KissMeData/084690/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 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	160643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11350	-590	5	-4.94	7307745790	630179	78.02	11910	12050	11340	15520	8360	11940	11597.56	3.92	-125602	12633	12286	11943	11596	11253	12460	11770	362	3580	1000	7640	10	1	36212538	4110	13.08	0.57	12	1.74	868.00	19815.00	17080	20231207	-33.55	6200	20231023	83.06	13690	-17.09	20240102	9370	21.13	20240122	17080	-33.55	20231207	6200	83.06	20231023	2.84	N	084690	1000	362 억	1420832	N	N	1481	N	N
3	20240229	150646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11410	-530	5	-4.44	6778705910	583710	72.27	11910	12050	11340	15520	8360	11940	11613.06	3.92	-116059	12633	12286	11943	11596	11253	12460	11770	362	3580	1000	7640	10	1	36212538	4132	13.15	0.58	12	1.61	868.00	19815.00	17080	20231207	-33.20	6200	20231023	84.03	13690	-16.65	20240102	9370	21.77	20240122	17080	-33.20	20231207	6200	84.03	20231023	2.84	N	084690	1000	362 억	1420832	N	N	161	N	N
4	20240229	140648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11400	-540	5	-4.52	6013570290	516535	63.95	11910	12050	11390	15520	8360	11940	11642.06	3.92	-117647	12633	12286	11943	11596	11253	12460	11770	362	3580	1000	7640	10	1	36212538	4128	13.13	0.58	12	1.43	868.00	19815.00	17080	20231207	-33.26	6200	20231023	83.87	13690	-16.73	20240102	9370	21.66	20240122	17080	-33.26	20231207	6200	83.87	20231023	2.84	N	084690	1000	362 억	1420832	N	N	161	N	N
5	20240229	130645	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11480	-460	5	-3.85	5185141550	444182	54.99	11910	12050	11420	15520	8360	11940	11673.38	3.92	-106452	12633	12286	11943	11596	11253	12460	11770	362	3580	1000	7640	10	1	36212538	4157	13.23	0.58	12	1.23	868.00	19815.00	17080	20231207	-32.79	6200	20231023	85.16	13690	-16.14	20240102	9370	22.52	20240122	17080	-32.79	20231207	6200	85.16	20231023	2.84	N	084690	1000	362 억	1420832	N	N	161	N	N
6	20240229	120645	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11540	-400	5	-3.35	4912067920	420430	52.05	11910	12050	11420	15520	8360	11940	11683.36	3.92	-96591	12633	12286	11943	11596	11253	12460	11770	362	3580	1000	7640	10	1	36212538	4179	13.29	0.58	12	1.16	868.00	19815.00	17080	20231207	-32.44	6200	20231023	86.13	13690	-15.70	20240102	9370	23.16	20240122	17080	-32.44	20231207	6200	86.13	20231023	2.84	N	084690	1000	362 억	1420832	N	N	161	N	N
7	20240229	110647	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11490	-450	5	-3.77	4245122980	362343	44.86	11910	12050	11420	15520	8360	11940	11715.67	3.92	-69453	12633	12286	11943	11596	11253	12460	11770	362	3580	1000	7640	10	1	36212538	4161	13.24	0.58	12	1.00	868.00	19815.00	17080	20231207	-32.73	6200	20231023	85.32	13690	-16.07	20240102	9370	22.63	20240122	17080	-32.73	20231207	6200	85.32	20231023	2.84	N	084690	1000	362 억	1420832	N	N	161	N	N
8	20240229	100647	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11680	-260	5	-2.18	2690571470	227691	28.19	11910	12050	11620	15520	8360	11940	11816.69	3.92	-61460	12633	12286	11943	11596	11253	12460	11770	362	3580	1000	7640	10	1	36212538	4230	13.46	0.59	12	0.63	868.00	19815.00	17080	20231207	-31.62	6200	20231023	88.39	13690	-14.68	20240102	9370	24.65	20240122	17080	-31.62	20231207	6200	88.39	20231023	2.84	N	084690	1000	362 억	1420832	N	N	161	N	N
9	20240229	090645	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11940	0	3	0.00	663784110	55927	6.92	11910	12050	11800	15520	8360	11940	11868.59	3.92	-17511	12633	12286	11943	11596	11253	12460	11770	362	3580	1000	7640	10	1	36212538	4324	13.76	0.60	12	0.15	868.00	19815.00	17080	20231207	-30.09	6200	20231023	92.58	13690	-12.78	20240102	9370	27.43	20240122	17080	-30.09	20231207	6200	92.58	20231023	2.84	N	084690	1000	362 억	1420832	N	N	161	N	N
10	20240228	160608	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11940	330	2	2.84	9453597200	792415	103.37	11610	12290	11600	15090	8130	11610	11930.09	3.67	91687	12570	12090	11710	11230	10850	11900	11040	362	3480	1000	7430	10	1	36212538	4324	13.76	0.60	12	2.19	868.00	19815.00	17080	20231207	-30.09	6200	20231023	92.58	13690	-12.78	20240102	9370	27.43	20240122	17080	-30.09	20231207	6200	92.58	20231023	2.76	N	084690	1000	362 억	1329324	N	N	161	N	N
11	20240228	150608	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11950	340	2	2.93	9029046430	756839	98.73	11610	12290	11600	15090	8130	11610	11929.95	3.67	91550	12570	12090	11710	11230	10850	11900	11040	362	3480	1000	7430	10	1	36212538	4327	13.77	0.60	12	2.09	868.00	19815.00	17080	20231207	-30.04	6200	20231023	92.74	13690	-12.71	20240102	9370	27.53	20240122	17080	-30.04	20231207	6200	92.74	20231023	2.76	N	084690	1000	362 억	1329324	N	N	490	N	N
12	20240228	140646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12000	390	2	3.36	8457306260	708907	92.48	11610	12290	11600	15090	8130	11610	11930.07	3.67	85756	12570	12090	11710	11230	10850	11900	11040	362	3480	1000	7430	10	1	36212538	4346	13.82	0.61	12	1.96	868.00	19815.00	17080	20231207	-29.74	6200	20231023	93.55	13690	-12.34	20240102	9370	28.07	20240122	17080	-29.74	20231207	6200	93.55	20231023	2.76	N	084690	1000	362 억	1329324	N	N	490	N	N
13	20240228	130645	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11840	230	2	1.98	7380585830	618499	80.68	11610	12290	11600	15090	8130	11610	11933.07	3.67	60932	12570	12090	11710	11230	10850	11900	11040	362	3480	1000	7430	10	1	36212538	4288	13.64	0.60	12	1.71	868.00	19815.00	17080	20231207	-30.68	6200	20231023	90.97	13690	-13.51	20240102	9370	26.36	20240122	17080	-30.68	20231207	6200	90.97	20231023	2.76	N	084690	1000	362 억	1329324	N	N	490	N	N
14	20240228	120647	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11750	140	2	1.21	6750803050	564881	73.69	11610	12290	11600	15090	8130	11610	11950.85	3.67	60078	12570	12090	11710	11230	10850	11900	11040	362	3480	1000	7430	10	1	36212538	4255	13.54	0.59	12	1.56	868.00	19815.00	17080	20231207	-31.21	6200	20231023	89.52	13690	-14.17	20240102	9370	25.40	20240122	17080	-31.21	20231207	6200	89.52	20231023	2.76	N	084690	1000	362 억	1329324	N	N	490	N	N
