KissMeData/009440/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

43 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	160237	57	100.00	KOSPI	금융업	N	N	N	N	N	3120	-120	5	-3.70	178892600	56934	41.23	3240	3260	3095	4210	2270	3240	3142.13	0.70	8726	3420	3330	3190	3100	2960	3375	3145	112	970	500	2000	5	1	22434980	700	-23.11	0.42	12	0.25	-135.00	7424.00	5260	20230526	-40.68	2530	20231031	23.32	3800	-17.89	20240110	2885	8.15	20240201	5260	-40.68	20230526	2530	23.32	20231031	0.73	N	009440	500	112 억	156686	N	N	24	N	N
3	20240229	150236	57	100.00	KOSPI	금융업	N	N	N	N	N	3220	-20	5	-0.62	153880450	49093	35.56	3240	3260	3095	4210	2270	3240	3134.47	0.70	9592	3420	3330	3190	3100	2960	3375	3145	112	970	500	2000	5	1	22434980	722	-23.85	0.43	12	0.22	-135.00	7424.00	5260	20230526	-38.78	2530	20231031	27.27	3800	-15.26	20240110	2885	11.61	20240201	5260	-38.78	20230526	2530	27.27	20231031	0.73	N	009440	500	112 억	156686	N	N	30	N	N
4	20240229	140237	57	100.00	KOSPI	금융업	N	N	N	N	N	3130	-110	5	-3.40	71693895	22790	16.51	3240	3260	3105	4210	2270	3240	3145.85	0.70	960	3420	3330	3190	3100	2960	3375	3145	112	970	500	2000	5	1	22434980	702	-23.19	0.42	12	0.10	-135.00	7424.00	5260	20230526	-40.49	2530	20231031	23.72	3800	-17.63	20240110	2885	8.49	20240201	5260	-40.49	20230526	2530	23.72	20231031	0.73	N	009440	500	112 억	156686	N	N	30	N	N
5	20240229	130237	57	100.00	KOSPI	금융업	N	N	N	N	N	3155	-85	5	-2.62	62009755	19701	14.27	3240	3260	3105	4210	2270	3240	3147.54	0.70	107	3420	3330	3190	3100	2960	3375	3145	112	970	500	2000	5	1	22434980	708	-23.37	0.42	12	0.09	-135.00	7424.00	5260	20230526	-40.02	2530	20231031	24.70	3800	-16.97	20240110	2885	9.36	20240201	5260	-40.02	20230526	2530	24.70	20231031	0.73	N	009440	500	112 억	156686	N	N	30	N	N
6	20240229	120238	57	100.00	KOSPI	금융업	N	N	N	N	N	3170	-70	5	-2.16	51251365	16275	11.79	3240	3260	3105	4210	2270	3240	3149.09	0.70	-426	3420	3330	3190	3100	2960	3375	3145	112	970	500	2000	5	1	22434980	711	-23.48	0.43	12	0.07	-135.00	7424.00	5260	20230526	-39.73	2530	20231031	25.30	3800	-16.58	20240110	2885	9.88	20240201	5260	-39.73	20230526	2530	25.30	20231031	0.73	N	009440	500	112 억	156686	N	N	30	N	N
7	20240229	110238	57	100.00	KOSPI	금융업	N	N	N	N	N	3130	-110	5	-3.40	45507880	14452	10.47	3240	3260	3105	4210	2270	3240	3148.90	0.70	-1103	3420	3330	3190	3100	2960	3375	3145	112	970	500	2000	5	1	22434980	702	-23.19	0.42	12	0.06	-135.00	7424.00	5260	20230526	-40.49	2530	20231031	23.72	3800	-17.63	20240110	2885	8.49	20240201	5260	-40.49	20230526	2530	23.72	20231031	0.73	N	009440	500	112 억	156686	N	N	30	N	N
8	20240229	100238	57	100.00	KOSPI	금융업	N	N	N	N	N	3165	-75	5	-2.31	19625480	6175	4.47	3240	3260	3135	4210	2270	3240	3178.22	0.70	-1243	3420	3330	3190	3100	2960	3375	3145	112	970	500	2000	5	1	22434980	710	-23.44	0.43	12	0.03	-135.00	7424.00	5260	20230526	-39.83	2530	20231031	25.10	3800	-16.71	20240110	2885	9.71	20240201	5260	-39.83	20230526	2530	25.10	20231031	0.73	N	009440	500	112 억	156686	N	N	30	N	N
9	20240229	090239	57	100.00	KOSPI	금융업	N	N	N	N	N	3200	-40	5	-1.23	3843830	1190	0.86	3240	3240	3200	4210	2270	3240	3230.11	0.70	-575	3420	3330	3190	3100	2960	3375	3145	112	970	500	2000	5	1	22434980	718	-23.70	0.43	12	0.01	-135.00	7424.00	5260	20230526	-39.16	2530	20231031	26.48	3800	-15.79	20240110	2885	10.92	20240201	5260	-39.16	20230526	2530	26.48	20231031	0.73	N	009440	500	112 억	156686	N	N	30	N	N
10	20240228	160223	57	100.00	KOSPI	금융업	N	N	N	N	N	3240	-40	5	-1.22	431944895	137972	213.84	3190	3280	3050	4260	2300	3280	3130.67	0.73	-3996	3393	3336	3258	3201	3123	3365	3230	112	980	500	2030	5	1	22434980	727	-24.00	0.44	12	0.61	-135.00	7424.00	5260	20230526	-38.40	2530	20231031	28.06	3800	-14.74	20240110	2885	12.31	20240201	5260	-38.40	20230526	2530	28.06	20231031	0.72	N	009440	500	112 억	163528	N	N	30	N	N
11	20240228	150226	57	100.00	KOSPI	금융업	N	N	N	N	N	3110	-170	5	-5.18	328434215	105700	163.83	3190	3240	3050	4260	2300	3280	3107.23	0.73	449	3393	3336	3258	3201	3123	3365	3230	112	980	500	2030	5	1	22434980	698	-23.04	0.42	12	0.47	-135.00	7424.00	5260	20230526	-40.87	2530	20231031	22.92	3800	-18.16	20240110	2885	7.80	20240201	5260	-40.87	20230526	2530	22.92	20231031	0.72	N	009440	500	112 억	163528	N	N	3	N	N
12	20240228	140237	57	100.00	KOSPI	금융업	N	N	N	N	N	3075	-205	5	-6.25	225422295	72183	111.88	3190	3240	3070	4260	2300	3280	3122.93	0.73	943	3393	3336	3258	3201	3123	3365	3230	112	980	500	2030	5	1	22434980	690	-22.78	0.41	12	0.32	-135.00	7424.00	5260	20230526	-41.54	2530	20231031	21.54	3800	-19.08	20240110	2885	6.59	20240201	5260	-41.54	20230526	2530	21.54	20231031	0.72	N	009440	500	112 억	163528	N	N	3	N	N
13	20240228	130237	57	100.00	KOSPI	금융업	N	N	N	N	N	3100	-180	5	-5.49	198754675	63538	98.48	3190	3240	3070	4260	2300	3280	3128.12	0.73	952	3393	3336	3258	3201	3123	3365	3230	112	980	500	2030	5	1	22434980	695	-22.96	0.42	12	0.28	-135.00	7424.00	5260	20230526	-41.06	2530	20231031	22.53	3800	-18.42	20240110	2885	7.45	20240201	5260	-41.06	20230526	2530	22.53	20231031	0.72	N	009440	500	112 억	163528	N	N	3	N	N
