KissMeData/003530/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4450	150	2	3.49	110270842500	23665227	341.19	4775	4930	4430	5590	3010	4300	4660.45	6.37	123086	4596	4447	4356	4207	4116	4402	4162	10727	1290	5000	3180	5	1	214547775	9547	-17.80	0.62	12	11.03	-250.00	7133.00	4980	20240215	-10.64	2250	20231010	97.78	4980	-10.64	20240215	3070	44.95	20240108	4980	-10.64	20240215	2250	97.78	20231010	3.50	N	003530	5000	10727 억	13666661	N	N	1550	N	N
3	20240229	150145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4450	150	2	3.49	104173494200	22301043	321.52	4775	4930	4430	5590	3010	4300	4671.24	6.37	-168350	4596	4447	4356	4207	4116	4402	4162	10727	1290	5000	3180	5	1	214547775	9547	-17.80	0.62	12	10.39	-250.00	7133.00	4980	20240215	-10.64	2250	20231010	97.78	4980	-10.64	20240215	3070	44.95	20240108	4980	-10.64	20240215	2250	97.78	20231010	3.50	N	003530	5000	10727 억	13666661	N	N	4879	N	N
4	20240229	140145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4540	240	2	5.58	96511556835	20588751	296.83	4775	4930	4440	5590	3010	4300	4687.59	6.37	12164	4596	4447	4356	4207	4116	4402	4162	10727	1290	5000	3180	5	1	214547775	9740	-18.16	0.64	12	9.60	-250.00	7133.00	4980	20240215	-8.84	2250	20231010	101.78	4980	-8.84	20240215	3070	47.88	20240108	4980	-8.84	20240215	2250	101.78	20231010	3.50	N	003530	5000	10727 억	13666661	N	N	4879	N	N
5	20240229	130145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4485	185	2	4.30	82426514820	17504380	252.36	4775	4930	4470	5590	3010	4300	4708.91	6.37	-255922	4596	4447	4356	4207	4116	4402	4162	10727	1290	5000	3180	5	1	214547775	9622	-17.94	0.63	12	8.16	-250.00	7133.00	4980	20240215	-9.94	2250	20231010	99.33	4980	-9.94	20240215	3070	46.09	20240108	4980	-9.94	20240215	2250	99.33	20231010	3.50	N	003530	5000	10727 억	13666661	N	N	4879	N	N
6	20240229	120145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4540	240	2	5.58	79355201200	16821329	242.52	4775	4930	4475	5590	3010	4300	4717.53	6.37	-168346	4596	4447	4356	4207	4116	4402	4162	10727	1290	5000	3180	5	1	214547775	9740	-18.16	0.64	12	7.84	-250.00	7133.00	4980	20240215	-8.84	2250	20231010	101.78	4980	-8.84	20240215	3070	47.88	20240108	4980	-8.84	20240215	2250	101.78	20231010	3.50	N	003530	5000	10727 억	13666661	N	N	4879	N	N
7	20240229	110145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4520	220	2	5.12	74312346705	15704382	226.41	4775	4930	4510	5590	3010	4300	4731.95	6.37	-132657	4596	4447	4356	4207	4116	4402	4162	10727	1290	5000	3180	5	1	214547775	9698	-18.08	0.63	12	7.32	-250.00	7133.00	4980	20240215	-9.24	2250	20231010	100.89	4980	-9.24	20240215	3070	47.23	20240108	4980	-9.24	20240215	2250	100.89	20231010	3.50	N	003530	5000	10727 억	13666661	N	N	4879	N	N
8	20240229	100146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4610	310	2	7.21	64922144975	13641864	196.68	4775	4930	4600	5590	3010	4300	4759.04	6.37	-75344	4596	4447	4356	4207	4116	4402	4162	10727	1290	5000	3180	5	1	214547775	9891	-18.44	0.65	12	6.36	-250.00	7133.00	4980	20240215	-7.43	2250	20231010	104.89	4980	-7.43	20240215	3070	50.16	20240108	4980	-7.43	20240215	2250	104.89	20231010	3.50	N	003530	5000	10727 억	13666661	N	N	4879	N	N
9	20240229	090146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	0	3	0.00	0	0	0.00	0	0	0	5590	3010	4300	0.00	6.37	0	4596	4447	4356	4207	4116	4402	4162	10727	1290	5000	3180	5	1	214547775	9226	-17.20	0.60	12	0.00	-250.00	7133.00	4980	20240215	-13.65	2250	20231010	91.11	4980	-13.65	20240215	3070	40.07	20240108	4980	-13.65	20240215	2250	91.11	20231010	3.50	N	003530	5000	10727 억	13666661	Y	N	4879	N	N
10	20240228	160138	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	30	2	0.70	25497360125	5826348	35.38	4385	4505	4265	5550	2990	4270	4376.34	6.32	106052	4633	4451	4338	4156	4043	4395	4100	10727	1280	5000	3150	5	1	214547775	9226	-17.20	0.60	12	2.72	-250.00	7133.00	4980	20240215	-13.65	2250	20231010	91.11	4980	-13.65	20240215	3070	40.07	20240108	4980	-13.65	20240215	2250	91.11	20231010	3.42	N	003530	5000	10727 억	13551649	N	N	4879	N	N
11	20240228	150139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	30	2	0.70	24321945395	5553514	33.72	4385	4505	4265	5550	2990	4270	4379.56	6.32	46105	4633	4451	4338	4156	4043	4395	4100	10727	1280	5000	3150	5	1	214547775	9226	-17.20	0.60	12	2.59	-250.00	7133.00	4980	20240215	-13.65	2250	20231010	91.11	4980	-13.65	20240215	3070	40.07	20240108	4980	-13.65	20240215	2250	91.11	20231010	3.42	N	003530	5000	10727 억	13551649	N	N	1754	N	N
12	20240228	140145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4345	75	2	1.76	22663525360	5170489	31.40	4385	4505	4265	5550	2990	4270	4383.25	6.32	10313	4633	4451	4338	4156	4043	4395	4100	10727	1280	5000	3150	5	1	214547775	9322	-17.38	0.61	12	2.41	-250.00	7133.00	4980	20240215	-12.75	2250	20231010	93.11	4980	-12.75	20240215	3070	41.53	20240108	4980	-12.75	20240215	2250	93.11	20231010	3.42	N	003530	5000	10727 억	13551649	N	N	1754	N	N
13	20240228	130145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4280	10	2	0.23	20889384780	4760021	28.90	4385	4505	4265	5550	2990	4270	4388.51	6.32	-52032	4633	4451	4338	4156	4043	4395	4100	10727	1280	5000	3150	5	1	214547775	9183	-17.12	0.60	12	2.22	-250.00	7133.00	4980	20240215	-14.06	2250	20231010	90.22	4980	-14.06	20240215	3070	39.41	20240108	4980	-14.06	20240215	2250	90.22	20231010	3.42	N	003530	5000	10727 억	13551649	N	N	1754	N	N
14	20240228	120145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4265	-5	5	-0.12	20233140640	4606531	27.97	4385	4505	4265	5550	2990	4270	4392.27	6.32	-26399	4633	4451	4338	4156	4043	4395	4100	10727	1280	5000	3150	5	1	214547775	9150	-17.06	0.60	12	2.15	-250.00	7133.00	4980	20240215	-14.36	2250	20231010	89.56	4980	-14.36	20240215	3070	38.93	20240108	4980	-14.36	20240215	2250	89.56	20231010	3.42	N	003530	5000	10727 억	13551649	N	N	1754	N	N