15	20240228	110618	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11960	350	2	3.01	5700074000	476230	62.12	11610	12290	11600	15090	8130	11610	11969.17	3.67	88402	12570	12090	11710	11230	10850	11900	11040	362	3480	1000	7430	10	1	36212538	4331	13.78	0.60	12	1.32	868.00	19815.00	17080	20231207	-29.98	6200	20231023	92.90	13690	-12.64	20240102	9370	27.64	20240122	17080	-29.98	20231207	6200	92.90	20231023	2.76	N	084690	1000	362 억	1329324	N	N	490	N	N
16	20240228	100643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12140	530	2	4.57	4126353710	345864	45.12	11610	12290	11600	15090	8130	11610	11930.58	3.67	65293	12570	12090	11710	11230	10850	11900	11040	362	3480	1000	7430	10	1	36212538	4396	13.99	0.61	12	0.96	868.00	19815.00	17080	20231207	-28.92	6200	20231023	95.81	13690	-11.32	20240102	9370	29.56	20240122	17080	-28.92	20231207	6200	95.81	20231023	2.76	N	084690	1000	362 억	1329324	N	N	490	N	N
17	20240228	090647	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11760	150	2	1.29	607132580	52092	6.80	11610	11770	11600	15090	8130	11610	11655.02	3.67	2311	12570	12090	11710	11230	10850	11900	11040	362	3480	1000	7430	10	1	36212538	4259	13.55	0.59	12	0.14	868.00	19815.00	17080	20231207	-31.15	6200	20231023	89.68	13690	-14.10	20240102	9370	25.51	20240122	17080	-31.15	20231207	6200	89.68	20231023	2.76	N	084690	1000	362 억	1329324	N	N	490	N	N
18	20240227	160644	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11610	-310	5	-2.60	8789769200	752949	57.09	11990	12190	11330	15490	8350	11920	11673.83	3.55	43301	12700	12310	12100	11710	11500	12205	11605	362	3570	1000	7620	10	1	36212538	4204	13.38	0.59	12	2.08	868.00	19815.00	17080	20231207	-32.03	6200	20231023	87.26	13690	-15.19	20240102	9370	23.91	20240122	17080	-32.03	20231207	6200	87.26	20231023	2.56	N	084690	1000	362 억	1284676	N	N	490	N	N
19	20240227	150646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11640	-280	5	-2.35	8267042410	707884	53.68	11990	12190	11330	15490	8350	11920	11678.53	3.55	39810	12700	12310	12100	11710	11500	12205	11605	362	3570	1000	7620	10	1	36212538	4215	13.41	0.59	12	1.95	868.00	19815.00	17080	20231207	-31.85	6200	20231023	87.74	13690	-14.97	20240102	9370	24.23	20240122	17080	-31.85	20231207	6200	87.74	20231023	2.56	N	084690	1000	362 억	1284676	N	N	126	N	N
20	20240227	140644	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11400	-520	5	-4.36	7323699460	625998	47.47	11990	12190	11330	15490	8350	11920	11699.24	3.55	36705	12700	12310	12100	11710	11500	12205	11605	362	3570	1000	7620	10	1	36212538	4128	13.13	0.58	12	1.73	868.00	19815.00	17080	20231207	-33.26	6200	20231023	83.87	13690	-16.73	20240102	9370	21.66	20240122	17080	-33.26	20231207	6200	83.87	20231023	2.56	N	084690	1000	362 억	1284676	N	N	126	N	N
21	20240227	130606	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11460	-460	5	-3.86	6786278700	579120	43.91	11990	12190	11330	15490	8350	11920	11718.26	3.55	43518	12700	12310	12100	11710	11500	12205	11605	362	3570	1000	7620	10	1	36212538	4150	13.20	0.58	12	1.60	868.00	19815.00	17080	20231207	-32.90	6200	20231023	84.84	13690	-16.29	20240102	9370	22.31	20240122	17080	-32.90	20231207	6200	84.84	20231023	2.56	N	084690	1000	362 억	1284676	N	N	126	N	N
22	20240227	120647	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11520	-400	5	-3.36	6121678480	521076	39.51	11990	12190	11330	15490	8350	11920	11748.15	3.55	54945	12700	12310	12100	11710	11500	12205	11605	362	3570	1000	7620	10	1	36212538	4172	13.27	0.58	12	1.44	868.00	19815.00	17080	20231207	-32.55	6200	20231023	85.81	13690	-15.85	20240102	9370	22.95	20240122	17080	-32.55	20231207	6200	85.81	20231023	2.56	N	084690	1000	362 억	1284676	N	N	126	N	N
23	20240227	110645	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11690	-230	5	-1.93	4006135270	337787	25.61	11990	12190	11640	15490	8350	11920	11859.95	3.55	12904	12700	12310	12100	11710	11500	12205	11605	362	3570	1000	7620	10	1	36212538	4233	13.47	0.59	12	0.93	868.00	19815.00	17080	20231207	-31.56	6200	20231023	88.55	13690	-14.61	20240102	9370	24.76	20240122	17080	-31.56	20231207	6200	88.55	20231023	2.56	N	084690	1000	362 억	1284676	N	N	126	N	N
24	20240227	100642	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11880	-40	5	-0.34	2402976270	201500	15.28	11990	12190	11750	15490	8350	11920	11925.44	3.55	-12823	12700	12310	12100	11710	11500	12205	11605	362	3570	1000	7620	10	1	36212538	4302	13.69	0.60	12	0.56	868.00	19815.00	17080	20231207	-30.44	6200	20231023	91.61	13690	-13.22	20240102	9370	26.79	20240122	17080	-30.44	20231207	6200	91.61	20231023	2.56	N	084690	1000	362 억	1284676	N	N	126	N	N
25	20240227	090645	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11990	70	2	0.59	770932260	64814	4.91	11990	12050	11750	15490	8350	11920	11894.53	3.55	-13924	12700	12310	12100	11710	11500	12205	11605	362	3570	1000	7620	10	1	36212538	4342	13.81	0.61	12	0.18	868.00	19815.00	17080	20231207	-29.80	6200	20231023	93.39	13690	-12.42	20240102	9370	27.96	20240122	17080	-29.80	20231207	6200	93.39	20231023	2.56	N	084690	1000	362 억	1284676	N	N	126	N	N
26	20240226	160643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11920	-190	5	-1.57	15854029780	1295159	37.95	12170	12490	11890	15740	8480	12110	12241.57	3.93	-138574	13163	12636	12093	11566	11023	12900	11830	362	3630	1000	7750	10	1	36212538	4317	13.73	0.60	12	3.58	868.00	19815.00	17080	20231207	-30.21	6200	20231023	92.26	13690	-12.93	20240102	9370	27.21	20240122	17080	-30.21	20231207	6200	92.26	20231023	2.43	N	084690	1000	362 억	1421361	N	N	126	N	N
