222	3215	27.53	20240117	4775	-14.14	20231024	2315	77.11	20230327	6.43	N	001200	5000	5375 억	7339782	N	N	782	N	N
22	20240227	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	4130	-50	5	-1.20	1899059650	459074	35.46	4165	4215	4095	5430	2930	4180	4136.72	7.58	45228	4486	4332	4221	4067	3956	4277	4012	5376	1250	5000	2920	5	1	96866418	4001	25.49	0.41	12	0.47	162.00	10183.00	4775	20231024	-13.51	2315	20230327	78.40	4725	-12.59	20240222	3215	28.46	20240117	4775	-13.51	20231024	2315	78.40	20230327	6.43	N	001200	5000	5375 억	7339782	N	N	782	N	N
23	20240227	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	4150	-30	5	-0.72	1652266265	399458	30.85	4165	4215	4095	5430	2930	4180	4136.27	7.58	41965	4486	4332	4221	4067	3956	4277	4012	5376	1250	5000	2920	5	1	96866418	4020	25.62	0.41	12	0.41	162.00	10183.00	4775	20231024	-13.09	2315	20230327	79.27	4725	-12.17	20240222	3215	29.08	20240117	4775	-13.09	20231024	2315	79.27	20230327	6.43	N	001200	5000	5375 억	7339782	N	N	782	N	N
24	20240227	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	4120	-60	5	-1.44	1213871395	293843	22.69	4165	4195	4095	5430	2930	4180	4131.02	7.58	52502	4486	4332	4221	4067	3956	4277	4012	5376	1250	5000	2920	5	1	96866418	3991	25.43	0.40	12	0.30	162.00	10183.00	4775	20231024	-13.72	2315	20230327	77.97	4725	-12.80	20240222	3215	28.15	20240117	4775	-13.72	20231024	2315	77.97	20230327	6.43	N	001200	5000	5375 억	7339782	N	N	782	N	N
25	20240227	090116	57	100.00	KOSPI	금융업	N	N	N	N	N	4190	10	2	0.24	23451625	5630	0.43	4165	4190	4165	5430	2930	4180	4165.48	7.58	1491	4486	4332	4221	4067	3956	4277	4012	5376	1250	5000	2920	5	1	96866418	4059	25.86	0.41	12	0.01	162.00	10183.00	4775	20231024	-12.25	2315	20230327	80.99	4725	-11.32	20240222	3215	30.33	20240117	4775	-12.25	20231024	2315	80.99	20230327	6.43	N	001200	5000	5375 억	7339782	N	N	782	N	N
26	20240226	160115	57	100.00	KOSPI	금융업	N	N	N	N	N	4180	-110	5	-2.56	5466096760	1291600	85.96	4300	4375	4110	5570	3005	4290	4232.08	7.56	21	4686	4487	4361	4162	4036	4425	4100	5376	1280	5000	3000	5	1	96866418	4049	25.80	0.41	12	1.33	162.00	10183.00	4775	20231024	-12.46	2315	20230327	80.56	4725	-11.53	20240222	3215	30.02	20240117	4775	-12.46	20231024	2315	80.56	20230327	6.46	N	001200	5000	5375 억	7324657	N	N	782	N	N
27	20240226	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	4185	-105	5	-2.45	4157785450	976820	65.01	4300	4375	4145	5570	3005	4290	4256.44	7.56	-72092	4686	4487	4361	4162	4036	4425	4100	5376	1280	5000	3000	5	1	96866418	4054	25.83	0.41	12	1.01	162.00	10183.00	4775	20231024	-12.36	2315	20230327	80.78	4725	-11.43	20240222	3215	30.17	20240117	4775	-12.36	20231024	2315	80.78	20230327	6.46	N	001200	5000	5375 억	7324657	N	N	528	N	N
28	20240226	140115	57	100.00	KOSPI	금융업	N	N	N	N	N	4275	-15	5	-0.35	2968914745	695144	46.27	4300	4375	4145	5570	3005	4290	4270.93	7.56	-92345	4686	4487	4361	4162	4036	4425	4100	5376	1280	5000	3000	5	1	96866418	4141	26.39	0.42	12	0.72	162.00	10183.00	4775	20231024	-10.47	2315	20230327	84.67	4725	-9.52	20240222	3215	32.97	20240117	4775	-10.47	20231024	2315	84.67	20230327	6.46	N	001200	5000	5375 억	7324657	N	N	528	N	N
29	20240226	130115	57	100.00	KOSPI	금융업	N	N	N	N	N	4280	-10	5	-0.23	2757566950	645719	42.98	4300	4375	4145	5570	3005	4290	4270.53	7.56	-95936	4686	4487	4361	4162	4036	4425	4100	5376	1280	5000	3000	5	1	96866418	4146	26.42	0.42	12	0.67	162.00	10183.00	4775	20231024	-10.37	2315	20230327	84.88	4725	-9.42	20240222	3215	33.13	20240117	4775	-10.37	20231024	2315	84.88	20230327	6.46	N	001200	5000	5375 억	7324657	N	N	528	N	N
30	20240226	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	4305	15	2	0.35	2617778865	613045	40.80	4300	4375	4145	5570	3005	4290	4270.12	7.56	-91131	4686	4487	4361	4162	4036	4425	4100	5376	1280	5000	3000	5	1	96866418	4170	26.57	0.42	12	0.63	162.00	10183.00	4775	20231024	-9.84	2315	20230327	85.96	4725	-8.89	20240222	3215	33.90	20240117	4775	-9.84	20231024	2315	85.96	20230327	6.46	N	001200	5000	5375 억	7324657	N	N	528	N	N
31	20240226	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	4280	-10	5	-0.23	2347522410	550662	36.65	4300	4375	4145	5570	3005	4290	4263.08	7.56	-77681	4686	4487	4361	4162	4036	4425	4100	5376	1280	5000	3000	5	1	96866418	4146	26.42	0.42	12	0.57	162.00	10183.00	4775	20231024	-10.37	2315	20230327	84.88	4725	-9.42	20240222	3215	33.13	20240117	4775	-10.37	20231024	2315	84.88	20230327	6.46	N	001200	5000	5375 억	7324657	N	N	528	N	N