15	20240228	110143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4315	45	2	1.05	18404028590	4180546	25.38	4385	4505	4310	5550	2990	4270	4402.30	6.32	71682	4633	4451	4338	4156	4043	4395	4100	10727	1280	5000	3150	5	1	214547775	9258	-17.26	0.60	12	1.95	-250.00	7133.00	4980	20240215	-13.35	2250	20231010	91.78	4980	-13.35	20240215	3070	40.55	20240108	4980	-13.35	20240215	2250	91.78	20231010	3.42	N	003530	5000	10727 억	13551649	N	N	1754	N	N
16	20240228	100145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	115	2	2.69	14790892105	3353841	20.36	4385	4505	4315	5550	2990	4270	4410.14	6.32	1080	4633	4451	4338	4156	4043	4395	4100	10727	1280	5000	3150	5	1	214547775	9408	-17.54	0.61	12	1.56	-250.00	7133.00	4980	20240215	-11.95	2250	20231010	94.89	4980	-11.95	20240215	3070	42.83	20240108	4980	-11.95	20240215	2250	94.89	20231010	3.42	N	003530	5000	10727 억	13551649	N	N	1754	N	N
17	20240228	090145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4490	220	2	5.15	3998636920	903805	5.49	4385	4500	4330	5550	2990	4270	4424.24	6.32	199590	4633	4451	4338	4156	4043	4395	4100	10727	1280	5000	3150	5	1	214547775	9633	-17.96	0.63	12	0.42	-250.00	7133.00	4980	20240215	-9.84	2250	20231010	99.56	4980	-9.84	20240215	3070	46.25	20240108	4980	-9.84	20240215	2250	99.56	20231010	3.42	N	003530	5000	10727 억	13551649	N	N	1754	N	N
18	20240227	160146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4270	230	2	5.69	71267255410	16305253	712.04	4395	4520	4225	5250	2830	4040	4370.89	6.72	-849537	4193	4116	4078	4001	3963	4097	3982	10727	1210	5000	2980	5	1	214547775	9161	-17.08	0.60	12	7.60	-250.00	7133.00	4980	20240215	-14.26	2250	20231010	89.78	4980	-14.26	20240215	3070	39.09	20240108	4980	-14.26	20240215	2250	89.78	20231010	3.54	N	003530	5000	10727 억	14423984	N	N	1754	N	N
19	20240227	150145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	245	2	6.06	69591149755	15912781	694.91	4395	4520	4225	5250	2830	4040	4373.29	6.72	-947098	4193	4116	4078	4001	3963	4097	3982	10727	1210	5000	2980	5	1	214547775	9193	-17.14	0.60	12	7.42	-250.00	7133.00	4980	20240215	-13.96	2250	20231010	90.44	4980	-13.96	20240215	3070	39.58	20240108	4980	-13.96	20240215	2250	90.44	20231010	3.54	N	003530	5000	10727 억	14423984	N	N	1735	N	N
20	20240227	140146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4295	255	2	6.31	66491963805	15188218	663.26	4395	4520	4225	5250	2830	4040	4377.86	6.72	-935552	4193	4116	4078	4001	3963	4097	3982	10727	1210	5000	2980	5	1	214547775	9215	-17.18	0.60	12	7.08	-250.00	7133.00	4980	20240215	-13.76	2250	20231010	90.89	4980	-13.76	20240215	3070	39.90	20240108	4980	-13.76	20240215	2250	90.89	20231010	3.54	N	003530	5000	10727 억	14423984	N	N	1735	N	N
21	20240227	130139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	245	2	6.06	64611849435	14749355	644.10	4395	4520	4225	5250	2830	4040	4380.66	6.72	-911574	4193	4116	4078	4001	3963	4097	3982	10727	1210	5000	2980	5	1	214547775	9193	-17.14	0.60	12	6.87	-250.00	7133.00	4980	20240215	-13.96	2250	20231010	90.44	4980	-13.96	20240215	3070	39.58	20240108	4980	-13.96	20240215	2250	90.44	20231010	3.54	N	003530	5000	10727 억	14423984	N	N	1735	N	N
22	20240227	120146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4365	325	2	8.04	58985016380	13457000	587.66	4395	4520	4225	5250	2830	4040	4383.22	6.72	-745014	4193	4116	4078	4001	3963	4097	3982	10727	1210	5000	2980	5	1	214547775	9365	-17.46	0.61	12	6.27	-250.00	7133.00	4980	20240215	-12.35	2250	20231010	94.00	4980	-12.35	20240215	3070	42.18	20240108	4980	-12.35	20240215	2250	94.00	20231010	3.54	N	003530	5000	10727 억	14423984	N	N	1735	N	N
23	20240227	110145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4395	355	2	8.79	45564874900	10419725	455.03	4395	4480	4225	5250	2830	4040	4372.94	6.72	-663309	4193	4116	4078	4001	3963	4097	3982	10727	1210	5000	2980	5	1	214547775	9429	-17.58	0.62	12	4.86	-250.00	7133.00	4980	20240215	-11.75	2250	20231010	95.33	4980	-11.75	20240215	3070	43.16	20240108	4980	-11.75	20240215	2250	95.33	20231010	3.54	N	003530	5000	10727 억	14423984	N	N	1735	N	N
24	20240227	100145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4245	205	2	5.07	26404595015	6060051	264.64	4395	4480	4225	5250	2830	4040	4357.16	6.72	-658524	4193	4116	4078	4001	3963	4097	3982	10727	1210	5000	2980	5	1	214547775	9108	-16.98	0.60	12	2.82	-250.00	7133.00	4980	20240215	-14.76	2250	20231010	88.67	4980	-14.76	20240215	3070	38.27	20240108	4980	-14.76	20240215	2250	88.67	20231010	3.54	N	003530	5000	10727 억	14423984	N	N	1735	N	N
25	20240227	090145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4380	340	2	8.42	7689562745	1741951	76.07	4395	4480	4370	5250	2830	4040	4414.34	6.72	-277034	4193	4116	4078	4001	3963	4097	3982	10727	1210	5000	2980	5	1	214547775	9397	-17.52	0.61	12	0.81	-250.00	7133.00	4980	20240215	-12.05	2250	20231010	94.67	4980	-12.05	20240215	3070	42.67	20240108	4980	-12.05	20240215	2250	94.67	20231010	3.54	N	003530	5000	10727 억	14423984	N	N	1735	N	N
26	20240226	160144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	-70	5	-1.70	9171057155	2243911	63.24	4140	4155	4040	5340	2880	4110	4087.29	6.80	-177314	4300	4205	4140	4045	3980	4172	4012	10727	1230	5000	3040	5	1	214547775	8668	-16.16	0.57	12	1.05	-250.00	7133.00	4980	20240215	-18.88	2250	20231010	79.56	4980	-18.88	20240215	3070	31.60	20240108	4980	-18.88	20240215	2250	79.56	20231010	3.55	N	003530	5000	10727 억	14589638	N	N	1735	N	N
27	20240226	150145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4080	-30	5	-0.73	8080737995	1974516	55.65	4140	4155	4050	5340	2880	4110	4092.50	6.80	-264964	4300	4205	4140	4045	3980	4172	4012	10727	1230	5000	3040	5	1	214547775	8754	-16.32	0.57	12	0.92	-250.00	7133.00	4980	20240215	-18.07	2250	20231010	81.33	4980	-18.07	20240215	3070	32.90	20240108	4980	-18.07	20240215	2250	81.33	20231010	3.55	N	003530	5000	10727 억	14589638	N	N	1490	N	N
