KissMeData/244920/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	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	160958	57	100.00	KOSPI	금융업	N	N	N	N		N	4040	25	2	0.62	54607495	13599	67.22	4015	4040	4010	5210	2815	4015	4015.55	0.90	-3868	4041	4027	4016	4002	3991	4022	3997	113	1195	500	2810	5	1	22607693	913	1.81	0.63	12	0.06	2226.00	6449.00	5330	20230508	-24.20	3825	20231023	5.62	4385	-7.87	20240102	3985	1.38	20240201	5330	-24.20	20230508	3825	5.62	20231023	1.35	N	244920	500	113 억	203947	N	N	39	N	N
3	20240229	151003	57	100.00	KOSPI	금융업	N	N	N	N		N	4015	0	3	0.00	48433810	12061	59.62	4015	4030	4010	5210	2815	4015	4015.74	0.90	-3424	4041	4027	4016	4002	3991	4022	3997	113	1195	500	2810	5	1	22607693	908	1.80	0.62	12	0.05	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.35	N	244920	500	113 억	203947	N	N	110	N	N
4	20240229	141004	57	100.00	KOSPI	금융업	N	N	N	N		N	4020	5	2	0.12	35001985	8716	43.08	4015	4030	4010	5210	2815	4015	4015.83	0.90	-449	4041	4027	4016	4002	3991	4022	3997	113	1195	500	2810	5	1	22607693	909	1.81	0.62	12	0.04	2226.00	6449.00	5330	20230508	-24.58	3825	20231023	5.10	4385	-8.32	20240102	3985	0.88	20240201	5330	-24.58	20230508	3825	5.10	20231023	1.35	N	244920	500	113 억	203947	N	N	110	N	N
5	20240229	131001	57	100.00	KOSPI	금융업	N	N	N	N		N	4015	0	3	0.00	22084595	5502	27.20	4015	4030	4010	5210	2815	4015	4013.92	0.90	-1021	4041	4027	4016	4002	3991	4022	3997	113	1195	500	2810	5	1	22607693	908	1.80	0.62	12	0.02	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.35	N	244920	500	113 억	203947	N	N	110	N	N
6	20240229	121001	57	100.00	KOSPI	금융업	N	N	N	N		N	4020	5	2	0.12	16710840	4163	20.58	4015	4030	4010	5210	2815	4015	4014.13	0.90	-848	4041	4027	4016	4002	3991	4022	3997	113	1195	500	2810	5	1	22607693	909	1.81	0.62	12	0.02	2226.00	6449.00	5330	20230508	-24.58	3825	20231023	5.10	4385	-8.32	20240102	3985	0.88	20240201	5330	-24.58	20230508	3825	5.10	20231023	1.35	N	244920	500	113 억	203947	N	N	110	N	N
7	20240229	111003	57	100.00	KOSPI	금융업	N	N	N	N		N	4020	5	2	0.12	13462230	3353	16.57	4015	4030	4010	5210	2815	4015	4014.98	0.90	-848	4041	4027	4016	4002	3991	4022	3997	113	1195	500	2810	5	1	22607693	909	1.81	0.62	12	0.01	2226.00	6449.00	5330	20230508	-24.58	3825	20231023	5.10	4385	-8.32	20240102	3985	0.88	20240201	5330	-24.58	20230508	3825	5.10	20231023	1.35	N	244920	500	113 억	203947	N	N	110	N	N
8	20240229	101005	57	100.00	KOSPI	금융업	N	N	N	N		N	4020	5	2	0.12	8050210	2004	9.91	4015	4030	4010	5210	2815	4015	4017.07	0.90	-828	4041	4027	4016	4002	3991	4022	3997	113	1195	500	2810	5	1	22607693	909	1.81	0.62	12	0.01	2226.00	6449.00	5330	20230508	-24.58	3825	20231023	5.10	4385	-8.32	20240102	3985	0.88	20240201	5330	-24.58	20230508	3825	5.10	20231023	1.35	N	244920	500	113 억	203947	N	N	110	N	N
9	20240229	091002	57	100.00	KOSPI	금융업	N	N	N	N		N	4020	5	2	0.12	1656530	412	2.04	4015	4030	4015	5210	2815	4015	4020.70	0.90	-30	4041	4027	4016	4002	3991	4022	3997	113	1195	500	2810	5	1	22607693	909	1.81	0.62	12	0.00	2226.00	6449.00	5330	20230508	-24.58	3825	20231023	5.10	4385	-8.32	20240102	3985	0.88	20240201	5330	-24.58	20230508	3825	5.10	20231023	1.35	N	244920	500	113 억	203947	N	N	110	N	N
10	20240228	160906	57	100.00	KOSPI	금융업	N	N	N	N		N	4015	-5	5	-0.12	81034065	20194	29.98	4020	4030	4005	5220	2815	4020	4012.78	0.91	-6694	4093	4056	4038	4001	3983	4047	3992	113	1200	500	2810	5	1	22607693	908	1.80	0.62	12	0.09	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.35	N	244920	500	113 억	206679	N	N	110	N	N
11	20240228	150905	57	100.00	KOSPI	금융업	N	N	N	N		N	4015	-5	5	-0.12	75991165	18938	28.12	4020	4030	4005	5220	2815	4020	4012.63	0.91	-6832	4093	4056	4038	4001	3983	4047	3992	113	1200	500	2810	5	1	22607693	908	1.80	0.62	12	0.08	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.35	N	244920	500	113 억	206679	N	N	8	N	N