32	20240226	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	4280	-10	5	-0.23	2010401025	471569	31.39	4300	4375	4145	5570	3005	4290	4263.20	7.56	-81834	4686	4487	4361	4162	4036	4425	4100	5376	1280	5000	3000	5	1	96866418	4146	26.42	0.42	12	0.49	162.00	10183.00	4775	20231024	-10.37	2315	20230327	84.88	4725	-9.42	20240222	3215	33.13	20240117	4775	-10.37	20231024	2315	84.88	20230327	6.46	N	001200	5000	5375 억	7324657	N	N	528	N	N
33	20240226	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	4235	-55	5	-1.28	136239820	31966	2.13	4300	4300	4205	5570	3005	4290	4261.75	7.56	-18921	4686	4487	4361	4162	4036	4425	4100	5376	1280	5000	3000	5	1	96866418	4102	26.14	0.42	12	0.03	162.00	10183.00	4775	20231024	-11.31	2315	20230327	82.94	4725	-10.37	20240222	3215	31.73	20240117	4775	-11.31	20231024	2315	82.94	20230327	6.46	N	001200	5000	5375 억	7324657	N	N	528	N	N
34	20240223	160115	57	100.00	KOSPI	금융업	N	N	N	N	N	4290	-75	5	-1.72	6542193145	1499159	20.15	4345	4560	4235	5670	3060	4365	4363.91	7.76	-124533	4921	4642	4446	4167	3971	4782	4307	5376	1305	5000	3050	5	1	96866418	4156	26.48	0.42	12	1.55	162.00	10183.00	4775	20231024	-10.16	2315	20230327	85.31	4725	-9.21	20240222	3215	33.44	20240117	4775	-10.16	20231024	2315	85.31	20230327	6.64	N	001200	5000	5375 억	7514222	N	N	528	N	N
35	20240223	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	4300	-65	5	-1.49	6245213410	1430117	19.22	4345	4560	4235	5670	3060	4365	4366.92	7.76	-112150	4921	4642	4446	4167	3971	4782	4307	5376	1305	5000	3050	5	1	96866418	4165	26.54	0.42	12	1.48	162.00	10183.00	4775	20231024	-9.95	2315	20230327	85.75	4725	-8.99	20240222	3215	33.75	20240117	4775	-9.95	20231024	2315	85.75	20230327	6.64	N	001200	5000	5375 억	7514222	N	N	1025	N	N
36	20240223	140114	57	100.00	KOSPI	금융업	N	N	N	N	N	4305	-60	5	-1.37	5891959895	1348005	18.12	4345	4560	4235	5670	3060	4365	4370.87	7.76	-77303	4921	4642	4446	4167	3971	4782	4307	5376	1305	5000	3050	5	1	96866418	4170	26.57	0.42	12	1.39	162.00	10183.00	4775	20231024	-9.84	2315	20230327	85.96	4725	-8.89	20240222	3215	33.90	20240117	4775	-9.84	20231024	2315	85.96	20230327	6.64	N	001200	5000	5375 억	7514222	N	N	1025	N	N
37	20240223	130115	57	100.00	KOSPI	금융업	N	N	N	N	N	4305	-60	5	-1.37	4302610520	982150	13.20	4345	4560	4235	5670	3060	4365	4380.81	7.76	-73692	4921	4642	4446	4167	3971	4782	4307	5376	1305	5000	3050	5	1	96866418	4170	26.57	0.42	12	1.01	162.00	10183.00	4775	20231024	-9.84	2315	20230327	85.96	4725	-8.89	20240222	3215	33.90	20240117	4775	-9.84	20231024	2315	85.96	20230327	6.64	N	001200	5000	5375 억	7514222	N	N	1025	N	N
38	20240223	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	4345	-20	5	-0.46	3664541535	834465	11.22	4345	4560	4235	5670	3060	4365	4391.49	7.76	-116014	4921	4642	4446	4167	3971	4782	4307	5376	1305	5000	3050	5	1	96866418	4209	26.82	0.43	12	0.86	162.00	10183.00	4775	20231024	-9.01	2315	20230327	87.69	4725	-8.04	20240222	3215	35.15	20240117	4775	-9.01	20231024	2315	87.69	20230327	6.64	N	001200	5000	5375 억	7514222	N	N	1025	N	N
39	20240223	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	4425	60	2	1.37	3246058065	738781	9.93	4345	4560	4235	5670	3060	4365	4393.80	7.76	-140414	4921	4642	4446	4167	3971	4782	4307	5376	1305	5000	3050	5	1	96866418	4286	27.31	0.43	12	0.76	162.00	10183.00	4775	20231024	-7.33	2315	20230327	91.14	4725	-6.35	20240222	3215	37.64	20240117	4775	-7.33	20231024	2315	91.14	20230327	6.64	N	001200	5000	5375 억	7514222	N	N	1025	N	N
40	20240223	100114	57	100.00	KOSPI	금융업	N	N	N	N	N	4460	95	2	2.18	2817916305	641864	8.63	4345	4560	4235	5670	3060	4365	4390.21	7.76	-156083	4921	4642	4446	4167	3971	4782	4307	5376	1305	5000	3050	5	1	96866418	4320	27.53	0.44	12	0.66	162.00	10183.00	4775	20231024	-6.60	2315	20230327	92.66	4725	-5.61	20240222	3215	38.72	20240117	4775	-6.60	20231024	2315	92.66	20230327	6.64	N	001200	5000	5375 억	7514222	N	N	1025	N	N
41	20240223	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	4255	-110	5	-2.52	163949380	37948	0.51	4345	4345	4255	5670	3060	4365	4320.37	7.76	-24014	4921	4642	4446	4167	3971	4782	4307	5376	1305	5000	3050	5	1	96866418	4122	26.27	0.42	12	0.04	162.00	10183.00	4775	20231024	-10.89	2315	20230327	83.80	4725	-9.95	20240222	3215	32.35	20240117	4775	-10.89	20231024	2315	83.80	20230327	6.64	N	001200	5000	5375 억	7514222	N	N	1025	N	N