27	20240226	150640	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11940	-170	5	-1.40	14872102350	1212775	35.53	12170	12490	11910	15740	8480	12110	12263.40	3.93	-125646	13163	12636	12093	11566	11023	12900	11830	362	3630	1000	7750	10	1	36212538	4324	13.76	0.60	12	3.35	868.00	19815.00	17080	20231207	-30.09	6200	20231023	92.58	13690	-12.78	20240102	9370	27.43	20240122	17080	-30.09	20231207	6200	92.58	20231023	2.43	N	084690	1000	362 억	1421361	N	N	1	N	N
28	20240226	140641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12100	-10	5	-0.08	13369711180	1087724	31.87	12170	12490	11910	15740	8480	12110	12292.16	3.93	-110269	13163	12636	12093	11566	11023	12900	11830	362	3630	1000	7750	10	1	36212538	4382	13.94	0.61	12	3.00	868.00	19815.00	17080	20231207	-29.16	6200	20231023	95.16	13690	-11.61	20240102	9370	29.14	20240122	17080	-29.16	20231207	6200	95.16	20231023	2.43	N	084690	1000	362 억	1421361	N	N	1	N	N
29	20240226	130637	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12360	250	2	2.06	11819793850	961408	28.17	12170	12490	11910	15740	8480	12110	12295.06	3.93	-70873	13163	12636	12093	11566	11023	12900	11830	362	3630	1000	7750	10	1	36212538	4476	14.24	0.62	12	2.65	868.00	19815.00	17080	20231207	-27.63	6200	20231023	99.35	13690	-9.72	20240102	9370	31.91	20240122	17080	-27.63	20231207	6200	99.35	20231023	2.43	N	084690	1000	362 억	1421361	N	N	1	N	N
30	20240226	120636	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12330	220	2	1.82	10880572450	885239	25.94	12170	12490	11910	15740	8480	12110	12291.97	3.93	-54564	13163	12636	12093	11566	11023	12900	11830	362	3630	1000	7750	10	1	36212538	4465	14.21	0.62	12	2.44	868.00	19815.00	17080	20231207	-27.81	6200	20231023	98.87	13690	-9.93	20240102	9370	31.59	20240122	17080	-27.81	20231207	6200	98.87	20231023	2.43	N	084690	1000	362 억	1421361	N	N	1	N	N
31	20240226	110635	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12360	250	2	2.06	9099729230	741617	21.73	12170	12490	11910	15740	8480	12110	12271.03	3.93	-72313	13163	12636	12093	11566	11023	12900	11830	362	3630	1000	7750	10	1	36212538	4476	14.24	0.62	12	2.05	868.00	19815.00	17080	20231207	-27.63	6200	20231023	99.35	13690	-9.72	20240102	9370	31.91	20240122	17080	-27.63	20231207	6200	99.35	20231023	2.43	N	084690	1000	362 억	1421361	N	N	1	N	N
32	20240226	100633	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12470	360	2	2.97	7108885530	580646	17.01	12170	12490	11910	15740	8480	12110	12244.03	3.93	-44558	13163	12636	12093	11566	11023	12900	11830	362	3630	1000	7750	10	1	36212538	4516	14.37	0.63	12	1.60	868.00	19815.00	17080	20231207	-26.99	6200	20231023	101.13	13690	-8.91	20240102	9370	33.08	20240122	17080	-26.99	20231207	6200	101.13	20231023	2.43	N	084690	1000	362 억	1421361	N	N	1	N	N
33	20240226	090633	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11920	-190	5	-1.57	1467792620	121742	3.57	12170	12240	11920	15740	8480	12110	12054.68	3.93	-28198	13163	12636	12093	11566	11023	12900	11830	362	3630	1000	7750	10	1	36212538	4317	13.73	0.60	12	0.34	868.00	19815.00	17080	20231207	-30.21	6200	20231023	92.26	13690	-12.93	20240102	9370	27.21	20240122	17080	-30.21	20231207	6200	92.26	20231023	2.43	N	084690	1000	362 억	1421361	N	N	1	N	N
34	20240223	160634	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12110	710	2	6.23	41360329570	3388906	361.79	11620	12620	11550	14820	7980	11400	12204.71	3.96	-14854	12146	11772	11526	11152	10906	11650	11030	362	3420	1000	7290	10	1	36212538	4385	13.95	0.61	12	9.36	868.00	19815.00	17080	20231207	-29.10	6200	20231023	95.32	13690	-11.54	20240102	9370	29.24	20240122	17080	-29.10	20231207	6200	95.32	20231023	2.06	N	084690	1000	362 억	1432225	N	N	1	N	N
35	20240223	150630	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12140	740	2	6.49	40277476580	3299563	352.25	11620	12620	11550	14820	7980	11400	12206.92	3.96	-24334	12146	11772	11526	11152	10906	11650	11030	362	3420	1000	7290	10	1	36212538	4396	13.99	0.61	12	9.11	868.00	19815.00	17080	20231207	-28.92	6200	20231023	95.81	13690	-11.32	20240102	9370	29.56	20240122	17080	-28.92	20231207	6200	95.81	20231023	2.06	N	084690	1000	362 억	1432225	N	N	6	N	N
36	20240223	140631	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12110	710	2	6.23	38250888710	3132665	334.43	11620	12620	11550	14820	7980	11400	12210.34	3.96	-7300	12146	11772	11526	11152	10906	11650	11030	362	3420	1000	7290	10	1	36212538	4385	13.95	0.61	12	8.65	868.00	19815.00	17080	20231207	-29.10	6200	20231023	95.32	13690	-11.54	20240102	9370	29.24	20240122	17080	-29.10	20231207	6200	95.32	20231023	2.06	N	084690	1000	362 억	1432225	N	N	6	N	N
37	20240223	130629	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11920	520	2	4.56	37223782250	3047113	325.30	11620	12620	11550	14820	7980	11400	12216.09	3.96	5914	12146	11772	11526	11152	10906	11650	11030	362	3420	1000	7290	10	1	36212538	4317	13.73	0.60	12	8.41	868.00	19815.00	17080	20231207	-30.21	6200	20231023	92.26	13690	-12.93	20240102	9370	27.21	20240122	17080	-30.21	20231207	6200	92.26	20231023	2.06	N	084690	1000	362 억	1432225	N	N	6	N	N
38	20240223	120631	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12020	620	2	5.44	35117068450	2870798	306.48	11620	12620	11550	14820	7980	11400	12232.52	3.96	17507	12146	11772	11526	11152	10906	11650	11030	362	3420	1000	7290	10	1	36212538	4353	13.85	0.61	12	7.93	868.00	19815.00	17080	20231207	-29.63	6200	20231023	93.87	13690	-12.20	20240102	9370	28.28	20240122	17080	-29.63	20231207	6200	93.87	20231023	2.06	N	084690	1000	362 억	1432225	N	N	6	N	N
39	20240223	110625	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12110	710	2	6.23	33263000350	2716850	290.04	11620	12620	11550	14820	7980	11400	12243.23	3.96	20842	12146	11772	11526	11152	10906	11650	11030	362	3420	1000	7290	10	1	36212538	4385	13.95	0.61	12	7.50	868.00	19815.00	17080	20231207	-29.10	6200	20231023	95.32	13690	-11.54	20240102	9370	29.24	20240122	17080	-29.10	20231207	6200	95.32	20231023	2.06	N	084690	1000	362 억	1432225	N	N	6	N	N