28	20240226	140144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4070	-40	5	-0.97	6688136370	1632046	46.00	4140	4155	4060	5340	2880	4110	4098.00	6.80	-347437	4300	4205	4140	4045	3980	4172	4012	10727	1230	5000	3040	5	1	214547775	8732	-16.28	0.57	12	0.76	-250.00	7133.00	4980	20240215	-18.27	2250	20231010	80.89	4980	-18.27	20240215	3070	32.57	20240108	4980	-18.27	20240215	2250	80.89	20231010	3.55	N	003530	5000	10727 억	14589638	N	N	1490	N	N
29	20240226	130144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4085	-25	5	-0.61	5684922800	1386007	39.06	4140	4155	4060	5340	2880	4110	4101.65	6.80	-251008	4300	4205	4140	4045	3980	4172	4012	10727	1230	5000	3040	5	1	214547775	8764	-16.34	0.57	12	0.65	-250.00	7133.00	4980	20240215	-17.97	2250	20231010	81.56	4980	-17.97	20240215	3070	33.06	20240108	4980	-17.97	20240215	2250	81.56	20231010	3.55	N	003530	5000	10727 억	14589638	N	N	1490	N	N
30	20240226	120144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4125	15	2	0.36	5132699575	1251420	35.27	4140	4155	4060	5340	2880	4110	4101.49	6.80	-184510	4300	4205	4140	4045	3980	4172	4012	10727	1230	5000	3040	5	1	214547775	8850	-16.50	0.58	12	0.58	-250.00	7133.00	4980	20240215	-17.17	2250	20231010	83.33	4980	-17.17	20240215	3070	34.36	20240108	4980	-17.17	20240215	2250	83.33	20231010	3.55	N	003530	5000	10727 억	14589638	N	N	1490	N	N
31	20240226	110144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4095	-15	5	-0.36	4571647660	1114879	31.42	4140	4155	4060	5340	2880	4110	4100.57	6.80	-199679	4300	4205	4140	4045	3980	4172	4012	10727	1230	5000	3040	5	1	214547775	8786	-16.38	0.57	12	0.52	-250.00	7133.00	4980	20240215	-17.77	2250	20231010	82.00	4980	-17.77	20240215	3070	33.39	20240108	4980	-17.77	20240215	2250	82.00	20231010	3.55	N	003530	5000	10727 억	14589638	N	N	1490	N	N
32	20240226	100143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4090	-20	5	-0.49	2800530910	681376	19.20	4140	4155	4065	5340	2880	4110	4110.11	6.80	-161804	4300	4205	4140	4045	3980	4172	4012	10727	1230	5000	3040	5	1	214547775	8775	-16.36	0.57	12	0.32	-250.00	7133.00	4980	20240215	-17.87	2250	20231010	81.78	4980	-17.87	20240215	3070	33.22	20240108	4980	-17.87	20240215	2250	81.78	20231010	3.55	N	003530	5000	10727 억	14589638	N	N	1490	N	N
33	20240226	090140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4130	20	2	0.49	458429215	111096	3.13	4140	4145	4110	5340	2880	4110	4126.61	6.80	-15998	4300	4205	4140	4045	3980	4172	4012	10727	1230	5000	3040	5	1	214547775	8861	-16.52	0.58	12	0.05	-250.00	7133.00	4980	20240215	-17.07	2250	20231010	83.56	4980	-17.07	20240215	3070	34.53	20240108	4980	-17.07	20240215	2250	83.56	20231010	3.55	N	003530	5000	10727 억	14589638	N	N	1490	N	N
34	20240223	160143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4110	-150	5	-3.52	14443172600	3492209	82.70	4220	4235	4075	5530	2985	4260	4135.66	6.63	357119	4533	4396	4308	4171	4083	4352	4127	10727	1270	5000	3150	5	1	214547775	8818	-16.44	0.58	12	1.63	-250.00	7133.00	4980	20240215	-17.47	2250	20231010	82.67	4980	-17.47	20240215	3070	33.88	20240108	4980	-17.47	20240215	2250	82.67	20231010	3.57	N	003530	5000	10727 억	14226333	N	N	1490	N	N
35	20240223	150144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4095	-165	5	-3.87	13177428175	3183619	75.39	4220	4235	4075	5530	2985	4260	4138.94	6.63	261024	4533	4396	4308	4171	4083	4352	4127	10727	1270	5000	3150	5	1	214547775	8786	-16.38	0.57	12	1.48	-250.00	7133.00	4980	20240215	-17.77	2250	20231010	82.00	4980	-17.77	20240215	3070	33.39	20240108	4980	-17.77	20240215	2250	82.00	20231010	3.57	N	003530	5000	10727 억	14226333	N	N	2756	N	N
36	20240223	140143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4105	-155	5	-3.64	11672426615	2816924	66.71	4220	4235	4075	5530	2985	4260	4143.46	6.63	153205	4533	4396	4308	4171	4083	4352	4127	10727	1270	5000	3150	5	1	214547775	8807	-16.42	0.58	12	1.31	-250.00	7133.00	4980	20240215	-17.57	2250	20231010	82.44	4980	-17.57	20240215	3070	33.71	20240108	4980	-17.57	20240215	2250	82.44	20231010	3.57	N	003530	5000	10727 억	14226333	N	N	2756	N	N
37	20240223	130143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4095	-165	5	-3.87	10386243360	2503002	59.27	4220	4235	4075	5530	2985	4260	4149.29	6.63	90609	4533	4396	4308	4171	4083	4352	4127	10727	1270	5000	3150	5	1	214547775	8786	-16.38	0.57	12	1.17	-250.00	7133.00	4980	20240215	-17.77	2250	20231010	82.00	4980	-17.77	20240215	3070	33.39	20240108	4980	-17.77	20240215	2250	82.00	20231010	3.57	N	003530	5000	10727 억	14226333	N	N	2756	N	N
38	20240223	120142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4140	-120	5	-2.82	7564380140	1815527	42.99	4220	4235	4130	5530	2985	4260	4166.23	6.63	8216	4533	4396	4308	4171	4083	4352	4127	10727	1270	5000	3150	5	1	214547775	8882	-16.56	0.58	12	0.85	-250.00	7133.00	4980	20240215	-16.87	2250	20231010	84.00	4980	-16.87	20240215	3070	34.85	20240108	4980	-16.87	20240215	2250	84.00	20231010	3.57	N	003530	5000	10727 억	14226333	N	N	2756	N	N
39	20240223	110143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4160	-100	5	-2.35	5900958705	1414162	33.49	4220	4235	4140	5530	2985	4260	4172.44	6.63	6725	4533	4396	4308	4171	4083	4352	4127	10727	1270	5000	3150	5	1	214547775	8925	-16.64	0.58	12	0.66	-250.00	7133.00	4980	20240215	-16.47	2250	20231010	84.89	4980	-16.47	20240215	3070	35.50	20240108	4980	-16.47	20240215	2250	84.89	20231010	3.57	N	003530	5000	10727 억	14226333	N	N	2756	N	N