14	20240228	120239	57	100.00	KOSPI	금융업	N	N	N	N	N	3145	-135	5	-4.12	89384460	28155	43.64	3190	3240	3135	4260	2300	3280	3174.73	0.73	-7229	3393	3336	3258	3201	3123	3365	3230	112	980	500	2030	5	1	22434980	706	-23.30	0.42	12	0.13	-135.00	7424.00	5260	20230526	-40.21	2530	20231031	24.31	3800	-17.24	20240110	2885	9.01	20240201	5260	-40.21	20230526	2530	24.31	20231031	0.72	N	009440	500	112 억	163528	N	N	3	N	N
15	20240228	110229	57	100.00	KOSPI	금융업	N	N	N	N	N	3170	-110	5	-3.35	56606455	17768	27.54	3190	3240	3160	4260	2300	3280	3185.87	0.73	-2542	3393	3336	3258	3201	3123	3365	3230	112	980	500	2030	5	1	22434980	711	-23.48	0.43	12	0.08	-135.00	7424.00	5260	20230526	-39.73	2530	20231031	25.30	3800	-16.58	20240110	2885	9.88	20240201	5260	-39.73	20230526	2530	25.30	20231031	0.72	N	009440	500	112 억	163528	N	N	3	N	N
16	20240228	100238	57	100.00	KOSPI	금융업	N	N	N	N	N	3200	-80	5	-2.44	50834755	15957	24.73	3190	3240	3160	4260	2300	3280	3185.73	0.73	-1907	3393	3336	3258	3201	3123	3365	3230	112	980	500	2030	5	1	22434980	718	-23.70	0.43	12	0.07	-135.00	7424.00	5260	20230526	-39.16	2530	20231031	26.48	3800	-15.79	20240110	2885	10.92	20240201	5260	-39.16	20230526	2530	26.48	20231031	0.72	N	009440	500	112 억	163528	N	N	3	N	N
17	20240228	090237	57	100.00	KOSPI	금융업	N	N	N	N	N	3200	-80	5	-2.44	13819810	4324	6.70	3190	3240	3190	4260	2300	3280	3196.07	0.73	800	3393	3336	3258	3201	3123	3365	3230	112	980	500	2030	5	1	22434980	718	-23.70	0.43	12	0.02	-135.00	7424.00	5260	20230526	-39.16	2530	20231031	26.48	3800	-15.79	20240110	2885	10.92	20240201	5260	-39.16	20230526	2530	26.48	20231031	0.72	N	009440	500	112 억	163528	N	N	3	N	N
18	20240227	160238	57	100.00	KOSPI	금융업	N	N	N	N	N	3280	0	3	0.00	209438140	64483	114.09	3210	3315	3180	4260	2300	3280	3247.96	0.72	6338	3353	3316	3248	3211	3143	3335	3230	112	980	500	2030	5	1	22434980	736	-24.30	0.44	12	0.29	-135.00	7424.00	5260	20230526	-37.64	2530	20231031	29.64	3800	-13.68	20240110	2885	13.69	20240201	5260	-37.64	20230526	2530	29.64	20231031	0.79	N	009440	500	112 억	161376	N	N	3	N	N
19	20240227	150238	57	100.00	KOSPI	금융업	N	N	N	N	N	3255	-25	5	-0.76	154014330	47367	83.81	3210	3315	3210	4260	2300	3280	3251.51	0.72	7782	3353	3316	3248	3211	3143	3335	3230	112	980	500	2030	5	1	22434980	730	-24.11	0.44	12	0.21	-135.00	7424.00	5260	20230526	-38.12	2530	20231031	28.66	3800	-14.34	20240110	2885	12.82	20240201	5260	-38.12	20230526	2530	28.66	20231031	0.79	N	009440	500	112 억	161376	N	N	1	N	N
20	20240227	140239	57	100.00	KOSPI	금융업	N	N	N	N	N	3240	-40	5	-1.22	123176575	37819	66.91	3210	3315	3210	4260	2300	3280	3257.00	0.72	8613	3353	3316	3248	3211	3143	3335	3230	112	980	500	2030	5	1	22434980	727	-24.00	0.44	12	0.17	-135.00	7424.00	5260	20230526	-38.40	2530	20231031	28.06	3800	-14.74	20240110	2885	12.31	20240201	5260	-38.40	20230526	2530	28.06	20231031	0.79	N	009440	500	112 억	161376	N	N	1	N	N
21	20240227	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	3225	-55	5	-1.68	110618020	33943	60.05	3210	3315	3210	4260	2300	3280	3258.93	0.72	6548	3353	3316	3248	3211	3143	3335	3230	112	980	500	2030	5	1	22434980	724	-23.89	0.43	12	0.15	-135.00	7424.00	5260	20230526	-38.69	2530	20231031	27.47	3800	-15.13	20240110	2885	11.79	20240201	5260	-38.69	20230526	2530	27.47	20231031	0.79	N	009440	500	112 억	161376	N	N	1	N	N
22	20240227	120238	57	100.00	KOSPI	금융업	N	N	N	N	N	3255	-25	5	-0.76	102971595	31583	55.88	3210	3315	3210	4260	2300	3280	3260.35	0.72	7257	3353	3316	3248	3211	3143	3335	3230	112	980	500	2030	5	1	22434980	730	-24.11	0.44	12	0.14	-135.00	7424.00	5260	20230526	-38.12	2530	20231031	28.66	3800	-14.34	20240110	2885	12.82	20240201	5260	-38.12	20230526	2530	28.66	20231031	0.79	N	009440	500	112 억	161376	N	N	1	N	N
23	20240227	110237	57	100.00	KOSPI	금융업	N	N	N	N	N	3280	0	3	0.00	82581290	25308	44.78	3210	3315	3210	4260	2300	3280	3263.05	0.72	6122	3353	3316	3248	3211	3143	3335	3230	112	980	500	2030	5	1	22434980	736	-24.30	0.44	12	0.11	-135.00	7424.00	5260	20230526	-37.64	2530	20231031	29.64	3800	-13.68	20240110	2885	13.69	20240201	5260	-37.64	20230526	2530	29.64	20231031	0.79	N	009440	500	112 억	161376	N	N	1	N	N
24	20240227	100237	57	100.00	KOSPI	금융업	N	N	N	N	N	3265	-15	5	-0.46	50274800	15499	27.42	3210	3300	3210	4260	2300	3280	3243.74	0.72	2105	3353	3316	3248	3211	3143	3335	3230	112	980	500	2030	5	1	22434980	733	-24.19	0.44	12	0.07	-135.00	7424.00	5260	20230526	-37.93	2530	20231031	29.05	3800	-14.08	20240110	2885	13.17	20240201	5260	-37.93	20230526	2530	29.05	20231031	0.79	N	009440	500	112 억	161376	N	N	1	N	N
25	20240227	090238	57	100.00	KOSPI	금융업	N	N	N	N	N	3300	20	2	0.61	25572245	7933	14.04	3210	3300	3210	4260	2300	3280	3223.53	0.72	2020	3353	3316	3248	3211	3143	3335	3230	112	980	500	2030	5	1	22434980	740	-24.44	0.44	12	0.04	-135.00	7424.00	5260	20230526	-37.26	2530	20231031	30.43	3800	-13.16	20240110	2885	14.38	20240201	5260	-37.26	20230526	2530	30.43	20231031	0.79	N	009440	500	112 억	161376	N	N	1	N	N
26	20240226	160236	57	100.00	KOSPI	금융업	N	N	N	N	N	3280	20	2	0.61	182142920	56516	93.53	3245	3285	3180	4235	2285	3260	3222.42	0.70	-4171	3340	3300	3230	3190	3120	3265	3155	112	975	500	2020	5	1	22434980	736	-24.30	0.44	12	0.25	-135.00	7424.00	5260	20230526	-37.64	2530	20231031	29.64	3800	-13.68	20240110	2885	13.69	20240201	5260	-37.64	20230526	2530	29.64	20231031	0.83	N	009440	500	112 억	156813	N	N	1	N	N