40	20240223	100624	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12390	990	2	8.68	28145343810	2296631	245.18	11620	12620	11550	14820	7980	11400	12255.06	3.96	9355	12146	11772	11526	11152	10906	11650	11030	362	3420	1000	7290	10	1	36212538	4487	14.27	0.63	12	6.34	868.00	19815.00	17080	20231207	-27.46	6200	20231023	99.84	13690	-9.50	20240102	9370	32.23	20240122	17080	-27.46	20231207	6200	99.84	20231023	2.06	N	084690	1000	362 억	1432225	N	N	6	N	N
41	20240223	090628	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11730	330	2	2.89	1475367920	126476	13.50	11620	11760	11550	14820	7980	11400	11665.24	3.96	-17790	12146	11772	11526	11152	10906	11650	11030	362	3420	1000	7290	10	1	36212538	4248	13.51	0.59	12	0.35	868.00	19815.00	17080	20231207	-31.32	6200	20231023	89.19	13690	-14.32	20240102	9370	25.19	20240122	17080	-31.32	20231207	6200	89.19	20231023	2.06	N	084690	1000	362 억	1432225	N	N	6	N	N
42	20240222	160620	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11400	-260	5	-2.23	10742197470	929661	19.56	11600	11900	11280	15150	8170	11660	11554.51	4.13	-64737	13026	12342	11606	10922	10186	12685	11265	362	3490	1000	7460	10	1	36212538	4128	13.13	0.58	12	2.57	868.00	19815.00	17080	20231207	-33.26	6200	20231023	83.87	13690	-16.73	20240102	9370	21.66	20240122	17080	-33.26	20231207	6200	83.87	20231023	1.96	N	084690	1000	362 억	1495705	N	N	6	N	N
43	20240222	150629	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11310	-350	5	-3.00	10344459060	894676	18.82	11600	11900	11280	15150	8170	11660	11561.47	4.13	-58229	13026	12342	11606	10922	10186	12685	11265	362	3490	1000	7460	10	1	36212538	4096	13.03	0.57	12	2.47	868.00	19815.00	17080	20231207	-33.78	6200	20231023	82.42	13690	-17.38	20240102	9370	20.70	20240122	17080	-33.78	20231207	6200	82.42	20231023	1.96	N	084690	1000	362 억	1495705	N	N	2	N	N
44	20240222	140626	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11390	-270	5	-2.32	9286063660	801229	16.86	11600	11900	11350	15150	8170	11660	11589.16	4.13	-66490	13026	12342	11606	10922	10186	12685	11265	362	3490	1000	7460	10	1	36212538	4125	13.12	0.57	12	2.21	868.00	19815.00	17080	20231207	-33.31	6200	20231023	83.71	13690	-16.80	20240102	9370	21.56	20240122	17080	-33.31	20231207	6200	83.71	20231023	1.96	N	084690	1000	362 억	1495705	N	N	2	N	N
45	20240222	130614	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11500	-160	5	-1.37	8330937620	717768	15.10	11600	11900	11410	15150	8170	11660	11606.20	4.13	-58419	13026	12342	11606	10922	10186	12685	11265	362	3490	1000	7460	10	1	36212538	4164	13.25	0.58	12	1.98	868.00	19815.00	17080	20231207	-32.67	6200	20231023	85.48	13690	-16.00	20240102	9370	22.73	20240122	17080	-32.67	20231207	6200	85.48	20231023	1.96	N	084690	1000	362 억	1495705	N	N	2	N	N
46	20240222	120624	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11460	-200	5	-1.72	7832658960	674501	14.19	11600	11900	11410	15150	8170	11660	11612.03	4.13	-61930	13026	12342	11606	10922	10186	12685	11265	362	3490	1000	7460	10	1	36212538	4150	13.20	0.58	12	1.86	868.00	19815.00	17080	20231207	-32.90	6200	20231023	84.84	13690	-16.29	20240102	9370	22.31	20240122	17080	-32.90	20231207	6200	84.84	20231023	1.96	N	084690	1000	362 억	1495705	N	N	2	N	N
47	20240222	110620	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11570	-90	5	-0.77	6610958510	568255	11.96	11600	11900	11410	15150	8170	11660	11633.46	4.13	-44708	13026	12342	11606	10922	10186	12685	11265	362	3490	1000	7460	10	1	36212538	4190	13.33	0.58	12	1.57	868.00	19815.00	17080	20231207	-32.26	6200	20231023	86.61	13690	-15.49	20240102	9370	23.48	20240122	17080	-32.26	20231207	6200	86.61	20231023	1.96	N	084690	1000	362 억	1495705	N	N	2	N	N
48	20240222	100616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11530	-130	5	-1.11	5811128390	499013	10.50	11600	11900	11410	15150	8170	11660	11645.04	4.13	-44333	13026	12342	11606	10922	10186	12685	11265	362	3490	1000	7460	10	1	36212538	4175	13.28	0.58	12	1.38	868.00	19815.00	17080	20231207	-32.49	6200	20231023	85.97	13690	-15.78	20240102	9370	23.05	20240122	17080	-32.49	20231207	6200	85.97	20231023	1.96	N	084690	1000	362 억	1495705	N	N	2	N	N
49	20240222	090626	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11600	-60	5	-0.51	2062686780	178755	3.76	11600	11650	11410	15150	8170	11660	11534.28	4.13	-14989	13026	12342	11606	10922	10186	12685	11265	362	3490	1000	7460	10	1	36212538	4201	13.36	0.59	12	0.49	868.00	19815.00	17080	20231207	-32.08	6200	20231023	87.10	13690	-15.27	20240102	9370	23.80	20240122	17080	-32.08	20231207	6200	87.10	20231023	1.96	N	084690	1000	362 억	1495705	N	N	2	N	N
50	20240221	160620	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11660	880	2	8.16	55506942730	4722140	846.35	10870	12290	10870	14010	7550	10780	11754.90	3.97	65219	11600	11190	10920	10510	10240	11055	10375	362	3230	1000	6890	10	1	36212538	4222	13.43	0.59	12	13.04	868.00	19815.00	17080	20231207	-31.73	6200	20231023	88.06	13690	-14.83	20240102	9370	24.44	20240122	17080	-31.73	20231207	6200	88.06	20231023	1.69	N	084690	1000	362 억	1437620	N	N	2	N	N
51	20240221	150615	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11620	840	2	7.79	54446875900	4631224	830.06	10870	12290	10870	14010	7550	10780	11756.64	3.97	64538	11600	11190	10920	10510	10240	11055	10375	362	3230	1000	6890	10	1	36212538	4208	13.39	0.59	12	12.79	868.00	19815.00	17080	20231207	-31.97	6200	20231023	87.42	13690	-15.12	20240102	9370	24.01	20240122	17080	-31.97	20231207	6200	87.42	20231023	1.69	N	084690	1000	362 억	1437620	N	N	72	N	N
52	20240221	140616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11710	930	2	8.63	49735268120	4230387	758.22	10870	12290	10870	14010	7550	10780	11756.85	3.97	77621	11600	11190	10920	10510	10240	11055	10375	362	3230	1000	6890	10	1	36212538	4240	13.49	0.59	12	11.68	868.00	19815.00	17080	20231207	-31.44	6200	20231023	88.87	13690	-14.46	20240102	9370	24.97	20240122	17080	-31.44	20231207	6200	88.87	20231023	1.69	N	084690	1000	362 억	1437620	N	N	72	N	N