40	20240223	100142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4185	-75	5	-1.76	4479130095	1073373	25.42	4220	4235	4140	5530	2985	4260	4172.53	6.63	53963	4533	4396	4308	4171	4083	4352	4127	10727	1270	5000	3150	5	1	214547775	8979	-16.74	0.59	12	0.50	-250.00	7133.00	4980	20240215	-15.96	2250	20231010	86.00	4980	-15.96	20240215	3070	36.32	20240108	4980	-15.96	20240215	2250	86.00	20231010	3.57	N	003530	5000	10727 억	14226333	N	N	2756	N	N
41	20240223	090143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	-70	5	-1.64	778309920	185214	4.39	4220	4235	4165	5530	2985	4260	4200.56	6.63	-31687	4533	4396	4308	4171	4083	4352	4127	10727	1270	5000	3150	5	1	214547775	8990	-16.76	0.59	12	0.09	-250.00	7133.00	4980	20240215	-15.86	2250	20231010	86.22	4980	-15.86	20240215	3070	36.48	20240108	4980	-15.86	20240215	2250	86.22	20231010	3.57	N	003530	5000	10727 억	14226333	N	N	2756	N	N
42	20240222	160137	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4260	-170	5	-3.84	15792808115	3671239	82.90	4440	4445	4220	5750	3105	4430	4301.29	6.33	654601	4596	4512	4466	4382	4336	4490	4360	10727	1320	5000	3270	5	1	214547775	9140	-17.04	0.60	12	1.71	-250.00	7133.00	4980	20240215	-14.46	2250	20231010	89.33	4980	-14.46	20240215	3070	38.76	20240108	4980	-14.46	20240215	2250	89.33	20231010	3.49	N	003530	5000	10727 억	13572348	N	N	2756	N	N
43	20240222	150142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4305	-125	5	-2.82	12804192285	2971867	67.11	4440	4445	4220	5750	3105	4430	4307.90	6.33	337816	4596	4512	4466	4382	4336	4490	4360	10727	1320	5000	3270	5	1	214547775	9236	-17.22	0.60	12	1.39	-250.00	7133.00	4980	20240215	-13.55	2250	20231010	91.33	4980	-13.55	20240215	3070	40.23	20240108	4980	-13.55	20240215	2250	91.33	20231010	3.49	N	003530	5000	10727 억	13572348	N	N	639	N	N
44	20240222	140142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4295	-135	5	-3.05	11222922865	2603484	58.79	4440	4445	4220	5750	3105	4430	4310.10	6.33	188618	4596	4512	4466	4382	4336	4490	4360	10727	1320	5000	3270	5	1	214547775	9215	-17.18	0.60	12	1.21	-250.00	7133.00	4980	20240215	-13.76	2250	20231010	90.89	4980	-13.76	20240215	3070	39.90	20240108	4980	-13.76	20240215	2250	90.89	20231010	3.49	N	003530	5000	10727 억	13572348	N	N	639	N	N
45	20240222	130142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	-140	5	-3.16	9992286215	2316592	52.31	4440	4445	4220	5750	3105	4430	4312.66	6.33	102540	4596	4512	4466	4382	4336	4490	4360	10727	1320	5000	3270	5	1	214547775	9204	-17.16	0.60	12	1.08	-250.00	7133.00	4980	20240215	-13.86	2250	20231010	90.67	4980	-13.86	20240215	3070	39.74	20240108	4980	-13.86	20240215	2250	90.67	20231010	3.49	N	003530	5000	10727 억	13572348	N	N	639	N	N
46	20240222	120143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	-130	5	-2.93	9071775870	2102404	47.48	4440	4445	4220	5750	3105	4430	4314.19	6.33	59080	4596	4512	4466	4382	4336	4490	4360	10727	1320	5000	3270	5	1	214547775	9226	-17.20	0.60	12	0.98	-250.00	7133.00	4980	20240215	-13.65	2250	20231010	91.11	4980	-13.65	20240215	3070	40.07	20240108	4980	-13.65	20240215	2250	91.11	20231010	3.49	N	003530	5000	10727 억	13572348	N	N	639	N	N
47	20240222	110142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4270	-160	5	-3.61	8040151445	1861427	42.03	4440	4445	4220	5750	3105	4430	4318.52	6.33	34067	4596	4512	4466	4382	4336	4490	4360	10727	1320	5000	3270	5	1	214547775	9161	-17.08	0.60	12	0.87	-250.00	7133.00	4980	20240215	-14.26	2250	20231010	89.78	4980	-14.26	20240215	3070	39.09	20240108	4980	-14.26	20240215	2250	89.78	20231010	3.49	N	003530	5000	10727 억	13572348	N	N	639	N	N
48	20240222	100142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	-145	5	-3.27	6111812295	1411883	31.88	4440	4445	4220	5750	3105	4430	4327.84	6.33	4936	4596	4512	4466	4382	4336	4490	4360	10727	1320	5000	3270	5	1	214547775	9193	-17.14	0.60	12	0.66	-250.00	7133.00	4980	20240215	-13.96	2250	20231010	90.44	4980	-13.96	20240215	3070	39.58	20240108	4980	-13.96	20240215	2250	90.44	20231010	3.49	N	003530	5000	10727 억	13572348	N	N	639	N	N
49	20240222	090141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	-45	5	-1.02	475990960	107607	2.43	4440	4445	4385	5750	3105	4430	4422.45	6.33	-46018	4596	4512	4466	4382	4336	4490	4360	10727	1320	5000	3270	5	1	214547775	9408	-17.54	0.61	12	0.05	-250.00	7133.00	4980	20240215	-11.95	2250	20231010	94.89	4980	-11.95	20240215	3070	42.83	20240108	4980	-11.95	20240215	2250	94.89	20231010	3.49	N	003530	5000	10727 억	13572348	N	N	639	N	N
50	20240221	160141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	-20	5	-0.45	19202774955	4285362	65.75	4460	4550	4420	5780	3115	4450	4481.41	6.32	14044	4810	4630	4520	4340	4230	4575	4285	10727	1330	5000	3290	5	1	214547775	9504	-17.72	0.62	12	2.00	-250.00	7133.00	4980	20240215	-11.04	2250	20231010	96.89	4980	-11.04	20240215	3070	44.30	20240108	4980	-11.04	20240215	2250	96.89	20231010	3.51	N	003530	5000	10727 억	13554486	N	N	639	N	N
51	20240221	150141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4450	0	3	0.00	17353997890	3868272	59.35	4460	4550	4435	5780	3115	4450	4486.38	6.32	913	4810	4630	4520	4340	4230	4575	4285	10727	1330	5000	3290	5	1	214547775	9547	-17.80	0.62	12	1.80	-250.00	7133.00	4980	20240215	-10.64	2250	20231010	97.78	4980	-10.64	20240215	3070	44.95	20240108	4980	-10.64	20240215	2250	97.78	20231010	3.51	N	003530	5000	10727 억	13554486	N	N	999	N	N
52	20240221	140141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4475	25	2	0.56	13976695235	3113428	47.77	4460	4550	4435	5780	3115	4450	4489.35	6.32	-61622	4810	4630	4520	4340	4230	4575	4285	10727	1330	5000	3290	5	1	214547775	9601	-17.90	0.63	12	1.45	-250.00	7133.00	4980	20240215	-10.14	2250	20231010	98.89	4980	-10.14	20240215	3070	45.77	20240108	4980	-10.14	20240215	2250	98.89	20231010	3.51	N	003530	5000	10727 억	13554486	N	N	999	N	N