42	20240222	160110	57	100.00	KOSPI	금융업	N	N	N	N	N	4365	35	2	0.81	33777816405	7433357	222.46	4335	4725	4250	5620	3035	4330	4544.11	7.33	392051	4750	4540	4245	4035	3740	4645	4140	5376	1290	5000	3030	5	1	96866418	4228	26.94	0.43	12	7.67	162.00	10183.00	4775	20231024	-8.59	2315	20230327	88.55	4725	-7.62	20240222	3215	35.77	20240117	4775	-8.59	20231024	2315	88.55	20230327	6.48	N	001200	5000	5375 억	7095491	N	N	1025	N	N
43	20240222	150113	57	100.00	KOSPI	금융업	N	N	N	N	N	4280	-50	5	-1.15	33288159885	7319881	219.06	4335	4725	4250	5620	3035	4330	4547.64	7.33	390077	4750	4540	4245	4035	3740	4645	4140	5376	1290	5000	3030	5	1	96866418	4146	26.42	0.42	12	7.56	162.00	10183.00	4775	20231024	-10.37	2315	20230327	84.88	4725	-9.42	20240222	3215	33.13	20240117	4775	-10.37	20231024	2315	84.88	20230327	6.48	N	001200	5000	5375 억	7095491	N	N	375	N	N
44	20240222	140115	57	100.00	KOSPI	금융업	N	N	N	N	N	4360	30	2	0.69	32010439450	7021925	210.15	4335	4725	4255	5620	3035	4330	4558.64	7.33	333057	4750	4540	4245	4035	3740	4645	4140	5376	1290	5000	3030	5	1	96866418	4223	26.91	0.43	12	7.25	162.00	10183.00	4775	20231024	-8.69	2315	20230327	88.34	4725	-7.72	20240222	3215	35.61	20240117	4775	-8.69	20231024	2315	88.34	20230327	6.48	N	001200	5000	5375 억	7095491	N	N	375	N	N
45	20240222	130115	57	100.00	KOSPI	금융업	N	N	N	N	N	4305	-25	5	-0.58	30057374185	6569976	196.62	4335	4725	4255	5620	3035	4330	4574.96	7.33	315098	4750	4540	4245	4035	3740	4645	4140	5376	1290	5000	3030	5	1	96866418	4170	26.57	0.42	12	6.78	162.00	10183.00	4775	20231024	-9.84	2315	20230327	85.96	4725	-8.89	20240222	3215	33.90	20240117	4775	-9.84	20231024	2315	85.96	20230327	6.48	N	001200	5000	5375 억	7095491	N	N	375	N	N
46	20240222	120115	57	100.00	KOSPI	금융업	N	N	N	N	N	4370	40	2	0.92	28225228195	6146867	183.96	4335	4725	4330	5620	3035	4330	4591.81	7.33	301474	4750	4540	4245	4035	3740	4645	4140	5376	1290	5000	3030	5	1	96866418	4233	26.98	0.43	12	6.35	162.00	10183.00	4775	20231024	-8.48	2315	20230327	88.77	4725	-7.51	20240222	3215	35.93	20240117	4775	-8.48	20231024	2315	88.77	20230327	6.48	N	001200	5000	5375 억	7095491	N	N	375	N	N
47	20240222	110114	57	100.00	KOSPI	금융업	N	N	N	N	N	4570	240	2	5.54	25379640600	5509835	164.89	4335	4725	4330	5620	3035	4330	4606.24	7.33	281305	4750	4540	4245	4035	3740	4645	4140	5376	1290	5000	3030	5	1	96866418	4427	28.21	0.45	12	5.69	162.00	10183.00	4775	20231024	-4.29	2315	20230327	97.41	4725	-3.28	20240222	3215	42.15	20240117	4775	-4.29	20231024	2315	97.41	20230327	6.48	N	001200	5000	5375 억	7095491	N	N	375	N	N
48	20240222	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	4600	270	2	6.24	22322085270	4846537	145.04	4335	4725	4330	5620	3035	4330	4605.78	7.33	305716	4750	4540	4245	4035	3740	4645	4140	5376	1290	5000	3030	5	1	96866418	4456	28.40	0.45	12	5.00	162.00	10183.00	4775	20231024	-3.66	2315	20230327	98.70	4725	-2.65	20240222	3215	43.08	20240117	4775	-3.66	20231024	2315	98.70	20230327	6.48	N	001200	5000	5375 억	7095491	N	N	375	N	N
49	20240222	090114	57	100.00	KOSPI	금융업	N	N	N	N	N	4495	165	2	3.81	639339850	144265	4.32	4335	4495	4330	5620	3035	4330	4431.70	7.33	-7753	4750	4540	4245	4035	3740	4645	4140	5376	1290	5000	3030	5	1	96866418	4354	27.75	0.44	12	0.15	162.00	10183.00	4775	20231024	-5.86	2315	20230327	94.17	4495	0.00	20240222	3215	39.81	20240117	4775	-5.86	20231024	2315	94.17	20230327	6.48	N	001200	5000	5375 억	7095491	N	N	375	N	N
50	20240221	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	4330	265	2	6.52	14153051490	3337815	244.18	4065	4455	3950	5280	2850	4065	4240.17	7.15	183861	4311	4187	4101	3977	3891	4145	3935	5376	1215	5000	2840	5	1	96866418	4194	26.73	0.43	12	3.45	162.00	10183.00	4775	20231024	-9.32	2315	20230327	87.04	4455	-2.81	20240221	3215	34.68	20240117	4775	-9.32	20231024	2315	87.04	20230327	6.49	N	001200	5000	5375 억	6928257	N	N	375	N	N
51	20240221	150114	57	100.00	KOSPI	금융업	N	N	N	N	N	4355	290	2	7.13	13151430205	3107525	227.33	4065	4455	3950	5280	2850	4065	4232.12	7.15	124070	4311	4187	4101	3977	3891	4145	3935	5376	1215	5000	2840	5	1	96866418	4219	26.88	0.43	12	3.21	162.00	10183.00	4775	20231024	-8.80	2315	20230327	88.12	4455	-2.24	20240221	3215	35.46	20240117	4775	-8.80	20231024	2315	88.12	20230327	6.49	N	001200	5000	5375 억	6928257	N	N	468	N	N