53	20240221	130617	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11670	890	2	8.26	47843016330	4068651	729.23	10870	12290	10870	14010	7550	10780	11759.12	3.97	70146	11600	11190	10920	10510	10240	11055	10375	362	3230	1000	6890	10	1	36212538	4226	13.44	0.59	12	11.24	868.00	19815.00	17080	20231207	-31.67	6200	20231023	88.23	13690	-14.76	20240102	9370	24.55	20240122	17080	-31.67	20231207	6200	88.23	20231023	1.69	N	084690	1000	362 억	1437620	N	N	72	N	N
54	20240221	120616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11710	930	2	8.63	44821498390	3809689	682.81	10870	12290	10870	14010	7550	10780	11765.33	3.97	72525	11600	11190	10920	10510	10240	11055	10375	362	3230	1000	6890	10	1	36212538	4240	13.49	0.59	12	10.52	868.00	19815.00	17080	20231207	-31.44	6200	20231023	88.87	13690	-14.46	20240102	9370	24.97	20240122	17080	-31.44	20231207	6200	88.87	20231023	1.69	N	084690	1000	362 억	1437620	N	N	72	N	N
55	20240221	110622	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11730	950	2	8.81	39427051130	3352655	600.90	10870	12290	10870	14010	7550	10780	11760.17	3.97	85579	11600	11190	10920	10510	10240	11055	10375	362	3230	1000	6890	10	1	36212538	4248	13.51	0.59	12	9.26	868.00	19815.00	17080	20231207	-31.32	6200	20231023	89.19	13690	-14.32	20240102	9370	25.19	20240122	17080	-31.32	20231207	6200	89.19	20231023	1.69	N	084690	1000	362 억	1437620	N	N	72	N	N
56	20240221	100615	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11750	970	2	9.00	19932557860	1716106	307.58	10870	11900	10870	14010	7550	10780	11615.36	3.97	61111	11600	11190	10920	10510	10240	11055	10375	362	3230	1000	6890	10	1	36212538	4255	13.54	0.59	12	4.74	868.00	19815.00	17080	20231207	-31.21	6200	20231023	89.52	13690	-14.17	20240102	9370	25.40	20240122	17080	-31.21	20231207	6200	89.52	20231023	1.69	N	084690	1000	362 억	1437620	N	N	72	N	N
57	20240221	090613	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11350	570	2	5.29	2538779850	224915	40.31	10870	11500	10870	14010	7550	10780	11289.45	3.97	46660	11600	11190	10920	10510	10240	11055	10375	362	3230	1000	6890	10	1	36212538	4110	13.08	0.57	12	0.62	868.00	19815.00	17080	20231207	-33.55	6200	20231023	83.06	13690	-17.09	20240102	9370	21.13	20240122	17080	-33.55	20231207	6200	83.06	20231023	1.69	N	084690	1000	362 억	1437620	N	N	72	N	N
58	20240220	160608	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10780	-420	5	-3.75	6020159160	549952	20.93	11150	11330	10650	14560	7840	11200	10947.23	3.94	4431	12906	12052	11596	10742	10286	11825	10515	362	3360	1000	7160	10	1	36212538	3904	12.42	0.54	12	1.52	868.00	19815.00	17080	20231207	-36.89	6200	20231023	73.87	13690	-21.26	20240102	9370	15.05	20240122	17080	-36.89	20231207	6200	73.87	20231023	1.68	N	084690	1000	362 억	1427107	N	N	72	N	N
59	20240220	150612	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10890	-310	5	-2.77	5663232290	516986	19.67	11150	11330	10650	14560	7840	11200	10954.29	3.94	-338	12906	12052	11596	10742	10286	11825	10515	362	3360	1000	7160	10	1	36212538	3944	12.55	0.55	12	1.43	868.00	19815.00	17080	20231207	-36.24	6200	20231023	75.65	13690	-20.45	20240102	9370	16.22	20240122	17080	-36.24	20231207	6200	75.65	20231023	1.68	N	084690	1000	362 억	1427107	N	N	69	N	N
60	20240220	140613	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10690	-510	5	-4.55	4947121510	450551	17.14	11150	11330	10650	14560	7840	11200	10980.12	3.94	-12344	12906	12052	11596	10742	10286	11825	10515	362	3360	1000	7160	10	1	36212538	3871	12.32	0.54	12	1.24	868.00	19815.00	17080	20231207	-37.41	6200	20231023	72.42	13690	-21.91	20240102	9370	14.09	20240122	17080	-37.41	20231207	6200	72.42	20231023	1.68	N	084690	1000	362 억	1427107	N	N	69	N	N
61	20240220	130612	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10910	-290	5	-2.59	4062540880	368553	14.02	11150	11330	10860	14560	7840	11200	11022.91	3.94	-3850	12906	12052	11596	10742	10286	11825	10515	362	3360	1000	7160	10	1	36212538	3951	12.57	0.55	12	1.02	868.00	19815.00	17080	20231207	-36.12	6200	20231023	75.97	13690	-20.31	20240102	9370	16.44	20240122	17080	-36.12	20231207	6200	75.97	20231023	1.68	N	084690	1000	362 억	1427107	N	N	69	N	N
62	20240220	120609	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11040	-160	5	-1.43	3529654310	319841	12.17	11150	11330	10860	14560	7840	11200	11035.61	3.94	13535	12906	12052	11596	10742	10286	11825	10515	362	3360	1000	7160	10	1	36212538	3998	12.72	0.56	12	0.88	868.00	19815.00	17080	20231207	-35.36	6200	20231023	78.06	13690	-19.36	20240102	9370	17.82	20240122	17080	-35.36	20231207	6200	78.06	20231023	1.68	N	084690	1000	362 억	1427107	N	N	69	N	N
63	20240220	110608	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11070	-130	5	-1.16	3211405960	290964	11.07	11150	11330	10860	14560	7840	11200	11037.08	3.94	8016	12906	12052	11596	10742	10286	11825	10515	362	3360	1000	7160	10	1	36212538	4009	12.75	0.56	12	0.80	868.00	19815.00	17080	20231207	-35.19	6200	20231023	78.55	13690	-19.14	20240102	9370	18.14	20240122	17080	-35.19	20231207	6200	78.55	20231023	1.68	N	084690	1000	362 억	1427107	N	N	69	N	N
64	20240220	100600	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11010	-190	5	-1.70	2663746310	241135	9.18	11150	11330	10860	14560	7840	11200	11046.65	3.94	19728	12906	12052	11596	10742	10286	11825	10515	362	3360	1000	7160	10	1	36212538	3987	12.68	0.56	12	0.67	868.00	19815.00	17080	20231207	-35.54	6200	20231023	77.58	13690	-19.58	20240102	9370	17.50	20240122	17080	-35.54	20231207	6200	77.58	20231023	1.68	N	084690	1000	362 억	1427107	N	N	69	N	N
65	20240220	090615	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11140	-60	5	-0.54	560472910	50106	1.91	11150	11330	11070	14560	7840	11200	11185.72	3.94	16082	12906	12052	11596	10742	10286	11825	10515	362	3360	1000	7160	10	1	36212538	4034	12.83	0.56	12	0.14	868.00	19815.00	17080	20231207	-34.78	6200	20231023	79.68	13690	-18.63	20240102	9370	18.89	20240122	17080	-34.78	20231207	6200	79.68	20231023	1.68	N	084690	1000	362 억	1427107	N	N	69	N	N