27	20240226	150237	57	100.00	KOSPI	금융업	N	N	N	N	N	3245	-15	5	-0.46	142336440	44362	73.42	3245	3285	3180	4235	2285	3260	3208.52	0.70	-237	3340	3300	3230	3190	3120	3265	3155	112	975	500	2020	5	1	22434980	728	-24.04	0.44	12	0.20	-135.00	7424.00	5260	20230526	-38.31	2530	20231031	28.26	3800	-14.61	20240110	2885	12.48	20240201	5260	-38.31	20230526	2530	28.26	20231031	0.83	N	009440	500	112 억	156813	N	N	0	N	N
28	20240226	140237	57	100.00	KOSPI	금융업	N	N	N	N	N	3230	-30	5	-0.92	124088845	38731	64.10	3245	3285	3180	4235	2285	3260	3203.86	0.70	-1601	3340	3300	3230	3190	3120	3265	3155	112	975	500	2020	5	1	22434980	725	-23.93	0.44	12	0.17	-135.00	7424.00	5260	20230526	-38.59	2530	20231031	27.67	3800	-15.00	20240110	2885	11.96	20240201	5260	-38.59	20230526	2530	27.67	20231031	0.83	N	009440	500	112 억	156813	N	N	0	N	N
29	20240226	130235	57	100.00	KOSPI	금융업	N	N	N	N	N	3265	5	2	0.15	115833465	36172	59.86	3245	3285	3180	4235	2285	3260	3202.30	0.70	-1638	3340	3300	3230	3190	3120	3265	3155	112	975	500	2020	5	1	22434980	733	-24.19	0.44	12	0.16	-135.00	7424.00	5260	20230526	-37.93	2530	20231031	29.05	3800	-14.08	20240110	2885	13.17	20240201	5260	-37.93	20230526	2530	29.05	20231031	0.83	N	009440	500	112 억	156813	N	N	0	N	N
30	20240226	120235	57	100.00	KOSPI	금융업	N	N	N	N	N	3270	10	2	0.31	115660790	36119	59.78	3245	3285	3180	4235	2285	3260	3202.21	0.70	-1638	3340	3300	3230	3190	3120	3265	3155	112	975	500	2020	5	1	22434980	734	-24.22	0.44	12	0.16	-135.00	7424.00	5260	20230526	-37.83	2530	20231031	29.25	3800	-13.95	20240110	2885	13.34	20240201	5260	-37.83	20230526	2530	29.25	20231031	0.83	N	009440	500	112 억	156813	N	N	0	N	N
31	20240226	110235	57	100.00	KOSPI	금융업	N	N	N	N	N	3230	-30	5	-0.92	94137660	29441	48.72	3245	3245	3180	4235	2285	3260	3197.50	0.70	-1368	3340	3300	3230	3190	3120	3265	3155	112	975	500	2020	5	1	22434980	725	-23.93	0.44	12	0.13	-135.00	7424.00	5260	20230526	-38.59	2530	20231031	27.67	3800	-15.00	20240110	2885	11.96	20240201	5260	-38.59	20230526	2530	27.67	20231031	0.83	N	009440	500	112 억	156813	N	N	0	N	N
32	20240226	100233	57	100.00	KOSPI	금융업	N	N	N	N	N	3205	-55	5	-1.69	80034045	25047	41.45	3245	3245	3180	4235	2285	3260	3195.35	0.70	-1329	3340	3300	3230	3190	3120	3265	3155	112	975	500	2020	5	1	22434980	719	-23.74	0.43	12	0.11	-135.00	7424.00	5260	20230526	-39.07	2530	20231031	26.68	3800	-15.66	20240110	2885	11.09	20240201	5260	-39.07	20230526	2530	26.68	20231031	0.83	N	009440	500	112 억	156813	N	N	0	N	N
33	20240226	090231	57	100.00	KOSPI	금융업	N	N	N	N	N	3230	-30	5	-0.92	2434270	753	1.25	3245	3245	3230	4235	2285	3260	3232.76	0.70	-40	3340	3300	3230	3190	3120	3265	3155	112	975	500	2020	5	1	22434980	725	-23.93	0.44	12	0.00	-135.00	7424.00	5260	20230526	-38.59	2530	20231031	27.67	3800	-15.00	20240110	2885	11.96	20240201	5260	-38.59	20230526	2530	27.67	20231031	0.83	N	009440	500	112 억	156813	N	N	0	N	N
34	20240223	160233	57	100.00	KOSPI	금융업	N	N	N	N	N	3260	-15	5	-0.46	193725245	60412	151.32	3270	3270	3160	4255	2295	3275	3206.73	0.70	-3333	3348	3311	3258	3221	3168	3285	3195	112	980	500	2030	5	1	22434980	731	-24.15	0.44	12	0.27	-135.00	7424.00	5260	20230526	-38.02	2530	20231031	28.85	3800	-14.21	20240110	2885	13.00	20240201	5260	-38.02	20230526	2530	28.85	20231031	0.81	N	009440	500	112 억	156679	N	N	0	N	N
35	20240223	150234	57	100.00	KOSPI	금융업	N	N	N	N	N	3165	-110	5	-3.36	124985105	39131	98.01	3270	3270	3160	4255	2295	3275	3194.02	0.70	-1859	3348	3311	3258	3221	3168	3285	3195	112	980	500	2030	5	1	22434980	710	-23.44	0.43	12	0.17	-135.00	7424.00	5260	20230526	-39.83	2530	20231031	25.10	3800	-16.71	20240110	2885	9.71	20240201	5260	-39.83	20230526	2530	25.10	20231031	0.81	N	009440	500	112 억	156679	N	N	0	N	N
36	20240223	140232	57	100.00	KOSPI	금융업	N	N	N	N	N	3180	-95	5	-2.90	112275025	35119	87.96	3270	3270	3160	4255	2295	3275	3196.99	0.70	-490	3348	3311	3258	3221	3168	3285	3195	112	980	500	2030	5	1	22434980	713	-23.56	0.43	12	0.16	-135.00	7424.00	5260	20230526	-39.54	2530	20231031	25.69	3800	-16.32	20240110	2885	10.23	20240201	5260	-39.54	20230526	2530	25.69	20231031	0.81	N	009440	500	112 억	156679	N	N	0	N	N
37	20240223	130233	57	100.00	KOSPI	금융업	N	N	N	N	N	3170	-105	5	-3.21	106965390	33440	83.76	3270	3270	3165	4255	2295	3275	3198.73	0.70	-475	3348	3311	3258	3221	3168	3285	3195	112	980	500	2030	5	1	22434980	711	-23.48	0.43	12	0.15	-135.00	7424.00	5260	20230526	-39.73	2530	20231031	25.30	3800	-16.58	20240110	2885	9.88	20240201	5260	-39.73	20230526	2530	25.30	20231031	0.81	N	009440	500	112 억	156679	N	N	0	N	N
38	20240223	120233	57	100.00	KOSPI	금융업	N	N	N	N	N	3170	-105	5	-3.21	102068720	31897	79.89	3270	3270	3170	4255	2295	3275	3199.95	0.70	-161	3348	3311	3258	3221	3168	3285	3195	112	980	500	2030	5	1	22434980	711	-23.48	0.43	12	0.14	-135.00	7424.00	5260	20230526	-39.73	2530	20231031	25.30	3800	-16.58	20240110	2885	9.88	20240201	5260	-39.73	20230526	2530	25.30	20231031	0.81	N	009440	500	112 억	156679	N	N	0	N	N
39	20240223	110233	57	100.00	KOSPI	금융업	N	N	N	N	N	3195	-80	5	-2.44	64122380	19981	50.05	3270	3270	3195	4255	2295	3275	3209.17	0.70	-388	3348	3311	3258	3221	3168	3285	3195	112	980	500	2030	5	1	22434980	717	-23.67	0.43	12	0.09	-135.00	7424.00	5260	20230526	-39.26	2530	20231031	26.28	3800	-15.92	20240110	2885	10.75	20240201	5260	-39.26	20230526	2530	26.28	20231031	0.81	N	009440	500	112 억	156679	N	N	0	N	N