52	20240221	140114	57	100.00	KOSPI	금융업	N	N	N	N	N	4365	300	2	7.38	9014465850	2161969	158.16	4065	4405	3950	5280	2850	4065	4169.56	7.15	80909	4311	4187	4101	3977	3891	4145	3935	5376	1215	5000	2840	5	1	96866418	4228	26.94	0.43	12	2.23	162.00	10183.00	4775	20231024	-8.59	2315	20230327	88.55	4405	-0.91	20240221	3215	35.77	20240117	4775	-8.59	20231024	2315	88.55	20230327	6.49	N	001200	5000	5375 억	6928257	N	N	468	N	N
53	20240221	130115	57	100.00	KOSPI	금융업	N	N	N	N	N	4045	-20	5	-0.49	3031039740	749429	54.82	4065	4165	3950	5280	2850	4065	4044.47	7.15	-43714	4311	4187	4101	3977	3891	4145	3935	5376	1215	5000	2840	5	1	96866418	3918	24.97	0.40	12	0.77	162.00	10183.00	4775	20231024	-15.29	2315	20230327	74.73	4290	-5.71	20240207	3215	25.82	20240117	4775	-15.29	20231024	2315	74.73	20230327	6.49	N	001200	5000	5375 억	6928257	N	N	468	N	N
54	20240221	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	4060	-5	5	-0.12	2896272455	716098	52.39	4065	4165	3950	5280	2850	4065	4044.52	7.15	-37829	4311	4187	4101	3977	3891	4145	3935	5376	1215	5000	2840	5	1	96866418	3933	25.06	0.40	12	0.74	162.00	10183.00	4775	20231024	-14.97	2315	20230327	75.38	4290	-5.36	20240207	3215	26.28	20240117	4775	-14.97	20231024	2315	75.38	20230327	6.49	N	001200	5000	5375 억	6928257	N	N	468	N	N
55	20240221	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	4070	5	2	0.12	2606669700	644717	47.16	4065	4165	3950	5280	2850	4065	4043.12	7.15	-50940	4311	4187	4101	3977	3891	4145	3935	5376	1215	5000	2840	5	1	96866418	3942	25.12	0.40	12	0.67	162.00	10183.00	4775	20231024	-14.76	2315	20230327	75.81	4290	-5.13	20240207	3215	26.59	20240117	4775	-14.76	20231024	2315	75.81	20230327	6.49	N	001200	5000	5375 억	6928257	N	N	468	N	N
56	20240221	100114	57	100.00	KOSPI	금융업	N	N	N	N	N	3995	-70	5	-1.72	1472484645	365926	26.77	4065	4165	3950	5280	2850	4065	4024.00	7.15	14134	4311	4187	4101	3977	3891	4145	3935	5376	1215	5000	2840	5	1	96866418	3870	24.66	0.39	12	0.38	162.00	10183.00	4775	20231024	-16.34	2315	20230327	72.57	4290	-6.88	20240207	3215	24.26	20240117	4775	-16.34	20231024	2315	72.57	20230327	6.49	N	001200	5000	5375 억	6928257	N	N	468	N	N
57	20240221	090114	57	100.00	KOSPI	금융업	N	N	N	N	N	4035	-30	5	-0.74	18331205	4519	0.33	4065	4095	4035	5280	2850	4065	4056.47	7.15	-1089	4311	4187	4101	3977	3891	4145	3935	5376	1215	5000	2840	5	1	96866418	3909	24.91	0.40	12	0.00	162.00	10183.00	4775	20231024	-15.50	2315	20230327	74.30	4290	-5.94	20240207	3215	25.51	20240117	4775	-15.50	20231024	2315	74.30	20230327	6.49	N	001200	5000	5375 억	6928257	N	N	468	N	N
58	20240220	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	4065	-40	5	-0.97	5590997010	1365941	31.06	4135	4225	4015	5330	2875	4105	4093.17	7.09	37278	4458	4281	4058	3881	3658	4370	3970	5376	1225	5000	2870	5	1	96866418	3938	25.09	0.40	12	1.41	162.00	10183.00	4775	20231024	-14.87	2315	20230327	75.59	4290	-5.24	20240207	3215	26.44	20240117	4775	-14.87	20231024	2315	75.59	20230327	6.47	N	001200	5000	5375 억	6865455	N	N	468	N	N
59	20240220	150114	57	100.00	KOSPI	금융업	N	N	N	N	N	4070	-35	5	-0.85	5281204410	1289735	29.33	4135	4225	4015	5330	2875	4105	4094.80	7.09	29898	4458	4281	4058	3881	3658	4370	3970	5376	1225	5000	2870	5	1	96866418	3942	25.12	0.40	12	1.33	162.00	10183.00	4775	20231024	-14.76	2315	20230327	75.81	4290	-5.13	20240207	3215	26.59	20240117	4775	-14.76	20231024	2315	75.81	20230327	6.47	N	001200	5000	5375 억	6865455	N	N	423	N	N
60	20240220	140114	57	100.00	KOSPI	금융업	N	N	N	N	N	4065	-40	5	-0.97	5023741795	1226359	27.89	4135	4225	4015	5330	2875	4105	4096.47	7.09	35352	4458	4281	4058	3881	3658	4370	3970	5376	1225	5000	2870	5	1	96866418	3938	25.09	0.40	12	1.27	162.00	10183.00	4775	20231024	-14.87	2315	20230327	75.59	4290	-5.24	20240207	3215	26.44	20240117	4775	-14.87	20231024	2315	75.59	20230327	6.47	N	001200	5000	5375 억	6865455	N	N	423	N	N
61	20240220	130114	57	100.00	KOSPI	금융업	N	N	N	N	N	4050	-55	5	-1.34	4393638415	1070741	24.35	4135	4225	4025	5330	2875	4105	4103.36	7.09	53178	4458	4281	4058	3881	3658	4370	3970	5376	1225	5000	2870	5	1	96866418	3923	25.00	0.40	12	1.11	162.00	10183.00	4775	20231024	-15.18	2315	20230327	74.95	4290	-5.59	20240207	3215	25.97	20240117	4775	-15.18	20231024	2315	74.95	20230327	6.47	N	001200	5000	5375 억	6865455	N	N	423	N	N
62	20240220	120115	57	100.00	KOSPI	금융업	N	N	N	N	N	4100	-5	5	-0.12	3819149195	929477	21.13	4135	4225	4055	5330	2875	4105	4108.92	7.09	66612	4458	4281	4058	3881	3658	4370	3970	5376	1225	5000	2870	5	1	96866418	3972	25.31	0.40	12	0.96	162.00	10183.00	4775	20231024	-14.14	2315	20230327	77.11	4290	-4.43	20240207	3215	27.53	20240117	4775	-14.14	20231024	2315	77.11	20230327	6.47	N	001200	5000	5375 억	6865455	N	N	423	N	N