66	20240219	160610	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11200	520	2	4.87	30395143690	2605798	1078.64	11320	12450	11140	13880	7480	10680	11665.13	4.48	-214095	10973	10826	10593	10446	10213	10900	10520	362	3200	1000	6830	10	1	36212538	4056	12.90	0.57	12	7.20	868.00	19815.00	17080	20231207	-34.43	6200	20231023	80.65	13690	-18.19	20240102	9370	19.53	20240122	17080	-34.43	20231207	6200	80.65	20231023	1.57	N	084690	1000	362 억	1623679	N	N	69	N	N
67	20240219	150615	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11230	550	2	5.15	29618277840	2536445	1049.93	11320	12450	11140	13880	7480	10680	11677.08	4.48	-231912	10973	10826	10593	10446	10213	10900	10520	362	3200	1000	6830	10	1	36212538	4067	12.94	0.57	12	7.00	868.00	19815.00	17080	20231207	-34.25	6200	20231023	81.13	13690	-17.97	20240102	9370	19.85	20240122	17080	-34.25	20231207	6200	81.13	20231023	1.57	N	084690	1000	362 억	1623679	N	N	1117	N	N
68	20240219	140614	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11260	580	2	5.43	28730238760	2457443	1017.23	11320	12450	11140	13880	7480	10680	11691.11	4.48	-249956	10973	10826	10593	10446	10213	10900	10520	362	3200	1000	6830	10	1	36212538	4078	12.97	0.57	12	6.79	868.00	19815.00	17080	20231207	-34.07	6200	20231023	81.61	13690	-17.75	20240102	9370	20.17	20240122	17080	-34.07	20231207	6200	81.61	20231023	1.57	N	084690	1000	362 억	1623679	N	N	1117	N	N
69	20240219	130613	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11150	470	2	4.40	28023330530	2394417	991.14	11320	12450	11140	13880	7480	10680	11703.61	4.48	-248317	10973	10826	10593	10446	10213	10900	10520	362	3200	1000	6830	10	1	36212538	4038	12.85	0.56	12	6.61	868.00	19815.00	17080	20231207	-34.72	6200	20231023	79.84	13690	-18.55	20240102	9370	19.00	20240122	17080	-34.72	20231207	6200	79.84	20231023	1.57	N	084690	1000	362 억	1623679	N	N	1117	N	N
70	20240219	120612	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11180	500	2	4.68	27397405050	2338462	967.98	11320	12450	11140	13880	7480	10680	11715.99	4.48	-241406	10973	10826	10593	10446	10213	10900	10520	362	3200	1000	6830	10	1	36212538	4049	12.88	0.56	12	6.46	868.00	19815.00	17080	20231207	-34.54	6200	20231023	80.32	13690	-18.33	20240102	9370	19.32	20240122	17080	-34.54	20231207	6200	80.32	20231023	1.57	N	084690	1000	362 억	1623679	N	N	1117	N	N
71	20240219	110611	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11310	630	2	5.90	26495307780	2258141	934.73	11320	12450	11140	13880	7480	10680	11733.24	4.48	-238688	10973	10826	10593	10446	10213	10900	10520	362	3200	1000	6830	10	1	36212538	4096	13.03	0.57	12	6.24	868.00	19815.00	17080	20231207	-33.78	6200	20231023	82.42	13690	-17.38	20240102	9370	20.70	20240122	17080	-33.78	20231207	6200	82.42	20231023	1.57	N	084690	1000	362 억	1623679	N	N	1117	N	N
72	20240219	100607	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11210	530	2	4.96	24632554630	2091903	865.92	11320	12450	11160	13880	7480	10680	11775.19	4.48	-226430	10973	10826	10593	10446	10213	10900	10520	362	3200	1000	6830	10	1	36212538	4059	12.91	0.57	12	5.78	868.00	19815.00	17080	20231207	-34.37	6200	20231023	80.81	13690	-18.12	20240102	9370	19.64	20240122	17080	-34.37	20231207	6200	80.81	20231023	1.57	N	084690	1000	362 억	1623679	N	N	1117	N	N
73	20240219	090607	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12000	1320	2	12.36	11917377240	986424	408.32	11320	12450	11320	13880	7480	10680	12081.39	4.48	-127012	10973	10826	10593	10446	10213	10900	10520	362	3200	1000	6830	10	1	36212538	4346	13.82	0.61	12	2.72	868.00	19815.00	17080	20231207	-29.74	6200	20231023	93.55	13690	-12.34	20240102	9370	28.07	20240122	17080	-29.74	20231207	6200	93.55	20231023	1.57	N	084690	1000	362 억	1623679	N	N	1117	N	N
74	20240216	160606	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10680	20	2	0.19	2519236770	238557	50.47	10660	10740	10360	13850	7470	10660	10560.26	4.43	15125	11280	10970	10810	10500	10340	10890	10420	362	3190	1000	6820	10	1	36212538	3867	12.30	0.54	12	0.66	868.00	19815.00	17080	20231207	-37.47	6200	20231023	72.26	13690	-21.99	20240102	9370	13.98	20240122	17080	-37.47	20231207	6200	72.26	20231023	1.37	N	084690	1000	362 억	1603365	N	N	1117	N	N
75	20240216	150610	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10590	-70	5	-0.66	2431616300	230334	48.73	10660	10740	10360	13850	7470	10660	10556.91	4.43	15158	11280	10970	10810	10500	10340	10890	10420	362	3190	1000	6820	10	1	36212538	3835	12.20	0.53	12	0.64	868.00	19815.00	17080	20231207	-38.00	6200	20231023	70.81	13690	-22.64	20240102	9370	13.02	20240122	17080	-38.00	20231207	6200	70.81	20231023	1.37	N	084690	1000	362 억	1603365	N	N	855	N	N
76	20240216	140613	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10670	10	2	0.09	2227417320	211133	44.67	10660	10740	10360	13850	7470	10660	10549.83	4.43	13956	11280	10970	10810	10500	10340	10890	10420	362	3190	1000	6820	10	1	36212538	3864	12.29	0.54	12	0.58	868.00	19815.00	17080	20231207	-37.53	6200	20231023	72.10	13690	-22.06	20240102	9370	13.87	20240122	17080	-37.53	20231207	6200	72.10	20231023	1.37	N	084690	1000	362 억	1603365	N	N	855	N	N
77	20240216	130606	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10700	40	2	0.38	2018640940	191616	40.54	10660	10740	10360	13850	7470	10660	10534.82	4.43	14538	11280	10970	10810	10500	10340	10890	10420	362	3190	1000	6820	10	1	36212538	3875	12.33	0.54	12	0.53	868.00	19815.00	17080	20231207	-37.35	6200	20231023	72.58	13690	-21.84	20240102	9370	14.19	20240122	17080	-37.35	20231207	6200	72.58	20231023	1.37	N	084690	1000	362 억	1603365	N	N	855	N	N