40	20240223	100231	57	100.00	KOSPI	금융업	N	N	N	N	N	3205	-70	5	-2.14	49204945	15319	38.37	3270	3270	3195	4255	2295	3275	3212.02	0.70	-729	3348	3311	3258	3221	3168	3285	3195	112	980	500	2030	5	1	22434980	719	-23.74	0.43	12	0.07	-135.00	7424.00	5260	20230526	-39.07	2530	20231031	26.68	3800	-15.66	20240110	2885	11.09	20240201	5260	-39.07	20230526	2530	26.68	20231031	0.81	N	009440	500	112 억	156679	N	N	0	N	N
41	20240223	090233	57	100.00	KOSPI	금융업	N	N	N	N	N	3255	-20	5	-0.61	1289160	396	0.99	3270	3270	3255	4255	2295	3275	3255.45	0.70	-385	3348	3311	3258	3221	3168	3285	3195	112	980	500	2030	5	1	22434980	730	-24.11	0.44	12	0.00	-135.00	7424.00	5260	20230526	-38.12	2530	20231031	28.66	3800	-14.34	20240110	2885	12.82	20240201	5260	-38.12	20230526	2530	28.66	20231031	0.81	N	009440	500	112 억	156679	N	N	0	N	N
42	20240222	160226	57	100.00	KOSPI	금융업	N	N	N	N	N	3275	-20	5	-0.61	123138810	37924	45.26	3295	3295	3205	4280	2310	3295	3246.99	0.71	2101	3398	3346	3253	3201	3108	3372	3227	112	985	500	2040	5	1	22434980	735	-24.26	0.44	12	0.17	-135.00	7424.00	5260	20230526	-37.74	2530	20231031	29.45	3800	-13.82	20240110	2885	13.52	20240201	5260	-37.74	20230526	2530	29.45	20231031	0.79	N	009440	500	112 억	158875	N	N	0	N	N
43	20240222	150231	57	100.00	KOSPI	금융업	N	N	N	N	N	3265	-30	5	-0.91	102265810	31527	37.63	3295	3295	3205	4280	2310	3295	3243.75	0.71	2688	3398	3346	3253	3201	3108	3372	3227	112	985	500	2040	5	1	22434980	733	-24.19	0.44	12	0.14	-135.00	7424.00	5260	20230526	-37.93	2530	20231031	29.05	3800	-14.08	20240110	2885	13.17	20240201	5260	-37.93	20230526	2530	29.05	20231031	0.79	N	009440	500	112 억	158875	N	N	0	N	N
44	20240222	140233	57	100.00	KOSPI	금융업	N	N	N	N	N	3265	-30	5	-0.91	79579415	24514	29.26	3295	3295	3205	4280	2310	3295	3246.28	0.71	3428	3398	3346	3253	3201	3108	3372	3227	112	985	500	2040	5	1	22434980	733	-24.19	0.44	12	0.11	-135.00	7424.00	5260	20230526	-37.93	2530	20231031	29.05	3800	-14.08	20240110	2885	13.17	20240201	5260	-37.93	20230526	2530	29.05	20231031	0.79	N	009440	500	112 억	158875	N	N	0	N	N
45	20240222	130228	57	100.00	KOSPI	금융업	N	N	N	N	N	3265	-30	5	-0.91	76326305	23512	28.06	3295	3295	3205	4280	2310	3295	3246.27	0.71	4270	3398	3346	3253	3201	3108	3372	3227	112	985	500	2040	5	1	22434980	733	-24.19	0.44	12	0.10	-135.00	7424.00	5260	20230526	-37.93	2530	20231031	29.05	3800	-14.08	20240110	2885	13.17	20240201	5260	-37.93	20230526	2530	29.05	20231031	0.79	N	009440	500	112 억	158875	N	N	0	N	N
46	20240222	120232	57	100.00	KOSPI	금융업	N	N	N	N	N	3255	-40	5	-1.21	60626860	18686	22.30	3295	3295	3205	4280	2310	3295	3244.51	0.71	4667	3398	3346	3253	3201	3108	3372	3227	112	985	500	2040	5	1	22434980	730	-24.11	0.44	12	0.08	-135.00	7424.00	5260	20230526	-38.12	2530	20231031	28.66	3800	-14.34	20240110	2885	12.82	20240201	5260	-38.12	20230526	2530	28.66	20231031	0.79	N	009440	500	112 억	158875	N	N	0	N	N
47	20240222	110231	57	100.00	KOSPI	금융업	N	N	N	N	N	3260	-35	5	-1.06	52269215	16120	19.24	3295	3295	3205	4280	2310	3295	3242.51	0.71	3793	3398	3346	3253	3201	3108	3372	3227	112	985	500	2040	5	1	22434980	731	-24.15	0.44	12	0.07	-135.00	7424.00	5260	20230526	-38.02	2530	20231031	28.85	3800	-14.21	20240110	2885	13.00	20240201	5260	-38.02	20230526	2530	28.85	20231031	0.79	N	009440	500	112 억	158875	N	N	0	N	N
48	20240222	100229	57	100.00	KOSPI	금융업	N	N	N	N	N	3265	-30	5	-0.91	45937990	14175	16.92	3295	3295	3205	4280	2310	3295	3240.78	0.71	3511	3398	3346	3253	3201	3108	3372	3227	112	985	500	2040	5	1	22434980	733	-24.19	0.44	12	0.06	-135.00	7424.00	5260	20230526	-37.93	2530	20231031	29.05	3800	-14.08	20240110	2885	13.17	20240201	5260	-37.93	20230526	2530	29.05	20231031	0.79	N	009440	500	112 억	158875	N	N	0	N	N
49	20240222	090231	57	100.00	KOSPI	금융업	N	N	N	N	N	3295	0	3	0.00	1265280	384	0.46	3295	3295	3295	4280	2310	3295	3295.00	0.71	-104	3398	3346	3253	3201	3108	3372	3227	112	985	500	2040	5	1	22434980	739	-24.41	0.44	12	0.00	-135.00	7424.00	5260	20230526	-37.36	2530	20231031	30.24	3800	-13.29	20240110	2885	14.21	20240201	5260	-37.36	20230526	2530	30.24	20231031	0.79	N	009440	500	112 억	158875	N	N	0	N	N
50	20240221	160230	57	100.00	KOSPI	금융업	N	N	N	N	N	3295	25	2	0.76	270340815	83739	232.48	3210	3305	3160	4250	2290	3270	3228.37	0.70	2824	3343	3306	3253	3216	3163	3325	3235	112	980	500	2020	5	1	22434980	739	-24.41	0.44	12	0.37	-135.00	7424.00	5260	20230526	-37.36	2530	20231031	30.24	3800	-13.29	20240110	2885	14.21	20240201	5260	-37.36	20230526	2530	30.24	20231031	0.74	N	009440	500	112 억	156454	N	N	1	N	N
51	20240221	150228	57	100.00	KOSPI	금융업	N	N	N	N	N	3265	-5	5	-0.15	214424385	66702	185.18	3210	3305	3160	4250	2290	3270	3214.66	0.70	5117	3343	3306	3253	3216	3163	3325	3235	112	980	500	2020	5	1	22434980	733	-24.19	0.44	12	0.30	-135.00	7424.00	5260	20230526	-37.93	2530	20231031	29.05	3800	-14.08	20240110	2885	13.17	20240201	5260	-37.93	20230526	2530	29.05	20231031	0.74	N	009440	500	112 억	156454	N	N	1	N	N
52	20240221	140229	57	100.00	KOSPI	금융업	N	N	N	N	N	3250	-20	5	-0.61	196815330	61287	170.15	3210	3305	3160	4250	2290	3270	3211.37	0.70	6293	3343	3306	3253	3216	3163	3325	3235	112	980	500	2020	5	1	22434980	729	-24.07	0.44	12	0.27	-135.00	7424.00	5260	20230526	-38.21	2530	20231031	28.46	3800	-14.47	20240110	2885	12.65	20240201	5260	-38.21	20230526	2530	28.46	20231031	0.74	N	009440	500	112 억	156454	N	N	1	N	N