63	20240220	110114	57	100.00	KOSPI	금융업	N	N	N	N	N	4100	-5	5	-0.12	3366109675	819710	18.64	4135	4225	4055	5330	2875	4105	4106.46	7.09	67523	4458	4281	4058	3881	3658	4370	3970	5376	1225	5000	2870	5	1	96866418	3972	25.31	0.40	12	0.85	162.00	10183.00	4775	20231024	-14.14	2315	20230327	77.11	4290	-4.43	20240207	3215	27.53	20240117	4775	-14.14	20231024	2315	77.11	20230327	6.47	N	001200	5000	5375 억	6865455	N	N	423	N	N
64	20240220	100114	57	100.00	KOSPI	금융업	N	N	N	N	N	4070	-35	5	-0.85	2513091170	611706	13.91	4135	4225	4055	5330	2875	4105	4108.33	7.09	90379	4458	4281	4058	3881	3658	4370	3970	5376	1225	5000	2870	5	1	96866418	3942	25.12	0.40	12	0.63	162.00	10183.00	4775	20231024	-14.76	2315	20230327	75.81	4290	-5.13	20240207	3215	26.59	20240117	4775	-14.76	20231024	2315	75.81	20230327	6.47	N	001200	5000	5375 억	6865455	N	N	423	N	N
65	20240220	090114	57	100.00	KOSPI	금융업	N	N	N	N	N	4140	35	2	0.85	594915010	142964	3.25	4135	4225	4130	5330	2875	4105	4161.30	7.09	28563	4458	4281	4058	3881	3658	4370	3970	5376	1225	5000	2870	5	1	96866418	4010	25.56	0.41	12	0.15	162.00	10183.00	4775	20231024	-13.30	2315	20230327	78.83	4290	-3.50	20240207	3215	28.77	20240117	4775	-13.30	20231024	2315	78.83	20230327	6.47	N	001200	5000	5375 억	6865455	N	N	423	N	N
66	20240219	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	4105	250	2	6.49	17983145865	4391017	335.01	3860	4235	3835	5010	2700	3855	4095.44	6.46	653191	4115	3985	3790	3660	3465	4050	3725	5376	1155	5000	2690	5	1	96866418	3976	25.34	0.40	12	4.53	162.00	10183.00	4775	20231024	-14.03	2315	20230327	77.32	4290	-4.31	20240207	3215	27.68	20240117	4775	-14.03	20231024	2315	77.32	20230327	6.52	N	001200	5000	5375 억	6257198	N	N	423	N	N
67	20240219	150114	57	100.00	KOSPI	금융업	N	N	N	N	N	4060	205	2	5.32	17323792160	4229945	322.72	3860	4235	3835	5010	2700	3855	4095.52	6.46	631072	4115	3985	3790	3660	3465	4050	3725	5376	1155	5000	2690	5	1	96866418	3933	25.06	0.40	12	4.37	162.00	10183.00	4775	20231024	-14.97	2315	20230327	75.38	4290	-5.36	20240207	3215	26.28	20240117	4775	-14.97	20231024	2315	75.38	20230327	6.52	N	001200	5000	5375 억	6257198	N	N	898	N	N
68	20240219	140114	57	100.00	KOSPI	금융업	N	N	N	N	N	4030	175	2	4.54	16078521815	3920901	299.14	3860	4235	3835	5010	2700	3855	4100.73	6.46	556069	4115	3985	3790	3660	3465	4050	3725	5376	1155	5000	2690	5	1	96866418	3904	24.88	0.40	12	4.05	162.00	10183.00	4775	20231024	-15.60	2315	20230327	74.08	4290	-6.06	20240207	3215	25.35	20240117	4775	-15.60	20231024	2315	74.08	20230327	6.52	N	001200	5000	5375 억	6257198	N	N	898	N	N
69	20240219	130115	57	100.00	KOSPI	금융업	N	N	N	N	N	4010	155	2	4.02	15635712040	3810990	290.75	3860	4235	3835	5010	2700	3855	4102.80	6.46	567398	4115	3985	3790	3660	3465	4050	3725	5376	1155	5000	2690	5	1	96866418	3884	24.75	0.39	12	3.93	162.00	10183.00	4775	20231024	-16.02	2315	20230327	73.22	4290	-6.53	20240207	3215	24.73	20240117	4775	-16.02	20231024	2315	73.22	20230327	6.52	N	001200	5000	5375 억	6257198	N	N	898	N	N
70	20240219	120115	57	100.00	KOSPI	금융업	N	N	N	N	N	4055	200	2	5.19	14540724965	3538882	269.99	3860	4235	3835	5010	2700	3855	4108.86	6.46	532799	4115	3985	3790	3660	3465	4050	3725	5376	1155	5000	2690	5	1	96866418	3928	25.03	0.40	12	3.65	162.00	10183.00	4775	20231024	-15.08	2315	20230327	75.16	4290	-5.48	20240207	3215	26.13	20240117	4775	-15.08	20231024	2315	75.16	20230327	6.52	N	001200	5000	5375 억	6257198	N	N	898	N	N
71	20240219	110114	57	100.00	KOSPI	금융업	N	N	N	N	N	4200	345	2	8.95	12503774775	3045046	232.32	3860	4235	3835	5010	2700	3855	4106.28	6.46	393594	4115	3985	3790	3660	3465	4050	3725	5376	1155	5000	2690	5	1	96866418	4068	25.93	0.41	12	3.14	162.00	10183.00	4775	20231024	-12.04	2315	20230327	81.43	4290	-2.10	20240207	3215	30.64	20240117	4775	-12.04	20231024	2315	81.43	20230327	6.52	N	001200	5000	5375 억	6257198	N	N	898	N	N
72	20240219	100114	57	100.00	KOSPI	금융업	N	N	N	N	N	4145	290	2	7.52	7825786460	1922298	146.66	3860	4205	3835	5010	2700	3855	4071.07	6.46	201742	4115	3985	3790	3660	3465	4050	3725	5376	1155	5000	2690	5	1	96866418	4015	25.59	0.41	12	1.98	162.00	10183.00	4775	20231024	-13.19	2315	20230327	79.05	4290	-3.38	20240207	3215	28.93	20240117	4775	-13.19	20231024	2315	79.05	20230327	6.52	N	001200	5000	5375 억	6257198	N	N	898	N	N