78	20240216	120607	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10560	-100	5	-0.94	1788320400	169958	35.96	10660	10740	10360	13850	7470	10660	10522.13	4.43	14041	11280	10970	10810	10500	10340	10890	10420	362	3190	1000	6820	10	1	36212538	3824	12.17	0.53	12	0.47	868.00	19815.00	17080	20231207	-38.17	6200	20231023	70.32	13690	-22.86	20240102	9370	12.70	20240122	17080	-38.17	20231207	6200	70.32	20231023	1.37	N	084690	1000	362 억	1603365	N	N	855	N	N
79	20240216	110615	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10650	-10	5	-0.09	1455830040	138650	29.33	10660	10740	10360	13850	7470	10660	10500.04	4.43	23370	11280	10970	10810	10500	10340	10890	10420	362	3190	1000	6820	10	1	36212538	3857	12.27	0.54	12	0.38	868.00	19815.00	17080	20231207	-37.65	6200	20231023	71.77	13690	-22.21	20240102	9370	13.66	20240122	17080	-37.65	20231207	6200	71.77	20231023	1.37	N	084690	1000	362 억	1603365	N	N	855	N	N
80	20240216	100607	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10540	-120	5	-1.13	1069736420	102105	21.60	10660	10740	10360	13850	7470	10660	10476.83	4.43	19516	11280	10970	10810	10500	10340	10890	10420	362	3190	1000	6820	10	1	36212538	3817	12.14	0.53	12	0.28	868.00	19815.00	17080	20231207	-38.29	6200	20231023	70.00	13690	-23.01	20240102	9370	12.49	20240122	17080	-38.29	20231207	6200	70.00	20231023	1.37	N	084690	1000	362 억	1603365	N	N	855	N	N
81	20240216	090600	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10490	-170	5	-1.59	237889570	22454	4.75	10660	10740	10490	13850	7470	10660	10594.53	4.43	-4897	11280	10970	10810	10500	10340	10890	10420	362	3190	1000	6820	10	1	36212538	3799	12.09	0.53	12	0.06	868.00	19815.00	17080	20231207	-38.58	6200	20231023	69.19	13690	-23.37	20240102	9370	11.95	20240122	17080	-38.58	20231207	6200	69.19	20231023	1.37	N	084690	1000	362 억	1603365	N	N	855	N	N
82	20240215	160604	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10660	-120	5	-1.11	5106332370	468557	69.54	10990	11120	10650	14010	7550	10780	10898.26	4.40	9891	11313	11046	10673	10406	10033	11180	10540	362	3230	1000	6890	10	1	36212538	3860	12.28	0.54	12	1.29	868.00	19815.00	17080	20231207	-37.59	6200	20231023	71.94	13690	-22.13	20240102	9370	13.77	20240122	17080	-37.59	20231207	6200	71.94	20231023	1.33	N	084690	1000	362 억	1594233	N	N	855	N	N
83	20240215	150608	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10700	-80	5	-0.74	4936076640	452606	67.18	10990	11120	10680	14010	7550	10780	10905.90	4.40	11115	11313	11046	10673	10406	10033	11180	10540	362	3230	1000	6890	10	1	36212538	3875	12.33	0.54	12	1.25	868.00	19815.00	17080	20231207	-37.35	6200	20231023	72.58	13690	-21.84	20240102	9370	14.19	20240122	17080	-37.35	20231207	6200	72.58	20231023	1.33	N	084690	1000	362 억	1594233	N	N	677	N	N
84	20240215	140604	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10830	50	2	0.46	4410927260	403778	59.93	10990	11120	10770	14010	7550	10780	10924.14	4.40	21264	11313	11046	10673	10406	10033	11180	10540	362	3230	1000	6890	10	1	36212538	3922	12.48	0.55	12	1.12	868.00	19815.00	17080	20231207	-36.59	6200	20231023	74.68	13690	-20.89	20240102	9370	15.58	20240122	17080	-36.59	20231207	6200	74.68	20231023	1.33	N	084690	1000	362 억	1594233	N	N	677	N	N
85	20240215	130559	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10940	160	2	1.48	4076206810	373025	55.36	10990	11120	10770	14010	7550	10780	10927.44	4.40	25760	11313	11046	10673	10406	10033	11180	10540	362	3230	1000	6890	10	1	36212538	3962	12.60	0.55	12	1.03	868.00	19815.00	17080	20231207	-35.95	6200	20231023	76.45	13690	-20.09	20240102	9370	16.76	20240122	17080	-35.95	20231207	6200	76.45	20231023	1.33	N	084690	1000	362 억	1594233	N	N	677	N	N
86	20240215	120603	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10920	140	2	1.30	3853527690	352682	52.35	10990	11120	10770	14010	7550	10780	10926.36	4.40	27790	11313	11046	10673	10406	10033	11180	10540	362	3230	1000	6890	10	1	36212538	3954	12.58	0.55	12	0.97	868.00	19815.00	17080	20231207	-36.07	6200	20231023	76.13	13690	-20.23	20240102	9370	16.54	20240122	17080	-36.07	20231207	6200	76.13	20231023	1.33	N	084690	1000	362 억	1594233	N	N	677	N	N
87	20240215	110600	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10880	100	2	0.93	3306874430	302773	44.94	10990	11120	10770	14010	7550	10780	10921.96	4.40	14478	11313	11046	10673	10406	10033	11180	10540	362	3230	1000	6890	10	1	36212538	3940	12.53	0.55	12	0.84	868.00	19815.00	17080	20231207	-36.30	6200	20231023	75.48	13690	-20.53	20240102	9370	16.12	20240122	17080	-36.30	20231207	6200	75.48	20231023	1.33	N	084690	1000	362 억	1594233	N	N	677	N	N
88	20240215	100559	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10910	130	2	1.21	2771818720	253423	37.61	10990	11120	10770	14010	7550	10780	10937.52	4.40	15306	11313	11046	10673	10406	10033	11180	10540	362	3230	1000	6890	10	1	36212538	3951	12.57	0.55	12	0.70	868.00	19815.00	17080	20231207	-36.12	6200	20231023	75.97	13690	-20.31	20240102	9370	16.44	20240122	17080	-36.12	20231207	6200	75.97	20231023	1.33	N	084690	1000	362 억	1594233	N	N	677	N	N
89	20240215	090601	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10940	160	2	1.48	452390470	41394	6.14	10990	11000	10800	14010	7550	10780	10928.93	4.40	-19944	11313	11046	10673	10406	10033	11180	10540	362	3230	1000	6890	10	1	36212538	3962	12.60	0.55	12	0.11	868.00	19815.00	17080	20231207	-35.95	6200	20231023	76.45	13690	-20.09	20240102	9370	16.76	20240122	17080	-35.95	20231207	6200	76.45	20231023	1.33	N	084690	1000	362 억	1594233	N	N	677	N	N
90	20240214	160556	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10780	330	2	3.16	7179067570	665073	204.20	10300	10940	10300	13580	7320	10450	10794.41	4.49	-23828	10923	10686	10353	10116	9783	10805	10235	362	3130	1000	6680	10	1	36212538	3904	12.42	0.54	12	1.84	868.00	19815.00	17080	20231207	-36.89	6200	20231023	73.87	13690	-21.26	20240102	9370	15.05	20240122	17080	-36.89	20231207	6200	73.87	20231023	1.27	N	084690	1000	362 억	1625044	N	N	677	N	N