53	20240221	130142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4460	10	2	0.22	12576276100	2798701	42.94	4460	4550	4445	5780	3115	4450	4493.85	6.32	-83925	4810	4630	4520	4340	4230	4575	4285	10727	1330	5000	3290	5	1	214547775	9569	-17.84	0.63	12	1.30	-250.00	7133.00	4980	20240215	-10.44	2250	20231010	98.22	4980	-10.44	20240215	3070	45.28	20240108	4980	-10.44	20240215	2250	98.22	20231010	3.51	N	003530	5000	10727 억	13554486	N	N	999	N	N
54	20240221	120141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4475	25	2	0.56	11613382830	2582689	39.62	4460	4550	4445	5780	3115	4450	4496.89	6.32	-92550	4810	4630	4520	4340	4230	4575	4285	10727	1330	5000	3290	5	1	214547775	9601	-17.90	0.63	12	1.20	-250.00	7133.00	4980	20240215	-10.14	2250	20231010	98.89	4980	-10.14	20240215	3070	45.77	20240108	4980	-10.14	20240215	2250	98.89	20231010	3.51	N	003530	5000	10727 억	13554486	N	N	999	N	N
55	20240221	110143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4475	25	2	0.56	10251026250	2277835	34.95	4460	4550	4445	5780	3115	4450	4500.67	6.32	-36661	4810	4630	4520	4340	4230	4575	4285	10727	1330	5000	3290	5	1	214547775	9601	-17.90	0.63	12	1.06	-250.00	7133.00	4980	20240215	-10.14	2250	20231010	98.89	4980	-10.14	20240215	3070	45.77	20240108	4980	-10.14	20240215	2250	98.89	20231010	3.51	N	003530	5000	10727 억	13554486	N	N	999	N	N
56	20240221	100141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4475	25	2	0.56	6851744455	1523401	23.37	4460	4550	4445	5780	3115	4450	4498.13	6.32	-38252	4810	4630	4520	4340	4230	4575	4285	10727	1330	5000	3290	5	1	214547775	9601	-17.90	0.63	12	0.71	-250.00	7133.00	4980	20240215	-10.14	2250	20231010	98.89	4980	-10.14	20240215	3070	45.77	20240108	4980	-10.14	20240215	2250	98.89	20231010	3.51	N	003530	5000	10727 억	13554486	N	N	999	N	N
57	20240221	090141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4470	20	2	0.45	594860855	133527	2.05	4460	4485	4445	5780	3115	4450	4455.61	6.32	-11010	4810	4630	4520	4340	4230	4575	4285	10727	1330	5000	3290	5	1	214547775	9590	-17.88	0.63	12	0.06	-250.00	7133.00	4980	20240215	-10.24	2250	20231010	98.67	4980	-10.24	20240215	3070	45.60	20240108	4980	-10.24	20240215	2250	98.67	20231010	3.51	N	003530	5000	10727 억	13554486	N	N	999	N	N
58	20240220	160139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4450	-105	5	-2.31	28849021350	6381486	66.13	4690	4700	4410	5920	3190	4555	4520.97	6.75	-875032	4748	4651	4493	4396	4238	4700	4445	10727	1365	5000	3370	5	1	214547775	9547	-17.80	0.62	12	2.97	-250.00	7133.00	4980	20240215	-10.64	2250	20231010	97.78	4980	-10.64	20240215	3070	44.95	20240108	4980	-10.64	20240215	2250	97.78	20231010	3.37	N	003530	5000	10727 억	14474344	N	N	999	N	N
59	20240220	150141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4450	-105	5	-2.31	27334337960	6041539	62.61	4690	4700	4410	5920	3190	4555	4524.40	6.75	-906967	4748	4651	4493	4396	4238	4700	4445	10727	1365	5000	3370	5	1	214547775	9547	-17.80	0.62	12	2.82	-250.00	7133.00	4980	20240215	-10.64	2250	20231010	97.78	4980	-10.64	20240215	3070	44.95	20240108	4980	-10.64	20240215	2250	97.78	20231010	3.37	N	003530	5000	10727 억	14474344	N	N	3226	N	N
60	20240220	140140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4480	-75	5	-1.65	24846053690	5484374	56.83	4690	4700	4410	5920	3190	4555	4530.33	6.75	-931103	4748	4651	4493	4396	4238	4700	4445	10727	1365	5000	3370	5	1	214547775	9612	-17.92	0.63	12	2.56	-250.00	7133.00	4980	20240215	-10.04	2250	20231010	99.11	4980	-10.04	20240215	3070	45.93	20240108	4980	-10.04	20240215	2250	99.11	20231010	3.37	N	003530	5000	10727 억	14474344	N	N	3226	N	N
61	20240220	130141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	-120	5	-2.63	23446003450	5170499	53.58	4690	4700	4410	5920	3190	4555	4534.57	6.75	-976233	4748	4651	4493	4396	4238	4700	4445	10727	1365	5000	3370	5	1	214547775	9515	-17.74	0.62	12	2.41	-250.00	7133.00	4980	20240215	-10.94	2250	20231010	97.11	4980	-10.94	20240215	3070	44.46	20240108	4980	-10.94	20240215	2250	97.11	20231010	3.37	N	003530	5000	10727 억	14474344	N	N	3226	N	N
62	20240220	120140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4440	-115	5	-2.52	22507666250	4958879	51.39	4690	4700	4410	5920	3190	4555	4538.86	6.75	-920464	4748	4651	4493	4396	4238	4700	4445	10727	1365	5000	3370	5	1	214547775	9526	-17.76	0.62	12	2.31	-250.00	7133.00	4980	20240215	-10.84	2250	20231010	97.33	4980	-10.84	20240215	3070	44.63	20240108	4980	-10.84	20240215	2250	97.33	20231010	3.37	N	003530	5000	10727 억	14474344	N	N	3226	N	N
63	20240220	110139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	-120	5	-2.63	20840464070	4583768	47.50	4690	4700	4410	5920	3190	4555	4546.58	6.75	-940931	4748	4651	4493	4396	4238	4700	4445	10727	1365	5000	3370	5	1	214547775	9515	-17.74	0.62	12	2.14	-250.00	7133.00	4980	20240215	-10.94	2250	20231010	97.11	4980	-10.94	20240215	3070	44.46	20240108	4980	-10.94	20240215	2250	97.11	20231010	3.37	N	003530	5000	10727 억	14474344	N	N	3226	N	N
64	20240220	100140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4460	-95	5	-2.09	18608795700	4081871	42.30	4690	4700	4410	5920	3190	4555	4558.89	6.75	-938479	4748	4651	4493	4396	4238	4700	4445	10727	1365	5000	3370	5	1	214547775	9569	-17.84	0.63	12	1.90	-250.00	7133.00	4980	20240215	-10.44	2250	20231010	98.22	4980	-10.44	20240215	3070	45.28	20240108	4980	-10.44	20240215	2250	98.22	20231010	3.37	N	003530	5000	10727 억	14474344	N	N	3226	N	N
65	20240220	090141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4610	55	2	1.21	6191252765	1326439	13.75	4690	4700	4610	5920	3190	4555	4667.60	6.75	-440990	4748	4651	4493	4396	4238	4700	4445	10727	1365	5000	3370	5	1	214547775	9891	-18.44	0.65	12	0.62	-250.00	7133.00	4980	20240215	-7.43	2250	20231010	104.89	4980	-7.43	20240215	3070	50.16	20240108	4980	-7.43	20240215	2250	104.89	20231010	3.37	N	003530	5000	10727 억	14474344	N	N	3226	N	N