73	20240219	090114	57	100.00	KOSPI	금융업	N	N	N	N	N	3870	15	2	0.39	96463825	25015	1.91	3860	3870	3835	5010	2700	3855	3856.25	6.46	-17043	4115	3985	3790	3660	3465	4050	3725	5376	1155	5000	2690	5	1	96866418	3749	23.89	0.38	12	0.03	162.00	10183.00	4775	20231024	-18.95	2315	20230327	67.17	4290	-9.79	20240207	3215	20.37	20240117	4775	-18.95	20231024	2315	67.17	20230327	6.52	N	001200	5000	5375 억	6257198	N	N	898	N	N
74	20240216	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	3855	235	2	6.49	4848203750	1308515	149.26	3630	3920	3595	4705	2535	3620	3704.95	6.31	102474	3723	3671	3598	3546	3473	3697	3572	5376	1085	5000	2530	5	1	96866418	3734	23.80	0.38	12	1.35	162.00	10183.00	4775	20231024	-19.27	2315	20230327	66.52	4290	-10.14	20240207	3215	19.91	20240117	4775	-19.27	20231024	2315	66.52	20230327	6.23	N	001200	5000	5375 억	6116908	N	N	898	N	N
75	20240216	150114	57	100.00	KOSPI	금융업	N	N	N	N	N	3740	120	2	3.31	3827297705	1041974	118.86	3630	3750	3595	4705	2535	3620	3673.12	6.31	148089	3723	3671	3598	3546	3473	3697	3572	5376	1085	5000	2530	5	1	96866418	3623	23.09	0.37	12	1.08	162.00	10183.00	4775	20231024	-21.68	2315	20230327	61.56	4290	-12.82	20240207	3215	16.33	20240117	4775	-21.68	20231024	2315	61.56	20230327	6.23	N	001200	5000	5375 억	6116908	N	N	81	N	N
76	20240216	140115	57	100.00	KOSPI	금융업	N	N	N	N	N	3680	60	2	1.66	2384668260	652295	74.41	3630	3710	3595	4705	2535	3620	3655.81	6.31	77929	3723	3671	3598	3546	3473	3697	3572	5376	1085	5000	2530	5	1	96866418	3565	22.72	0.36	12	0.67	162.00	10183.00	4775	20231024	-22.93	2315	20230327	58.96	4290	-14.22	20240207	3215	14.46	20240117	4775	-22.93	20231024	2315	58.96	20230327	6.23	N	001200	5000	5375 억	6116908	N	N	81	N	N
77	20240216	130113	57	100.00	KOSPI	금융업	N	N	N	N	N	3680	60	2	1.66	1623979240	445475	50.81	3630	3710	3595	4705	2535	3620	3645.50	6.31	21157	3723	3671	3598	3546	3473	3697	3572	5376	1085	5000	2530	5	1	96866418	3565	22.72	0.36	12	0.46	162.00	10183.00	4775	20231024	-22.93	2315	20230327	58.96	4290	-14.22	20240207	3215	14.46	20240117	4775	-22.93	20231024	2315	58.96	20230327	6.23	N	001200	5000	5375 억	6116908	N	N	81	N	N
78	20240216	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	3635	15	2	0.41	1242007075	341027	38.90	3630	3710	3595	4705	2535	3620	3641.96	6.31	-10830	3723	3671	3598	3546	3473	3697	3572	5376	1085	5000	2530	5	1	96866418	3521	22.44	0.36	12	0.35	162.00	10183.00	4775	20231024	-23.87	2315	20230327	57.02	4290	-15.27	20240207	3215	13.06	20240117	4775	-23.87	20231024	2315	57.02	20230327	6.23	N	001200	5000	5375 억	6116908	N	N	81	N	N
79	20240216	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	3640	20	2	0.55	1144799660	314310	35.85	3630	3710	3595	4705	2535	3620	3642.26	6.31	-15388	3723	3671	3598	3546	3473	3697	3572	5376	1085	5000	2530	5	1	96866418	3526	22.47	0.36	12	0.32	162.00	10183.00	4775	20231024	-23.77	2315	20230327	57.24	4290	-15.15	20240207	3215	13.22	20240117	4775	-23.77	20231024	2315	57.24	20230327	6.23	N	001200	5000	5375 억	6116908	N	N	81	N	N
80	20240216	100114	57	100.00	KOSPI	금융업	N	N	N	N	N	3610	-10	5	-0.28	780758465	213749	24.38	3630	3710	3600	4705	2535	3620	3652.69	6.31	-34831	3723	3671	3598	3546	3473	3697	3572	5376	1085	5000	2530	5	1	96866418	3497	22.28	0.35	12	0.22	162.00	10183.00	4775	20231024	-24.40	2315	20230327	55.94	4290	-15.85	20240207	3215	12.29	20240117	4775	-24.40	20231024	2315	55.94	20230327	6.23	N	001200	5000	5375 억	6116908	N	N	81	N	N
81	20240216	090114	57	100.00	KOSPI	금융업	N	N	N	N	N	3640	20	2	0.55	53369420	14704	1.68	3630	3645	3620	4705	2535	3620	3629.59	6.31	-13571	3723	3671	3598	3546	3473	3697	3572	5376	1085	5000	2530	5	1	96866418	3526	22.47	0.36	12	0.02	162.00	10183.00	4775	20231024	-23.77	2315	20230327	57.24	4290	-15.15	20240207	3215	13.22	20240117	4775	-23.77	20231024	2315	57.24	20230327	6.23	N	001200	5000	5375 억	6116908	N	N	81	N	N
82	20240215	160113	57	100.00	KOSPI	금융업	N	N	N	N	N	3620	75	2	2.12	3142578575	873709	23.29	3545	3650	3525	4605	2485	3545	3596.81	6.13	168789	3998	3771	3618	3391	3238	3695	3315	5376	1060	5000	2480	5	1	96866418	3507	22.35	0.36	12	0.90	162.00	10183.00	4775	20231024	-24.19	2315	20230327	56.37	4290	-15.62	20240207	3215	12.60	20240117	4775	-24.19	20231024	2315	56.37	20230327	6.28	N	001200	5000	5375 억	5933344	N	N	81	N	N