91	20240214	150557	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10770	320	2	3.06	6971555210	645802	198.29	10300	10940	10300	13580	7320	10450	10795.19	4.49	-21402	10923	10686	10353	10116	9783	10805	10235	362	3130	1000	6680	10	1	36212538	3900	12.41	0.54	12	1.78	868.00	19815.00	17080	20231207	-36.94	6200	20231023	73.71	13690	-21.33	20240102	9370	14.94	20240122	17080	-36.94	20231207	6200	73.71	20231023	1.27	N	084690	1000	362 억	1625044	N	N	146	N	N
92	20240214	140555	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10790	340	2	3.25	6546305400	606427	186.20	10300	10940	10300	13580	7320	10450	10794.88	4.49	-4546	10923	10686	10353	10116	9783	10805	10235	362	3130	1000	6680	10	1	36212538	3907	12.43	0.54	12	1.67	868.00	19815.00	17080	20231207	-36.83	6200	20231023	74.03	13690	-21.18	20240102	9370	15.15	20240122	17080	-36.83	20231207	6200	74.03	20231023	1.27	N	084690	1000	362 억	1625044	N	N	146	N	N
93	20240214	130557	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10790	340	2	3.25	6058871940	561334	172.35	10300	10940	10300	13580	7320	10450	10793.70	4.49	1326	10923	10686	10353	10116	9783	10805	10235	362	3130	1000	6680	10	1	36212538	3907	12.43	0.54	12	1.55	868.00	19815.00	17080	20231207	-36.83	6200	20231023	74.03	13690	-21.18	20240102	9370	15.15	20240122	17080	-36.83	20231207	6200	74.03	20231023	1.27	N	084690	1000	362 억	1625044	N	N	146	N	N
94	20240214	120552	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10880	430	2	4.11	5653399640	523902	160.86	10300	10940	10300	13580	7320	10450	10790.95	4.49	4168	10923	10686	10353	10116	9783	10805	10235	362	3130	1000	6680	10	1	36212538	3940	12.53	0.55	12	1.45	868.00	19815.00	17080	20231207	-36.30	6200	20231023	75.48	13690	-20.53	20240102	9370	16.12	20240122	17080	-36.30	20231207	6200	75.48	20231023	1.27	N	084690	1000	362 억	1625044	N	N	146	N	N
95	20240214	110558	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10810	360	2	3.44	4997051560	463129	142.20	10300	10940	10300	13580	7320	10450	10789.76	4.49	17172	10923	10686	10353	10116	9783	10805	10235	362	3130	1000	6680	10	1	36212538	3915	12.45	0.55	12	1.28	868.00	19815.00	17080	20231207	-36.71	6200	20231023	74.35	13690	-21.04	20240102	9370	15.37	20240122	17080	-36.71	20231207	6200	74.35	20231023	1.27	N	084690	1000	362 억	1625044	N	N	146	N	N
96	20240214	090549	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10380	-70	5	-0.67	163212730	15760	4.84	10300	10410	10300	13580	7320	10450	10356.14	4.49	1221	10923	10686	10353	10116	9783	10805	10235	362	3130	1000	6680	10	1	36212538	3759	11.96	0.52	12	0.04	868.00	19815.00	17080	20231207	-39.23	6200	20231023	67.42	13690	-24.18	20240102	9370	10.78	20240122	17080	-39.23	20231207	6200	67.42	20231023	1.27	N	084690	1000	362 억	1625044	N	N	146	N	N
97	20240213	160551	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10450	330	2	3.26	3322046830	320611	85.08	10030	10590	10020	13150	7090	10120	10361.52	4.46	6612	10733	10426	10153	9846	9573	10580	10000	362	3030	1000	6470	10	1	36212538	3784	12.04	0.53	12	0.89	868.00	19815.00	17080	20231207	-38.82	6200	20231023	68.55	13690	-23.67	20240102	9370	11.53	20240122	17080	-38.82	20231207	6200	68.55	20231023	1.30	N	084690	1000	362 억	1614726	N	N	146	N	N
98	20240213	150549	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10390	270	2	2.67	3086791240	298057	79.10	10030	10590	10020	13150	7090	10120	10356.38	4.46	8525	10733	10426	10153	9846	9573	10580	10000	362	3030	1000	6470	10	1	36212538	3762	11.97	0.52	12	0.82	868.00	19815.00	17080	20231207	-39.17	6200	20231023	67.58	13690	-24.11	20240102	9370	10.89	20240122	17080	-39.17	20231207	6200	67.58	20231023	1.30	N	084690	1000	362 억	1614726	N	N	3	N	N
99	20240213	140557	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10420	300	2	2.96	2709760190	261860	69.49	10030	10590	10020	13150	7090	10120	10348.13	4.46	14751	10733	10426	10153	9846	9573	10580	10000	362	3030	1000	6470	10	1	36212538	3773	12.00	0.53	12	0.72	868.00	19815.00	17080	20231207	-38.99	6200	20231023	68.06	13690	-23.89	20240102	9370	11.21	20240122	17080	-38.99	20231207	6200	68.06	20231023	1.30	N	084690	1000	362 억	1614726	N	N	3	N	N
100	20240213	130548	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10570	450	2	4.45	2353876040	227845	60.46	10030	10590	10020	13150	7090	10120	10331.05	4.46	17010	10733	10426	10153	9846	9573	10580	10000	362	3030	1000	6470	10	1	36212538	3828	12.18	0.53	12	0.63	868.00	19815.00	17080	20231207	-38.11	6200	20231023	70.48	13690	-22.79	20240102	9370	12.81	20240122	17080	-38.11	20231207	6200	70.48	20231023	1.30	N	084690	1000	362 억	1614726	N	N	3	N	N
101	20240213	120556	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10360	240	2	2.37	1439686390	140477	37.28	10030	10380	10020	13150	7090	10120	10248.56	4.46	21632	10733	10426	10153	9846	9573	10580	10000	362	3030	1000	6470	10	1	36212538	3752	11.94	0.52	12	0.39	868.00	19815.00	17080	20231207	-39.34	6200	20231023	67.10	13690	-24.32	20240102	9370	10.57	20240122	17080	-39.34	20231207	6200	67.10	20231023	1.30	N	084690	1000	362 억	1614726	N	N	3	N	N
102	20240213	110554	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10270	150	2	1.48	983628450	96308	25.56	10030	10310	10020	13150	7090	10120	10213.37	4.46	17585	10733	10426	10153	9846	9573	10580	10000	362	3030	1000	6470	10	1	36212538	3719	11.83	0.52	12	0.27	868.00	19815.00	17080	20231207	-39.87	6200	20231023	65.65	13690	-24.98	20240102	9370	9.61	20240122	17080	-39.87	20231207	6200	65.65	20231023	1.30	N	084690	1000	362 억	1614726	N	N	3	N	N
103	20240213	100458	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10240	120	2	1.19	657494980	64390	17.09	10030	10310	10020	13150	7090	10120	10211.14	4.46	12353	10733	10426	10153	9846	9573	10580	10000	362	3030	1000	6470	10	1	36212538	3708	11.80	0.52	12	0.18	868.00	19815.00	17080	20231207	-40.05	6200	20231023	65.16	13690	-25.20	20240102	9370	9.28	20240122	17080	-40.05	20231207	6200	65.16	20231023	1.30	N	084690	1000	362 억	1614726	N	N	3	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History