66	20240219	160140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4555	95	2	2.13	37121090565	8322155	76.17	4460	4590	4335	5790	3125	4460	4460.07	7.07	-760646	4703	4581	4478	4356	4253	4530	4305	10727	1330	5000	3300	5	1	214547775	9773	-18.22	0.64	12	3.88	-250.00	7133.00	4980	20240215	-8.53	2250	20231010	102.44	4980	-8.53	20240215	3070	48.37	20240108	4980	-8.53	20240215	2250	102.44	20231010	3.04	N	003530	5000	10727 억	15169309	N	N	3226	N	N
67	20240219	150141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4475	15	2	0.34	26810446755	6048784	55.37	4460	4500	4335	5790	3125	4460	4432.17	7.07	-716082	4703	4581	4478	4356	4253	4530	4305	10727	1330	5000	3300	5	1	214547775	9601	-17.90	0.63	12	2.82	-250.00	7133.00	4980	20240215	-10.14	2250	20231010	98.89	4980	-10.14	20240215	3070	45.77	20240108	4980	-10.14	20240215	2250	98.89	20231010	3.04	N	003530	5000	10727 억	15169309	N	N	1659	N	N
68	20240219	140141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4440	-20	5	-0.45	17653672065	3990803	36.53	4460	4500	4335	5790	3125	4460	4423.19	7.07	-290879	4703	4581	4478	4356	4253	4530	4305	10727	1330	5000	3300	5	1	214547775	9526	-17.76	0.62	12	1.86	-250.00	7133.00	4980	20240215	-10.84	2250	20231010	97.33	4980	-10.84	20240215	3070	44.63	20240108	4980	-10.84	20240215	2250	97.33	20231010	3.04	N	003530	5000	10727 억	15169309	N	N	1659	N	N
69	20240219	130142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4380	-80	5	-1.79	13718961350	3094056	28.32	4460	4500	4350	5790	3125	4460	4433.61	7.07	-191361	4703	4581	4478	4356	4253	4530	4305	10727	1330	5000	3300	5	1	214547775	9397	-17.52	0.61	12	1.44	-250.00	7133.00	4980	20240215	-12.05	2250	20231010	94.67	4980	-12.05	20240215	3070	42.67	20240108	4980	-12.05	20240215	2250	94.67	20231010	3.04	N	003530	5000	10727 억	15169309	N	N	1659	N	N
70	20240219	120141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	-30	5	-0.67	11210452210	2521957	23.08	4460	4500	4390	5790	3125	4460	4444.88	7.07	-103661	4703	4581	4478	4356	4253	4530	4305	10727	1330	5000	3300	5	1	214547775	9504	-17.72	0.62	12	1.18	-250.00	7133.00	4980	20240215	-11.04	2250	20231010	96.89	4980	-11.04	20240215	3070	44.30	20240108	4980	-11.04	20240215	2250	96.89	20231010	3.04	N	003530	5000	10727 억	15169309	N	N	1659	N	N
71	20240219	110140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4420	-40	5	-0.90	9642534320	2166254	19.83	4460	4500	4410	5790	3125	4460	4451.07	7.07	-56514	4703	4581	4478	4356	4253	4530	4305	10727	1330	5000	3300	5	1	214547775	9483	-17.68	0.62	12	1.01	-250.00	7133.00	4980	20240215	-11.24	2250	20231010	96.44	4980	-11.24	20240215	3070	43.97	20240108	4980	-11.24	20240215	2250	96.44	20231010	3.04	N	003530	5000	10727 억	15169309	N	N	1659	N	N
72	20240219	100140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4455	-5	5	-0.11	7297912945	1638148	14.99	4460	4500	4410	5790	3125	4460	4454.84	7.07	24927	4703	4581	4478	4356	4253	4530	4305	10727	1330	5000	3300	5	1	214547775	9558	-17.82	0.62	12	0.76	-250.00	7133.00	4980	20240215	-10.54	2250	20231010	98.00	4980	-10.54	20240215	3070	45.11	20240108	4980	-10.54	20240215	2250	98.00	20231010	3.04	N	003530	5000	10727 억	15169309	N	N	1659	N	N
73	20240219	090140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	-15	5	-0.34	1140512400	255510	2.34	4460	4495	4435	5790	3125	4460	4464.41	7.07	19047	4703	4581	4478	4356	4253	4530	4305	10727	1330	5000	3300	5	1	214547775	9537	-17.78	0.62	12	0.12	-250.00	7133.00	4980	20240215	-10.74	2250	20231010	97.56	4980	-10.74	20240215	3070	44.79	20240108	4980	-10.74	20240215	2250	97.56	20231010	3.04	N	003530	5000	10727 억	15169309	N	N	1659	N	N
74	20240216	160139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4460	-95	5	-2.09	48008929115	10701076	16.75	4510	4600	4375	5920	3190	4555	4486.03	7.30	-394439	5441	4997	4536	4092	3631	5220	4315	10727	1365	5000	3370	5	1	214547775	9569	-17.84	0.63	12	4.99	-250.00	7133.00	4980	20240215	-10.44	2250	20231010	98.22	4980	-10.44	20240215	3070	45.28	20240108	4980	-10.44	20240215	2250	98.22	20231010	2.94	N	003530	5000	10727 억	15663788	N	N	1659	N	N
75	20240216	150140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4465	-90	5	-1.98	44500414215	9913893	15.51	4510	4600	4375	5920	3190	4555	4488.21	7.30	-351322	5441	4997	4536	4092	3631	5220	4315	10727	1365	5000	3370	5	1	214547775	9580	-17.86	0.63	12	4.62	-250.00	7133.00	4980	20240215	-10.34	2250	20231010	98.44	4980	-10.34	20240215	3070	45.44	20240108	4980	-10.34	20240215	2250	98.44	20231010	2.94	N	003530	5000	10727 억	15663788	N	N	85	N	N
76	20240216	140141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	-110	5	-2.41	37098806470	8271406	12.94	4510	4600	4375	5920	3190	4555	4484.58	7.30	-156579	5441	4997	4536	4092	3631	5220	4315	10727	1365	5000	3370	5	1	214547775	9537	-17.78	0.62	12	3.86	-250.00	7133.00	4980	20240215	-10.74	2250	20231010	97.56	4980	-10.74	20240215	3070	44.79	20240108	4980	-10.74	20240215	2250	97.56	20231010	2.94	N	003530	5000	10727 억	15663788	N	N	85	N	N
77	20240216	130139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4495	-60	5	-1.32	33411640200	7446162	11.65	4510	4600	4375	5920	3190	4555	4486.44	7.30	-107264	5441	4997	4536	4092	3631	5220	4315	10727	1365	5000	3370	5	1	214547775	9644	-17.98	0.63	12	3.47	-250.00	7133.00	4980	20240215	-9.74	2250	20231010	99.78	4980	-9.74	20240215	3070	46.42	20240108	4980	-9.74	20240215	2250	99.78	20231010	2.94	N	003530	5000	10727 억	15663788	N	N	85	N	N
78	20240216	120141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4540	-15	5	-0.33	30806721565	6869547	10.75	4510	4600	4375	5920	3190	4555	4483.79	7.30	-100116	5441	4997	4536	4092	3631	5220	4315	10727	1365	5000	3370	5	1	214547775	9740	-18.16	0.64	12	3.20	-250.00	7133.00	4980	20240215	-8.84	2250	20231010	101.78	4980	-8.84	20240215	3070	47.88	20240108	4980	-8.84	20240215	2250	101.78	20231010	2.94	N	003530	5000	10727 억	15663788	N	N	85	N	N