83	20240215	150114	57	100.00	KOSPI	금융업	N	N	N	N	N	3605	60	2	1.69	2861068655	795480	21.20	3545	3650	3525	4605	2485	3545	3596.66	6.13	151130	3998	3771	3618	3391	3238	3695	3315	5376	1060	5000	2480	5	1	96866418	3492	22.25	0.35	12	0.82	162.00	10183.00	4775	20231024	-24.50	2315	20230327	55.72	4290	-15.97	20240207	3215	12.13	20240117	4775	-24.50	20231024	2315	55.72	20230327	6.28	N	001200	5000	5375 억	5933344	N	N	235	N	N
84	20240215	140114	57	100.00	KOSPI	금융업	N	N	N	N	N	3620	75	2	2.12	2365669930	658280	17.55	3545	3650	3525	4605	2485	3545	3593.71	6.13	108443	3998	3771	3618	3391	3238	3695	3315	5376	1060	5000	2480	5	1	96866418	3507	22.35	0.36	12	0.68	162.00	10183.00	4775	20231024	-24.19	2315	20230327	56.37	4290	-15.62	20240207	3215	12.60	20240117	4775	-24.19	20231024	2315	56.37	20230327	6.28	N	001200	5000	5375 억	5933344	N	N	235	N	N
85	20240215	130114	57	100.00	KOSPI	금융업	N	N	N	N	N	3610	65	2	1.83	2104139120	586118	15.62	3545	3650	3525	4605	2485	3545	3589.96	6.13	89493	3998	3771	3618	3391	3238	3695	3315	5376	1060	5000	2480	5	1	96866418	3497	22.28	0.35	12	0.61	162.00	10183.00	4775	20231024	-24.40	2315	20230327	55.94	4290	-15.85	20240207	3215	12.29	20240117	4775	-24.40	20231024	2315	55.94	20230327	6.28	N	001200	5000	5375 억	5933344	N	N	235	N	N
86	20240215	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	3610	65	2	1.83	1946979670	542661	14.46	3545	3650	3525	4605	2485	3545	3587.84	6.13	92293	3998	3771	3618	3391	3238	3695	3315	5376	1060	5000	2480	5	1	96866418	3497	22.28	0.35	12	0.56	162.00	10183.00	4775	20231024	-24.40	2315	20230327	55.94	4290	-15.85	20240207	3215	12.29	20240117	4775	-24.40	20231024	2315	55.94	20230327	6.28	N	001200	5000	5375 억	5933344	N	N	235	N	N
87	20240215	110113	57	100.00	KOSPI	금융업	N	N	N	N	N	3615	70	2	1.97	1690694335	471504	12.57	3545	3650	3525	4605	2485	3545	3585.75	6.13	80343	3998	3771	3618	3391	3238	3695	3315	5376	1060	5000	2480	5	1	96866418	3502	22.31	0.36	12	0.49	162.00	10183.00	4775	20231024	-24.29	2315	20230327	56.16	4290	-15.73	20240207	3215	12.44	20240117	4775	-24.29	20231024	2315	56.16	20230327	6.28	N	001200	5000	5375 억	5933344	N	N	235	N	N
88	20240215	100113	57	100.00	KOSPI	금융업	N	N	N	N	N	3565	20	2	0.56	660729290	185966	4.96	3545	3580	3525	4605	2485	3545	3552.96	6.13	-5018	3998	3771	3618	3391	3238	3695	3315	5376	1060	5000	2480	5	1	96866418	3453	22.01	0.35	12	0.19	162.00	10183.00	4775	20231024	-25.34	2315	20230327	54.00	4290	-16.90	20240207	3215	10.89	20240117	4775	-25.34	20231024	2315	54.00	20230327	6.28	N	001200	5000	5375 억	5933344	N	N	235	N	N
89	20240215	090113	57	100.00	KOSPI	금융업	N	N	N	N	N	3550	5	2	0.14	27785395	7836	0.21	3545	3560	3545	4605	2485	3545	3545.86	6.13	-1947	3998	3771	3618	3391	3238	3695	3315	5376	1060	5000	2480	5	1	96866418	3439	21.91	0.35	12	0.01	162.00	10183.00	4775	20231024	-25.65	2315	20230327	53.35	4290	-17.25	20240207	3215	10.42	20240117	4775	-25.65	20231024	2315	53.35	20230327	6.28	N	001200	5000	5375 억	5933344	N	N	235	N	N
90	20240214	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	3545	-300	5	-7.80	13345641815	3744057	421.19	3845	3845	3465	4995	2695	3845	3564.52	6.23	-84460	4028	3936	3868	3776	3708	3902	3742	5376	1150	5000	2690	5	1	96866418	3434	21.88	0.35	12	3.87	162.00	10183.00	4775	20231024	-25.76	2315	20230327	53.13	4290	-17.37	20240207	3215	10.26	20240117	4775	-25.76	20231024	2315	53.13	20230327	6.17	N	001200	5000	5375 억	6038521	N	N	235	N	N
91	20240214	150113	57	100.00	KOSPI	금융업	N	N	N	N	N	3550	-295	5	-7.67	11617284145	3253569	366.01	3845	3845	3465	4995	2695	3845	3570.63	6.23	-140298	4028	3936	3868	3776	3708	3902	3742	5376	1150	5000	2690	5	1	96866418	3439	21.91	0.35	12	3.36	162.00	10183.00	4775	20231024	-25.65	2315	20230327	53.35	4290	-17.25	20240207	3215	10.42	20240117	4775	-25.65	20231024	2315	53.35	20230327	6.17	N	001200	5000	5375 억	6038521	N	N	366	N	N
92	20240214	140113	57	100.00	KOSPI	금융업	N	N	N	N	N	3520	-325	5	-8.45	10086686785	2822923	317.56	3845	3845	3465	4995	2695	3845	3573.14	6.23	-147834	4028	3936	3868	3776	3708	3902	3742	5376	1150	5000	2690	5	1	96866418	3410	21.73	0.35	12	2.91	162.00	10183.00	4775	20231024	-26.28	2315	20230327	52.05	4290	-17.95	20240207	3215	9.49	20240117	4775	-26.28	20231024	2315	52.05	20230327	6.17	N	001200	5000	5375 억	6038521	N	N	366	N	N
93	20240214	130114	57	100.00	KOSPI	금융업	N	N	N	N	N	3560	-285	5	-7.41	7041539765	1954485	219.87	3845	3845	3540	4995	2695	3845	3602.76	6.23	-134125	4028	3936	3868	3776	3708	3902	3742	5376	1150	5000	2690	5	1	96866418	3448	21.98	0.35	12	2.02	162.00	10183.00	4775	20231024	-25.45	2315	20230327	53.78	4290	-17.02	20240207	3215	10.73	20240117	4775	-25.45	20231024	2315	53.78	20230327	6.17	N	001200	5000	5375 억	6038521	N	N	366	N	N