53	20240221	130229	57	100.00	KOSPI	금융업	N	N	N	N	N	3270	0	3	0.00	194963635	60719	168.57	3210	3305	3160	4250	2290	3270	3210.92	0.70	6553	3343	3306	3253	3216	3163	3325	3235	112	980	500	2020	5	1	22434980	734	-24.22	0.44	12	0.27	-135.00	7424.00	5260	20230526	-37.83	2530	20231031	29.25	3800	-13.95	20240110	2885	13.34	20240201	5260	-37.83	20230526	2530	29.25	20231031	0.74	N	009440	500	112 억	156454	N	N	1	N	N
54	20240221	120229	57	100.00	KOSPI	금융업	N	N	N	N	N	3265	-5	5	-0.15	146593580	45683	126.83	3210	3305	3160	4250	2290	3270	3208.93	0.70	6497	3343	3306	3253	3216	3163	3325	3235	112	980	500	2020	5	1	22434980	733	-24.19	0.44	12	0.20	-135.00	7424.00	5260	20230526	-37.93	2530	20231031	29.05	3800	-14.08	20240110	2885	13.17	20240201	5260	-37.93	20230526	2530	29.05	20231031	0.74	N	009440	500	112 억	156454	N	N	1	N	N
55	20240221	110231	57	100.00	KOSPI	금융업	N	N	N	N	N	3240	-30	5	-0.92	139821965	43603	121.05	3210	3305	3160	4250	2290	3270	3206.71	0.70	6875	3343	3306	3253	3216	3163	3325	3235	112	980	500	2020	5	1	22434980	727	-24.00	0.44	12	0.19	-135.00	7424.00	5260	20230526	-38.40	2530	20231031	28.06	3800	-14.74	20240110	2885	12.31	20240201	5260	-38.40	20230526	2530	28.06	20231031	0.74	N	009440	500	112 억	156454	N	N	1	N	N
56	20240221	100229	57	100.00	KOSPI	금융업	N	N	N	N	N	3230	-40	5	-1.22	13939135	4294	11.92	3210	3270	3210	4250	2290	3270	3246.19	0.70	-542	3343	3306	3253	3216	3163	3325	3235	112	980	500	2020	5	1	22434980	725	-23.93	0.44	12	0.02	-135.00	7424.00	5260	20230526	-38.59	2530	20231031	27.67	3800	-15.00	20240110	2885	11.96	20240201	5260	-38.59	20230526	2530	27.67	20231031	0.74	N	009440	500	112 억	156454	N	N	1	N	N
57	20240221	090229	57	100.00	KOSPI	금융업	N	N	N	N	N	3270	0	3	0.00	2706540	835	2.32	3210	3270	3210	4250	2290	3270	3241.37	0.70	18	3343	3306	3253	3216	3163	3325	3235	112	980	500	2020	5	1	22434980	734	-24.22	0.44	12	0.00	-135.00	7424.00	5260	20230526	-37.83	2530	20231031	29.25	3800	-13.95	20240110	2885	13.34	20240201	5260	-37.83	20230526	2530	29.25	20231031	0.74	N	009440	500	112 억	156454	N	N	1	N	N
58	20240220	160226	57	100.00	KOSPI	금융업	N	N	N	N	N	3270	25	2	0.77	115167705	35512	45.93	3230	3290	3200	4215	2275	3245	3243.06	0.71	-1370	3321	3282	3211	3172	3101	3302	3192	112	970	500	2010	5	1	22434980	734	-24.22	0.44	12	0.16	-135.00	7424.00	5260	20230526	-37.83	2530	20231031	29.25	3800	-13.95	20240110	2885	13.34	20240201	5260	-37.83	20230526	2530	29.25	20231031	0.75	N	009440	500	112 억	159770	N	N	1	N	N
59	20240220	150228	57	100.00	KOSPI	금융업	N	N	N	N	N	3255	10	2	0.31	85957260	26560	34.36	3230	3290	3200	4215	2275	3245	3236.34	0.71	-486	3321	3282	3211	3172	3101	3302	3192	112	970	500	2010	5	1	22434980	730	-24.11	0.44	12	0.12	-135.00	7424.00	5260	20230526	-38.12	2530	20231031	28.66	3800	-14.34	20240110	2885	12.82	20240201	5260	-38.12	20230526	2530	28.66	20231031	0.75	N	009440	500	112 억	159770	N	N	2	N	N
60	20240220	140228	57	100.00	KOSPI	금융업	N	N	N	N	N	3240	-5	5	-0.15	70015930	21654	28.01	3230	3290	3200	4215	2275	3245	3233.39	0.71	-141	3321	3282	3211	3172	3101	3302	3192	112	970	500	2010	5	1	22434980	727	-24.00	0.44	12	0.10	-135.00	7424.00	5260	20230526	-38.40	2530	20231031	28.06	3800	-14.74	20240110	2885	12.31	20240201	5260	-38.40	20230526	2530	28.06	20231031	0.75	N	009440	500	112 억	159770	N	N	2	N	N
61	20240220	130228	57	100.00	KOSPI	금융업	N	N	N	N	N	3250	5	2	0.15	63353010	19602	25.36	3230	3290	3200	4215	2275	3245	3231.97	0.71	541	3321	3282	3211	3172	3101	3302	3192	112	970	500	2010	5	1	22434980	729	-24.07	0.44	12	0.09	-135.00	7424.00	5260	20230526	-38.21	2530	20231031	28.46	3800	-14.47	20240110	2885	12.65	20240201	5260	-38.21	20230526	2530	28.46	20231031	0.75	N	009440	500	112 억	159770	N	N	2	N	N
62	20240220	120227	57	100.00	KOSPI	금융업	N	N	N	N	N	3240	-5	5	-0.15	51123620	15808	20.45	3230	3290	3200	4215	2275	3245	3234.03	0.71	-725	3321	3282	3211	3172	3101	3302	3192	112	970	500	2010	5	1	22434980	727	-24.00	0.44	12	0.07	-135.00	7424.00	5260	20230526	-38.40	2530	20231031	28.06	3800	-14.74	20240110	2885	12.31	20240201	5260	-38.40	20230526	2530	28.06	20231031	0.75	N	009440	500	112 억	159770	N	N	2	N	N
63	20240220	110226	57	100.00	KOSPI	금융업	N	N	N	N	N	3230	-15	5	-0.46	48369960	14954	19.34	3230	3290	3200	4215	2275	3245	3234.58	0.71	-867	3321	3282	3211	3172	3101	3302	3192	112	970	500	2010	5	1	22434980	725	-23.93	0.44	12	0.07	-135.00	7424.00	5260	20230526	-38.59	2530	20231031	27.67	3800	-15.00	20240110	2885	11.96	20240201	5260	-38.59	20230526	2530	27.67	20231031	0.75	N	009440	500	112 억	159770	N	N	2	N	N
64	20240220	100221	57	100.00	KOSPI	금융업	N	N	N	N	N	3240	-5	5	-0.15	30098935	9282	12.01	3230	3290	3200	4215	2275	3245	3242.72	0.71	-1289	3321	3282	3211	3172	3101	3302	3192	112	970	500	2010	5	1	22434980	727	-24.00	0.44	12	0.04	-135.00	7424.00	5260	20230526	-38.40	2530	20231031	28.06	3800	-14.74	20240110	2885	12.31	20240201	5260	-38.40	20230526	2530	28.06	20231031	0.75	N	009440	500	112 억	159770	N	N	2	N	N
65	20240220	090229	57	100.00	KOSPI	금융업	N	N	N	N	N	3275	30	2	0.92	13200290	4078	5.27	3230	3290	3200	4215	2275	3245	3236.95	0.71	-20	3321	3282	3211	3172	3101	3302	3192	112	970	500	2010	5	1	22434980	735	-24.26	0.44	12	0.02	-135.00	7424.00	5260	20230526	-37.74	2530	20231031	29.45	3800	-13.82	20240110	2885	13.52	20240201	5260	-37.74	20230526	2530	29.45	20231031	0.75	N	009440	500	112 억	159770	N	N	2	N	N