79	20240216	110141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4505	-50	5	-1.10	28171851085	6285799	9.84	4510	4600	4375	5920	3190	4555	4480.98	7.30	-248013	5441	4997	4536	4092	3631	5220	4315	10727	1365	5000	3370	5	1	214547775	9665	-18.02	0.63	12	2.93	-250.00	7133.00	4980	20240215	-9.54	2250	20231010	100.22	4980	-9.54	20240215	3070	46.74	20240108	4980	-9.54	20240215	2250	100.22	20231010	2.94	N	003530	5000	10727 억	15663788	N	N	85	N	N
80	20240216	100140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4465	-90	5	-1.98	18302667370	4107448	6.43	4510	4555	4375	5920	3190	4555	4454.21	7.30	-325182	5441	4997	4536	4092	3631	5220	4315	10727	1365	5000	3370	5	1	214547775	9580	-17.86	0.63	12	1.91	-250.00	7133.00	4980	20240215	-10.34	2250	20231010	98.44	4980	-10.34	20240215	3070	45.44	20240108	4980	-10.34	20240215	2250	98.44	20231010	2.94	N	003530	5000	10727 억	15663788	N	N	85	N	N
81	20240216	090140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4475	-80	5	-1.76	2907452345	644440	1.01	4510	4555	4465	5920	3190	4555	4506.17	7.30	-64086	5441	4997	4536	4092	3631	5220	4315	10727	1365	5000	3370	5	1	214547775	9601	-17.90	0.63	12	0.30	-250.00	7133.00	4980	20240215	-10.14	2250	20231010	98.89	4980	-10.14	20240215	3070	45.77	20240108	4980	-10.14	20240215	2250	98.89	20231010	2.94	N	003530	5000	10727 억	15663788	N	N	85	N	N
82	20240215	160139	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4555	600	2	15.17	295966638045	63242923	2220.74	4135	4980	4075	5140	2770	3955	4680.12	6.58	1593455	4131	4042	3971	3882	3811	4007	3847	10727	1185	5000	2920	5	1	214547775	9773	-18.22	0.64	12	29.48	-250.00	7133.00	4980	20240215	-8.53	2250	20231010	102.44	4980	-8.53	20240215	3070	48.37	20240108	4980	-8.53	20240215	2250	102.44	20231010	3.02	N	003530	5000	10727 억	14112186	N	N	85	N	N
83	20240215	150139	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4700	745	2	18.84	278866263750	59515849	2089.87	4135	4980	4075	5140	2770	3955	4685.58	6.58	1536107	4131	4042	3971	3882	3811	4007	3847	10727	1185	5000	2920	5	1	214547775	10084	-18.80	0.66	12	27.74	-250.00	7133.00	4980	20240215	-5.62	2250	20231010	108.89	4980	-5.62	20240215	3070	53.09	20240108	4980	-5.62	20240215	2250	108.89	20231010	3.02	N	003530	5000	10727 억	14112186	N	N	208	N	N
84	20240215	140140	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4885	930	2	23.51	250658884975	53616664	1882.72	4135	4980	4075	5140	2770	3955	4675.02	6.58	921873	4131	4042	3971	3882	3811	4007	3847	10727	1185	5000	2920	5	1	214547775	10481	-19.54	0.68	12	24.99	-250.00	7133.00	4980	20240215	-1.91	2250	20231010	117.11	4980	-1.91	20240215	3070	59.12	20240108	4980	-1.91	20240215	2250	117.11	20231010	3.02	N	003530	5000	10727 억	14112186	N	N	208	N	N
85	20240215	130140	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4910	955	2	24.15	212715278505	45900314	1611.76	4135	4950	4075	5140	2770	3955	4634.29	6.58	1023415	4131	4042	3971	3882	3811	4007	3847	10727	1185	5000	2920	5	1	214547775	10534	-19.64	0.69	12	21.39	-250.00	7133.00	4950	20240215	-0.81	2250	20231010	118.22	4950	-0.81	20240215	3070	59.93	20240108	4950	-0.81	20240215	2250	118.22	20231010	3.02	N	003530	5000	10727 억	14112186	N	N	208	N	N
86	20240215	120140	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4850	895	2	22.63	187507190000	40727515	1430.12	4135	4915	4075	5140	2770	3955	4603.94	6.58	655954	4131	4042	3971	3882	3811	4007	3847	10727	1185	5000	2920	5	1	214547775	10406	-19.40	0.68	12	18.98	-250.00	7133.00	4915	20240215	-1.32	2250	20231010	115.56	4915	-1.32	20240215	3070	57.98	20240108	4915	-1.32	20240215	2250	115.56	20231010	3.02	N	003530	5000	10727 억	14112186	N	N	208	N	N
87	20240215	110138	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4640	685	2	17.32	118350395380	26389007	926.64	4135	4750	4075	5140	2770	3955	4484.84	6.58	429129	4131	4042	3971	3882	3811	4007	3847	10727	1185	5000	2920	5	1	214547775	9955	-18.56	0.65	12	12.30	-250.00	7133.00	4750	20240215	-2.32	2250	20231010	106.22	4750	-2.32	20240215	3070	51.14	20240108	4750	-2.32	20240215	2250	106.22	20231010	3.02	N	003530	5000	10727 억	14112186	N	N	208	N	N
88	20240215	100139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4320	365	2	9.23	27576774380	6577021	230.95	4135	4325	4075	5140	2770	3955	4192.90	6.58	318292	4131	4042	3971	3882	3811	4007	3847	10727	1185	5000	2920	5	1	214547775	9268	-17.28	0.61	12	3.07	-250.00	7133.00	4400	20240111	-1.82	2250	20231010	92.00	4400	-1.82	20240111	3070	40.72	20240108	4400	-1.82	20240111	2250	92.00	20231010	3.02	N	003530	5000	10727 억	14112186	N	N	208	N	N
89	20240215	090138	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4140	185	2	4.68	3687614030	886171	31.12	4135	4230	4115	5140	2770	3955	4161.29	6.58	-84297	4131	4042	3971	3882	3811	4007	3847	10727	1185	5000	2920	5	1	214547775	8882	-16.56	0.58	12	0.41	-250.00	7133.00	4400	20240111	-5.91	2250	20231010	84.00	4400	-5.91	20240111	3070	34.85	20240108	4400	-5.91	20240111	2250	84.00	20231010	3.02	N	003530	5000	10727 억	14112186	N	N	208	N	N
90	20240214	160139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3955	-85	5	-2.10	10999834345	2783919	34.74	4000	4060	3900	5250	2830	4040	3951.18	6.70	-281100	4363	4201	4088	3926	3813	4145	3870	10727	1210	5000	2980	5	1	214547775	8485	-15.82	0.55	12	1.30	-250.00	7133.00	4400	20240111	-10.11	2250	20231010	75.78	4400	-10.11	20240111	3070	28.83	20240108	4400	-10.11	20240111	2250	75.78	20231010	3.03	N	003530	5000	10727 억	14378587	N	N	208	N	N