94	20240214	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	3560	-285	5	-7.41	6307992995	1748575	196.71	3845	3845	3540	4995	2695	3845	3607.50	6.23	-131660	4028	3936	3868	3776	3708	3902	3742	5376	1150	5000	2690	5	1	96866418	3448	21.98	0.35	12	1.81	162.00	10183.00	4775	20231024	-25.45	2315	20230327	53.78	4290	-17.02	20240207	3215	10.73	20240117	4775	-25.45	20231024	2315	53.78	20230327	6.17	N	001200	5000	5375 억	6038521	N	N	366	N	N
95	20240214	110113	57	100.00	KOSPI	금융업	N	N	N	N	N	3590	-255	5	-6.63	4840378165	1336613	150.36	3845	3845	3550	4995	2695	3845	3621.38	6.23	-113283	4028	3936	3868	3776	3708	3902	3742	5376	1150	5000	2690	5	1	96866418	3478	22.16	0.35	12	1.38	162.00	10183.00	4775	20231024	-24.82	2315	20230327	55.08	4290	-16.32	20240207	3215	11.66	20240117	4775	-24.82	20231024	2315	55.08	20230327	6.17	N	001200	5000	5375 억	6038521	N	N	366	N	N
96	20240214	090113	57	100.00	KOSPI	금융업	N	N	N	N	N	3785	-60	5	-1.56	32466195	8513	0.96	3845	3845	3785	4995	2695	3845	3813.72	6.23	-7411	4028	3936	3868	3776	3708	3902	3742	5376	1150	5000	2690	5	1	96866418	3666	23.36	0.37	12	0.01	162.00	10183.00	4775	20231024	-20.73	2315	20230327	63.50	4290	-11.77	20240207	3215	17.73	20240117	4775	-20.73	20231024	2315	63.50	20230327	6.17	N	001200	5000	5375 억	6038521	N	N	366	N	N
97	20240213	160113	57	100.00	KOSPI	금융업	N	N	N	N	N	3845	-5	5	-0.13	3445231415	887074	52.73	3850	3960	3800	5000	2695	3850	3883.84	6.02	201779	4130	3990	3895	3755	3660	3942	3707	5376	1150	5000	2690	5	1	96866418	3725	23.73	0.38	12	0.92	162.00	10183.00	4775	20231024	-19.48	2315	20230327	66.09	4290	-10.37	20240207	3215	19.60	20240117	4775	-19.48	20231024	2315	66.09	20230327	6.04	N	001200	5000	5375 억	5829478	N	N	366	N	N
98	20240213	150112	57	100.00	KOSPI	금융업	N	N	N	N	N	3875	25	2	0.65	3172924875	816192	48.52	3850	3960	3800	5000	2695	3850	3887.48	6.02	171175	4130	3990	3895	3755	3660	3942	3707	5376	1150	5000	2690	5	1	96866418	3754	23.92	0.38	12	0.84	162.00	10183.00	4775	20231024	-18.85	2315	20230327	67.39	4290	-9.67	20240207	3215	20.53	20240117	4775	-18.85	20231024	2315	67.39	20230327	6.04	N	001200	5000	5375 억	5829478	N	N	772	N	N
99	20240213	140113	57	100.00	KOSPI	금융업	N	N	N	N	N	3870	20	2	0.52	2534161585	650125	38.65	3850	3960	3800	5000	2695	3850	3897.98	6.02	133330	4130	3990	3895	3755	3660	3942	3707	5376	1150	5000	2690	5	1	96866418	3749	23.89	0.38	12	0.67	162.00	10183.00	4775	20231024	-18.95	2315	20230327	67.17	4290	-9.79	20240207	3215	20.37	20240117	4775	-18.95	20231024	2315	67.17	20230327	6.04	N	001200	5000	5375 억	5829478	N	N	772	N	N
100	20240213	130113	57	100.00	KOSPI	금융업	N	N	N	N	N	3895	45	2	1.17	2185825500	560234	33.30	3850	3960	3800	5000	2695	3850	3901.65	6.02	99196	4130	3990	3895	3755	3660	3942	3707	5376	1150	5000	2690	5	1	96866418	3773	24.04	0.38	12	0.58	162.00	10183.00	4775	20231024	-18.43	2315	20230327	68.25	4290	-9.21	20240207	3215	21.15	20240117	4775	-18.43	20231024	2315	68.25	20230327	6.04	N	001200	5000	5375 억	5829478	N	N	772	N	N
101	20240213	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	3900	50	2	1.30	1566185575	402473	23.93	3850	3960	3800	5000	2695	3850	3891.43	6.02	50883	4130	3990	3895	3755	3660	3942	3707	5376	1150	5000	2690	5	1	96866418	3778	24.07	0.38	12	0.42	162.00	10183.00	4775	20231024	-18.32	2315	20230327	68.47	4290	-9.09	20240207	3215	21.31	20240117	4775	-18.32	20231024	2315	68.47	20230327	6.04	N	001200	5000	5375 억	5829478	N	N	772	N	N
102	20240213	110114	57	100.00	KOSPI	금융업	N	N	N	N	N	3890	40	2	1.04	1216188100	312553	18.58	3850	3960	3800	5000	2695	3850	3891.17	6.02	38549	4130	3990	3895	3755	3660	3942	3707	5376	1150	5000	2690	5	1	96866418	3768	24.01	0.38	12	0.32	162.00	10183.00	4775	20231024	-18.53	2315	20230327	68.03	4290	-9.32	20240207	3215	21.00	20240117	4775	-18.53	20231024	2315	68.03	20230327	6.04	N	001200	5000	5375 억	5829478	N	N	772	N	N
103	20240213	100113	57	100.00	KOSPI	금융업	N	N	N	N	N	3925	75	2	1.95	834784920	214354	12.74	3850	3960	3800	5000	2695	3850	3894.46	6.02	21436	4130	3990	3895	3755	3660	3942	3707	5376	1150	5000	2690	5	1	96866418	3802	24.23	0.39	12	0.22	162.00	10183.00	4775	20231024	-17.80	2315	20230327	69.55	4290	-8.51	20240207	3215	22.08	20240117	4775	-17.80	20231024	2315	69.55	20230327	6.04	N	001200	5000	5375 억	5829478	N	N	772	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History