66	20240219	160227	57	100.00	KOSPI	금융업	N	N	N	N	N	3245	105	2	3.34	229874685	71697	179.84	3140	3250	3140	4080	2200	3140	3206.18	0.65	12707	3216	3177	3131	3092	3046	3197	3112	112	940	500	1940	5	1	22434980	728	-24.04	0.44	12	0.32	-135.00	7424.00	5260	20230526	-38.31	2530	20231031	28.26	3800	-14.61	20240110	2885	12.48	20240201	5260	-38.31	20230526	2530	28.26	20231031	0.79	N	009440	500	112 억	145901	N	N	2	N	N
67	20240219	150229	57	100.00	KOSPI	금융업	N	N	N	N	N	3230	90	2	2.87	195651160	61141	153.36	3140	3245	3140	4080	2200	3140	3200.00	0.65	12853	3216	3177	3131	3092	3046	3197	3112	112	940	500	1940	5	1	22434980	725	-23.93	0.44	12	0.27	-135.00	7424.00	5260	20230526	-38.59	2530	20231031	27.67	3800	-15.00	20240110	2885	11.96	20240201	5260	-38.59	20230526	2530	27.67	20231031	0.79	N	009440	500	112 억	145901	N	N	0	N	N
68	20240219	140229	57	100.00	KOSPI	금융업	N	N	N	N	N	3235	95	2	3.03	169249810	52965	132.85	3140	3245	3140	4080	2200	3140	3195.50	0.65	12895	3216	3177	3131	3092	3046	3197	3112	112	940	500	1940	5	1	22434980	726	-23.96	0.44	12	0.24	-135.00	7424.00	5260	20230526	-38.50	2530	20231031	27.87	3800	-14.87	20240110	2885	12.13	20240201	5260	-38.50	20230526	2530	27.87	20231031	0.79	N	009440	500	112 억	145901	N	N	0	N	N
69	20240219	130230	57	100.00	KOSPI	금융업	N	N	N	N	N	3205	65	2	2.07	124238460	38987	97.79	3140	3230	3140	4080	2200	3140	3186.66	0.65	8402	3216	3177	3131	3092	3046	3197	3112	112	940	500	1940	5	1	22434980	719	-23.74	0.43	12	0.17	-135.00	7424.00	5260	20230526	-39.07	2530	20231031	26.68	3800	-15.66	20240110	2885	11.09	20240201	5260	-39.07	20230526	2530	26.68	20231031	0.79	N	009440	500	112 억	145901	N	N	0	N	N
70	20240219	120227	57	100.00	KOSPI	금융업	N	N	N	N	N	3180	40	2	1.27	74782610	23420	58.75	3140	3230	3140	4080	2200	3140	3193.11	0.65	8004	3216	3177	3131	3092	3046	3197	3112	112	940	500	1940	5	1	22434980	713	-23.56	0.43	12	0.10	-135.00	7424.00	5260	20230526	-39.54	2530	20231031	25.69	3800	-16.32	20240110	2885	10.23	20240201	5260	-39.54	20230526	2530	25.69	20231031	0.79	N	009440	500	112 억	145901	N	N	0	N	N
71	20240219	110228	57	100.00	KOSPI	금융업	N	N	N	N	N	3215	75	2	2.39	70144685	21965	55.10	3140	3230	3140	4080	2200	3140	3193.48	0.65	7750	3216	3177	3131	3092	3046	3197	3112	112	940	500	1940	5	1	22434980	721	-23.81	0.43	12	0.10	-135.00	7424.00	5260	20230526	-38.88	2530	20231031	27.08	3800	-15.39	20240110	2885	11.44	20240201	5260	-38.88	20230526	2530	27.08	20231031	0.79	N	009440	500	112 억	145901	N	N	0	N	N
72	20240219	100226	57	100.00	KOSPI	금융업	N	N	N	N	N	3205	65	2	2.07	50937085	15984	40.09	3140	3220	3140	4080	2200	3140	3186.75	0.65	6929	3216	3177	3131	3092	3046	3197	3112	112	940	500	1940	5	1	22434980	719	-23.74	0.43	12	0.07	-135.00	7424.00	5260	20230526	-39.07	2530	20231031	26.68	3800	-15.66	20240110	2885	11.09	20240201	5260	-39.07	20230526	2530	26.68	20231031	0.79	N	009440	500	112 억	145901	N	N	0	N	N
73	20240219	090227	57	100.00	KOSPI	금융업	N	N	N	N	N	3140	0	3	0.00	2044140	651	1.63	3140	3140	3140	4080	2200	3140	3140.00	0.65	478	3216	3177	3131	3092	3046	3197	3112	112	940	500	1940	5	1	22434980	704	-23.26	0.42	12	0.00	-135.00	7424.00	5260	20230526	-40.30	2530	20231031	24.11	3800	-17.37	20240110	2885	8.84	20240201	5260	-40.30	20230526	2530	24.11	20231031	0.79	N	009440	500	112 억	145901	N	N	0	N	N
74	20240216	160225	57	100.00	KOSPI	금융업	N	N	N	N	N	3140	-15	5	-0.48	122918740	39219	53.64	3105	3170	3085	4100	2210	3155	3134.16	0.64	1460	3265	3210	3140	3085	3015	3237	3112	112	945	500	1950	5	1	22434980	704	-23.26	0.42	12	0.17	-135.00	7424.00	5260	20230526	-40.30	2530	20231031	24.11	3800	-17.37	20240110	2885	8.84	20240201	5260	-40.30	20230526	2530	24.11	20231031	0.79	N	009440	500	112 억	144555	N	N	0	N	N
75	20240216	150227	57	100.00	KOSPI	금융업	N	N	N	N	N	3135	-20	5	-0.63	100224920	32030	43.81	3105	3160	3085	4100	2210	3155	3129.09	0.64	1296	3265	3210	3140	3085	3015	3237	3112	112	945	500	1950	5	1	22434980	703	-23.22	0.42	12	0.14	-135.00	7424.00	5260	20230526	-40.40	2530	20231031	23.91	3800	-17.50	20240110	2885	8.67	20240201	5260	-40.40	20230526	2530	23.91	20231031	0.79	N	009440	500	112 억	144555	N	N	0	N	N
76	20240216	140228	57	100.00	KOSPI	금융업	N	N	N	N	N	3135	-20	5	-0.63	71500810	22813	31.20	3105	3160	3085	4100	2210	3155	3134.21	0.64	-512	3265	3210	3140	3085	3015	3237	3112	112	945	500	1950	5	1	22434980	703	-23.22	0.42	12	0.10	-135.00	7424.00	5260	20230526	-40.40	2530	20231031	23.91	3800	-17.50	20240110	2885	8.67	20240201	5260	-40.40	20230526	2530	23.91	20231031	0.79	N	009440	500	112 억	144555	N	N	0	N	N
77	20240216	130226	57	100.00	KOSPI	금융업	N	N	N	N	N	3155	0	3	0.00	64279035	20517	28.06	3105	3160	3085	4100	2210	3155	3132.96	0.64	-790	3265	3210	3140	3085	3015	3237	3112	112	945	500	1950	5	1	22434980	708	-23.37	0.42	12	0.09	-135.00	7424.00	5260	20230526	-40.02	2530	20231031	24.70	3800	-16.97	20240110	2885	9.36	20240201	5260	-40.02	20230526	2530	24.70	20231031	0.79	N	009440	500	112 억	144555	N	N	0	N	N
78	20240216	120228	57	100.00	KOSPI	금융업	N	N	N	N	N	3155	0	3	0.00	58902060	18802	25.72	3105	3160	3085	4100	2210	3155	3132.75	0.64	-1975	3265	3210	3140	3085	3015	3237	3112	112	945	500	1950	5	1	22434980	708	-23.37	0.42	12	0.08	-135.00	7424.00	5260	20230526	-40.02	2530	20231031	24.70	3800	-16.97	20240110	2885	9.36	20240201	5260	-40.02	20230526	2530	24.70	20231031	0.79	N	009440	500	112 억	144555	N	N	0	N	N