91	20240214	150139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3940	-100	5	-2.48	10306318750	2608400	32.55	4000	4060	3900	5250	2830	4040	3951.18	6.70	-279933	4363	4201	4088	3926	3813	4145	3870	10727	1210	5000	2980	5	1	214547775	8453	-15.76	0.55	12	1.22	-250.00	7133.00	4400	20240111	-10.45	2250	20231010	75.11	4400	-10.45	20240111	3070	28.34	20240108	4400	-10.45	20240111	2250	75.11	20231010	3.03	N	003530	5000	10727 억	14378587	N	N	677	N	N
92	20240214	140139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3910	-130	5	-3.22	9333869620	2360791	29.46	4000	4060	3900	5250	2830	4040	3953.68	6.70	-258084	4363	4201	4088	3926	3813	4145	3870	10727	1210	5000	2980	5	1	214547775	8389	-15.64	0.55	12	1.10	-250.00	7133.00	4400	20240111	-11.14	2250	20231010	73.78	4400	-11.14	20240111	3070	27.36	20240108	4400	-11.14	20240111	2250	73.78	20231010	3.03	N	003530	5000	10727 억	14378587	N	N	677	N	N
93	20240214	130142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3915	-125	5	-3.09	7847991930	1980537	24.71	4000	4060	3905	5250	2830	4040	3962.53	6.70	-240481	4363	4201	4088	3926	3813	4145	3870	10727	1210	5000	2980	5	1	214547775	8400	-15.66	0.55	12	0.92	-250.00	7133.00	4400	20240111	-11.02	2250	20231010	74.00	4400	-11.02	20240111	3070	27.52	20240108	4400	-11.02	20240111	2250	74.00	20231010	3.03	N	003530	5000	10727 억	14378587	N	N	677	N	N
94	20240214	120139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3920	-120	5	-2.97	6848768225	1725349	21.53	4000	4060	3915	5250	2830	4040	3969.47	6.70	-214803	4363	4201	4088	3926	3813	4145	3870	10727	1210	5000	2980	5	1	214547775	8410	-15.68	0.55	12	0.80	-250.00	7133.00	4400	20240111	-10.91	2250	20231010	74.22	4400	-10.91	20240111	3070	27.69	20240108	4400	-10.91	20240111	2250	74.22	20231010	3.03	N	003530	5000	10727 억	14378587	N	N	677	N	N
95	20240214	110139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3920	-120	5	-2.97	5986212715	1505666	18.79	4000	4060	3920	5250	2830	4040	3975.76	6.70	-200105	4363	4201	4088	3926	3813	4145	3870	10727	1210	5000	2980	5	1	214547775	8410	-15.68	0.55	12	0.70	-250.00	7133.00	4400	20240111	-10.91	2250	20231010	74.22	4400	-10.91	20240111	3070	27.69	20240108	4400	-10.91	20240111	2250	74.22	20231010	3.03	N	003530	5000	10727 억	14378587	N	N	677	N	N
96	20240214	090137	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4045	5	2	0.12	961640500	239924	2.99	4000	4045	3975	5250	2830	4040	4008.02	6.70	41567	4363	4201	4088	3926	3813	4145	3870	10727	1210	5000	2980	5	1	214547775	8678	-16.18	0.57	12	0.11	-250.00	7133.00	4400	20240111	-8.07	2250	20231010	79.78	4400	-8.07	20240111	3070	31.76	20240108	4400	-8.07	20240111	2250	79.78	20231010	3.03	N	003530	5000	10727 억	14378587	N	N	677	N	N
97	20240213	160138	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	180	2	4.66	32397101135	7941305	248.72	4250	4250	3975	5010	2705	3860	4079.67	6.59	238044	4000	3930	3875	3805	3750	3965	3840	10727	1150	5000	2850	5	1	214547775	8668	-16.16	0.57	12	3.70	-250.00	7133.00	4400	20240111	-8.18	2250	20231010	79.56	4400	-8.18	20240111	3070	31.60	20240108	4400	-8.18	20240111	2250	79.56	20231010	3.00	N	003530	5000	10727 억	14141054	N	N	677	N	N
98	20240213	150135	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4035	175	2	4.53	31051561130	7607894	238.27	4250	4250	3975	5010	2705	3860	4081.50	6.59	96566	4000	3930	3875	3805	3750	3965	3840	10727	1150	5000	2850	5	1	214547775	8657	-16.14	0.57	12	3.55	-250.00	7133.00	4400	20240111	-8.30	2250	20231010	79.33	4400	-8.30	20240111	3070	31.43	20240108	4400	-8.30	20240111	2250	79.33	20231010	3.00	N	003530	5000	10727 억	14141054	N	N	1484	N	N
99	20240213	140139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4030	170	2	4.40	29361275170	7188383	225.13	4250	4250	3975	5010	2705	3860	4084.56	6.59	22547	4000	3930	3875	3805	3750	3965	3840	10727	1150	5000	2850	5	1	214547775	8646	-16.12	0.56	12	3.35	-250.00	7133.00	4400	20240111	-8.41	2250	20231010	79.11	4400	-8.41	20240111	3070	31.27	20240108	4400	-8.41	20240111	2250	79.11	20231010	3.00	N	003530	5000	10727 억	14141054	N	N	1484	N	N
100	20240213	130137	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4015	155	2	4.02	28544967315	6984906	218.76	4250	4250	3975	5010	2705	3860	4086.68	6.59	13117	4000	3930	3875	3805	3750	3965	3840	10727	1150	5000	2850	5	1	214547775	8614	-16.06	0.56	12	3.26	-250.00	7133.00	4400	20240111	-8.75	2250	20231010	78.44	4400	-8.75	20240111	3070	30.78	20240108	4400	-8.75	20240111	2250	78.44	20231010	3.00	N	003530	5000	10727 억	14141054	N	N	1484	N	N
101	20240213	120138	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	190	2	4.92	26571016155	6494671	203.41	4250	4250	3975	5010	2705	3860	4091.22	6.59	49556	4000	3930	3875	3805	3750	3965	3840	10727	1150	5000	2850	5	1	214547775	8689	-16.20	0.57	12	3.03	-250.00	7133.00	4400	20240111	-7.95	2250	20231010	80.00	4400	-7.95	20240111	3070	31.92	20240108	4400	-7.95	20240111	2250	80.00	20231010	3.00	N	003530	5000	10727 억	14141054	N	N	1484	N	N
102	20240213	110139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4075	215	2	5.57	25461221465	6221452	194.85	4250	4250	3975	5010	2705	3860	4092.50	6.59	43292	4000	3930	3875	3805	3750	3965	3840	10727	1150	5000	2850	5	1	214547775	8743	-16.30	0.57	12	2.90	-250.00	7133.00	4400	20240111	-7.39	2250	20231010	81.11	4400	-7.39	20240111	3070	32.74	20240108	4400	-7.39	20240111	2250	81.11	20231010	3.00	N	003530	5000	10727 억	14141054	N	N	1484	N	N
103	20240213	100134	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4090	230	2	5.96	19771410315	4828661	151.23	4250	4250	3975	5010	2705	3860	4094.61	6.59	-266452	4000	3930	3875	3805	3750	3965	3840	10727	1150	5000	2850	5	1	214547775	8775	-16.36	0.57	12	2.25	-250.00	7133.00	4400	20240111	-7.05	2250	20231010	81.78	4400	-7.05	20240111	3070	33.22	20240108	4400	-7.05	20240111	2250	81.78	20231010	3.00	N	003530	5000	10727 억	14141054	N	N	1484	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History