79	20240216	110228	57	100.00	KOSPI	금융업	N	N	N	N	N	3155	0	3	0.00	46176450	14759	20.19	3105	3160	3085	4100	2210	3155	3128.70	0.64	-2301	3265	3210	3140	3085	3015	3237	3112	112	945	500	1950	5	1	22434980	708	-23.37	0.42	12	0.07	-135.00	7424.00	5260	20230526	-40.02	2530	20231031	24.70	3800	-16.97	20240110	2885	9.36	20240201	5260	-40.02	20230526	2530	24.70	20231031	0.79	N	009440	500	112 억	144555	N	N	0	N	N
80	20240216	100227	57	100.00	KOSPI	금융업	N	N	N	N	N	3160	5	2	0.16	31744785	10185	13.93	3105	3160	3085	4100	2210	3155	3116.81	0.64	-415	3265	3210	3140	3085	3015	3237	3112	112	945	500	1950	5	1	22434980	709	-23.41	0.43	12	0.05	-135.00	7424.00	5260	20230526	-39.92	2530	20231031	24.90	3800	-16.84	20240110	2885	9.53	20240201	5260	-39.92	20230526	2530	24.90	20231031	0.79	N	009440	500	112 억	144555	N	N	0	N	N
81	20240216	090225	57	100.00	KOSPI	금융업	N	N	N	N	N	3120	-35	5	-1.11	13951370	4493	6.15	3105	3120	3105	4100	2210	3155	3105.12	0.64	1283	3265	3210	3140	3085	3015	3237	3112	112	945	500	1950	5	1	22434980	700	-23.11	0.42	12	0.02	-135.00	7424.00	5260	20230526	-40.68	2530	20231031	23.32	3800	-17.89	20240110	2885	8.15	20240201	5260	-40.68	20230526	2530	23.32	20231031	0.79	N	009440	500	112 억	144555	N	N	0	N	N
82	20240215	160225	57	100.00	KOSPI	금융업	N	N	N	N	N	3155	-10	5	-0.32	220708870	70744	177.71	3135	3195	3070	4110	2220	3165	3119.82	0.58	16044	3208	3186	3148	3126	3088	3197	3137	112	945	500	1960	5	1	22434980	708	-23.37	0.42	12	0.32	-135.00	7424.00	5260	20230526	-40.02	2530	20231031	24.70	3800	-16.97	20240110	2885	9.36	20240201	5260	-40.02	20230526	2530	24.70	20231031	0.79	N	009440	500	112 억	129010	N	N	0	N	N
83	20240215	150226	57	100.00	KOSPI	금융업	N	N	N	N	N	3150	-15	5	-0.47	211866715	67934	170.65	3135	3195	3070	4110	2220	3165	3118.71	0.58	16281	3208	3186	3148	3126	3088	3197	3137	112	945	500	1960	5	1	22434980	707	-23.33	0.42	12	0.30	-135.00	7424.00	5260	20230526	-40.11	2530	20231031	24.51	3800	-17.11	20240110	2885	9.19	20240201	5260	-40.11	20230526	2530	24.51	20231031	0.79	N	009440	500	112 억	129010	N	N	0	N	N
84	20240215	140225	57	100.00	KOSPI	금융업	N	N	N	N	N	3120	-45	5	-1.42	196438375	63007	158.27	3135	3195	3070	4110	2220	3165	3117.72	0.58	16000	3208	3186	3148	3126	3088	3197	3137	112	945	500	1960	5	1	22434980	700	-23.11	0.42	12	0.28	-135.00	7424.00	5260	20230526	-40.68	2530	20231031	23.32	3800	-17.89	20240110	2885	8.15	20240201	5260	-40.68	20230526	2530	23.32	20231031	0.79	N	009440	500	112 억	129010	N	N	0	N	N
85	20240215	130225	57	100.00	KOSPI	금융업	N	N	N	N	N	3090	-75	5	-2.37	166124480	53273	133.82	3135	3195	3070	4110	2220	3165	3118.36	0.58	15970	3208	3186	3148	3126	3088	3197	3137	112	945	500	1960	5	1	22434980	693	-22.89	0.42	12	0.24	-135.00	7424.00	5260	20230526	-41.25	2530	20231031	22.13	3800	-18.68	20240110	2885	7.11	20240201	5260	-41.25	20230526	2530	22.13	20231031	0.79	N	009440	500	112 억	129010	N	N	0	N	N
86	20240215	120226	57	100.00	KOSPI	금융업	N	N	N	N	N	3140	-25	5	-0.79	76850445	24482	61.50	3135	3195	3105	4110	2220	3165	3139.06	0.58	3275	3208	3186	3148	3126	3088	3197	3137	112	945	500	1960	5	1	22434980	704	-23.26	0.42	12	0.11	-135.00	7424.00	5260	20230526	-40.30	2530	20231031	24.11	3800	-17.37	20240110	2885	8.84	20240201	5260	-40.30	20230526	2530	24.11	20231031	0.79	N	009440	500	112 억	129010	N	N	0	N	N
87	20240215	110224	57	100.00	KOSPI	금융업	N	N	N	N	N	3165	0	3	0.00	31837725	10049	25.24	3135	3195	3135	4110	2220	3165	3168.25	0.58	-1861	3208	3186	3148	3126	3088	3197	3137	112	945	500	1960	5	1	22434980	710	-23.44	0.43	12	0.04	-135.00	7424.00	5260	20230526	-39.83	2530	20231031	25.10	3800	-16.71	20240110	2885	9.71	20240201	5260	-39.83	20230526	2530	25.10	20231031	0.79	N	009440	500	112 억	129010	N	N	0	N	N
88	20240215	100225	57	100.00	KOSPI	금융업	N	N	N	N	N	3180	15	2	0.47	19788365	6238	15.67	3135	3195	3135	4110	2220	3165	3172.23	0.58	-1425	3208	3186	3148	3126	3088	3197	3137	112	945	500	1960	5	1	22434980	713	-23.56	0.43	12	0.03	-135.00	7424.00	5260	20230526	-39.54	2530	20231031	25.69	3800	-16.32	20240110	2885	10.23	20240201	5260	-39.54	20230526	2530	25.69	20231031	0.79	N	009440	500	112 억	129010	N	N	0	N	N
89	20240215	090223	57	100.00	KOSPI	금융업	N	N	N	N	N	3135	-30	5	-0.95	1533015	489	1.23	3135	3135	3135	4110	2220	3165	3135.00	0.58	-11	3208	3186	3148	3126	3088	3197	3137	112	945	500	1960	5	1	22434980	703	-23.22	0.42	12	0.00	-135.00	7424.00	5260	20230526	-40.40	2530	20231031	23.91	3800	-17.50	20240110	2885	8.67	20240201	5260	-40.40	20230526	2530	23.91	20231031	0.79	N	009440	500	112 억	129010	N	N	0	N	N
90	20240214	160223	57	100.00	KOSPI	금융업	N	N	N	N	N	3165	-35	5	-1.09	124735400	39801	48.94	3160	3170	3110	4160	2240	3200	3133.98	0.54	7008	3303	3251	3158	3106	3013	3277	3132	112	960	500	1980	5	1	22434980	710	-23.44	0.43	12	0.18	-135.00	7424.00	5260	20230526	-39.83	2530	20231031	25.10	3800	-16.71	20240110	2885	9.71	20240201	5260	-39.83	20230526	2530	25.10	20231031	0.69	N	009440	500	112 억	121995	N	N	0	N	N
91	20240214	150224	57	100.00	KOSPI	금융업	N	N	N	N	N	3160	-40	5	-1.25	116174110	37092	45.61	3160	3165	3110	4160	2240	3200	3132.05	0.54	7345	3303	3251	3158	3106	3013	3277	3132	112	960	500	1980	5	1	22434980	709	-23.41	0.43	12	0.17	-135.00	7424.00	5260	20230526	-39.92	2530	20231031	24.90	3800	-16.84	20240110	2885	9.53	20240201	5260	-39.92	20230526	2530	24.90	20231031	0.69	N	009440	500	112 억	121995	N	N	0	N	N
92	20240214	140224	57	100.00	KOSPI	금융업	N	N	N	N	N	3150	-50	5	-1.56	105308970	33644	41.37	3160	3160	3110	4160	2240	3200	3130.10	0.54	8517	3303	3251	3158	3106	3013	3277	3132	112	960	500	1980	5	1	22434980	707	-23.33	0.42	12	0.15	-135.00	7424.00	5260	20230526	-40.11	2530	20231031	24.51	3800	-17.11	20240110	2885	9.19	20240201	5260	-40.11	20230526	2530	24.51	20231031	0.69	N	009440	500	112 억	121995	N	N	0	N	N
93	20240214	130226	57	100.00	KOSPI	금융업	N	N	N	N	N	3140	-60	5	-1.88	74493995	23795	29.26	3160	3160	3110	4160	2240	3200	3130.66	0.54	6270	3303	3251	3158	3106	3013	3277	3132	112	960	500	1980	5	1	22434980	704	-23.26	0.42	12	0.11	-135.00	7424.00	5260	20230526	-40.30	2530	20231031	24.11	3800	-17.37	20240110	2885	8.84	20240201	5260	-40.30	20230526	2530	24.11	20231031	0.69	N	009440	500	112 억	121995	N	N	0	N	N
94	20240214	120223	57	100.00	KOSPI	금융업	N	N	N	N	N	3145	-55	5	-1.72	25606830	8161	10.04	3160	3160	3110	4160	2240	3200	3137.71	0.54	143	3303	3251	3158	3106	3013	3277	3132	112	960	500	1980	5	1	22434980	706	-23.30	0.42	12	0.04	-135.00	7424.00	5260	20230526	-40.21	2530	20231031	24.31	3800	-17.24	20240110	2885	9.01	20240201	5260	-40.21	20230526	2530	24.31	20231031	0.69	N	009440	500	112 억	121995	N	N	0	N	N
95	20240214	110224	57	100.00	KOSPI	금융업	N	N	N	N	N	3140	-60	5	-1.88	21234190	6767	8.32	3160	3160	3110	4160	2240	3200	3137.90	0.54	-777	3303	3251	3158	3106	3013	3277	3132	112	960	500	1980	5	1	22434980	704	-23.26	0.42	12	0.03	-135.00	7424.00	5260	20230526	-40.30	2530	20231031	24.11	3800	-17.37	20240110	2885	8.84	20240201	5260	-40.30	20230526	2530	24.11	20231031	0.69	N	009440	500	112 억	121995	N	N	0	N	N
96	20240214	090222	57	100.00	KOSPI	금융업	N	N	N	N	N	3120	-80	5	-2.50	313310	100	0.12	3160	3160	3110	4160	2240	3200	3133.10	0.54	-16	3303	3251	3158	3106	3013	3277	3132	112	960	500	1980	5	1	22434980	700	-23.11	0.42	12	0.00	-135.00	7424.00	5260	20230526	-40.68	2530	20231031	23.32	3800	-17.89	20240110	2885	8.15	20240201	5260	-40.68	20230526	2530	23.32	20231031	0.69	N	009440	500	112 억	121995	N	N	0	N	N
97	20240213	160222	57	100.00	KOSPI	금융업	N	N	N	N	N	3200	30	2	0.95	255093190	81247	69.92	3150	3210	3065	4120	2220	3170	3139.72	0.55	-1345	3313	3241	3128	3056	2943	3277	3092	112	950	500	1960	5	1	22434980	718	-23.70	0.43	12	0.36	-135.00	7424.00	5260	20230526	-39.16	2530	20231031	26.48	3800	-15.79	20240110	2885	10.92	20240201	5260	-39.16	20230526	2530	26.48	20231031	0.72	N	009440	500	112 억	123802	N	N	0	N	N
98	20240213	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	3090	-80	5	-2.52	102267835	32629	28.08	3150	3180	3090	4120	2220	3170	3134.26	0.55	277	3313	3241	3128	3056	2943	3277	3092	112	950	500	1960	5	1	22434980	693	-22.89	0.42	12	0.15	-135.00	7424.00	5260	20230526	-41.25	2530	20231031	22.13	3800	-18.68	20240110	2885	7.11	20240201	5260	-41.25	20230526	2530	22.13	20231031	0.72	N	009440	500	112 억	123802	N	N	0	N	N
99	20240213	140224	57	100.00	KOSPI	금융업	N	N	N	N	N	3145	-25	5	-0.79	54209165	17187	14.79	3150	3180	3140	4120	2220	3170	3154.08	0.55	-3209	3313	3241	3128	3056	2943	3277	3092	112	950	500	1960	5	1	22434980	706	-23.30	0.42	12	0.08	-135.00	7424.00	5260	20230526	-40.21	2530	20231031	24.31	3800	-17.24	20240110	2885	9.01	20240201	5260	-40.21	20230526	2530	24.31	20231031	0.72	N	009440	500	112 억	123802	N	N	0	N	N
100	20240213	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	3150	-20	5	-0.63	51923690	16462	14.17	3150	3180	3140	4120	2220	3170	3154.15	0.55	-3103	3313	3241	3128	3056	2943	3277	3092	112	950	500	1960	5	1	22434980	707	-23.33	0.42	12	0.07	-135.00	7424.00	5260	20230526	-40.11	2530	20231031	24.51	3800	-17.11	20240110	2885	9.19	20240201	5260	-40.11	20230526	2530	24.51	20231031	0.72	N	009440	500	112 억	123802	N	N	0	N	N
101	20240213	120223	57	100.00	KOSPI	금융업	N	N	N	N	N	3140	-30	5	-0.95	47899435	15185	13.07	3150	3180	3140	4120	2220	3170	3154.39	0.55	-3240	3313	3241	3128	3056	2943	3277	3092	112	950	500	1960	5	1	22434980	704	-23.26	0.42	12	0.07	-135.00	7424.00	5260	20230526	-40.30	2530	20231031	24.11	3800	-17.37	20240110	2885	8.84	20240201	5260	-40.30	20230526	2530	24.11	20231031	0.72	N	009440	500	112 억	123802	N	N	0	N	N
102	20240213	110223	57	100.00	KOSPI	금융업	N	N	N	N	N	3165	-5	5	-0.16	27470650	8686	7.47	3150	3180	3140	4120	2220	3170	3162.64	0.55	-3317	3313	3241	3128	3056	2943	3277	3092	112	950	500	1960	5	1	22434980	710	-23.44	0.43	12	0.04	-135.00	7424.00	5260	20230526	-39.83	2530	20231031	25.10	3800	-16.71	20240110	2885	9.71	20240201	5260	-39.83	20230526	2530	25.10	20231031	0.72	N	009440	500	112 억	123802	N	N	0	N	N
103	20240213	100209	57	100.00	KOSPI	금융업	N	N	N	N	N	3160	-10	5	-0.32	19335870	6112	5.26	3150	3180	3140	4120	2220	3170	3163.59	0.55	-2789	3313	3241	3128	3056	2943	3277	3092	112	950	500	1960	5	1	22434980	709	-23.41	0.43	12	0.03	-135.00	7424.00	5260	20230526	-39.92	2530	20231031	24.90	3800	-16.84	20240110	2885	9.53	20240201	5260	-39.92	20230526	2530	24.90	20231031	0.72	N	009440	500	112 억	123802	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History