12	20240228	141001	57	100.00	KOSPI	금융업	N	N	N	N		N	4015	-5	5	-0.12	74762570	18632	27.66	4020	4030	4005	5220	2815	4020	4012.59	0.91	-6773	4093	4056	4038	4001	3983	4047	3992	113	1200	500	2810	5	1	22607693	908	1.80	0.62	12	0.08	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.35	N	244920	500	113 억	206679	N	N	8	N	N
13	20240228	131000	57	100.00	KOSPI	금융업	N	N	N	N		N	4015	-5	5	-0.12	70001065	17446	25.90	4020	4030	4005	5220	2815	4020	4012.44	0.91	-7031	4093	4056	4038	4001	3983	4047	3992	113	1200	500	2810	5	1	22607693	908	1.80	0.62	12	0.08	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.35	N	244920	500	113 억	206679	N	N	8	N	N
14	20240228	121004	57	100.00	KOSPI	금융업	N	N	N	N		N	4020	0	3	0.00	45644935	11373	16.89	4020	4030	4005	5220	2815	4020	4013.45	0.91	-7173	4093	4056	4038	4001	3983	4047	3992	113	1200	500	2810	5	1	22607693	909	1.81	0.62	12	0.05	2226.00	6449.00	5330	20230508	-24.58	3825	20231023	5.10	4385	-8.32	20240102	3985	0.88	20240201	5330	-24.58	20230508	3825	5.10	20231023	1.35	N	244920	500	113 억	206679	N	N	8	N	N
15	20240228	110920	57	100.00	KOSPI	금융업	N	N	N	N		N	4015	-5	5	-0.12	35502755	8846	13.13	4020	4025	4005	5220	2815	4020	4013.42	0.91	-5739	4093	4056	4038	4001	3983	4047	3992	113	1200	500	2810	5	1	22607693	908	1.80	0.62	12	0.04	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.35	N	244920	500	113 억	206679	N	N	8	N	N
16	20240228	101002	57	100.00	KOSPI	금융업	N	N	N	N		N	4015	-5	5	-0.12	17738030	4419	6.56	4020	4025	4005	5220	2815	4020	4014.04	0.91	-2502	4093	4056	4038	4001	3983	4047	3992	113	1200	500	2810	5	1	22607693	908	1.80	0.62	12	0.02	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.35	N	244920	500	113 억	206679	N	N	8	N	N
17	20240228	091004	57	100.00	KOSPI	금융업	N	N	N	N		N	4015	-5	5	-0.12	7354870	1830	2.72	4020	4025	4015	5220	2815	4020	4019.05	0.91	-1004	4093	4056	4038	4001	3983	4047	3992	113	1200	500	2810	5	1	22607693	908	1.80	0.62	12	0.01	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.35	N	244920	500	113 억	206679	N	N	8	N	N
18	20240227	161001	57	100.00	KOSPI	금융업	N	N	N	N		N	4020	-70	5	-1.71	271183555	67205	114.72	4020	4075	4020	5310	2865	4090	4035.32	0.94	-1701	4210	4150	4085	4025	3960	4180	4055	113	1220	500	2860	5	1	22607693	909	1.81	0.62	12	0.30	2226.00	6449.00	5330	20230508	-24.58	3825	20231023	5.10	4385	-8.32	20240102	3985	0.88	20240201	5330	-24.58	20230508	3825	5.10	20231023	1.35	N	244920	500	113 억	211867	N	N	8	N	N
19	20240227	151001	57	100.00	KOSPI	금융업	N	N	N	N		N	4025	-65	5	-1.59	262327230	65002	110.96	4020	4075	4020	5310	2865	4090	4035.68	0.94	-1733	4210	4150	4085	4025	3960	4180	4055	113	1220	500	2860	5	1	22607693	910	1.81	0.62	12	0.29	2226.00	6449.00	5330	20230508	-24.48	3825	20231023	5.23	4385	-8.21	20240102	3985	1.00	20240201	5330	-24.48	20230508	3825	5.23	20231023	1.35	N	244920	500	113 억	211867	N	N	14	N	N
20	20240227	140958	57	100.00	KOSPI	금융업	N	N	N	N		N	4045	-45	5	-1.10	199497160	49419	84.36	4020	4075	4020	5310	2865	4090	4036.85	0.94	-395	4210	4150	4085	4025	3960	4180	4055	113	1220	500	2860	5	1	22607693	914	1.82	0.63	12	0.22	2226.00	6449.00	5330	20230508	-24.11	3825	20231023	5.75	4385	-7.75	20240102	3985	1.51	20240201	5330	-24.11	20230508	3825	5.75	20231023	1.35	N	244920	500	113 억	211867	N	N	14	N	N
21	20240227	130920	57	100.00	KOSPI	금융업	N	N	N	N		N	4045	-45	5	-1.10	165221070	40945	69.89	4020	4075	4020	5310	2865	4090	4035.20	0.94	-22	4210	4150	4085	4025	3960	4180	4055	113	1220	500	2860	5	1	22607693	914	1.82	0.63	12	0.18	2226.00	6449.00	5330	20230508	-24.11	3825	20231023	5.75	4385	-7.75	20240102	3985	1.51	20240201	5330	-24.11	20230508	3825	5.75	20231023	1.35	N	244920	500	113 억	211867	N	N	14	N	N
22	20240227	121002	57	100.00	KOSPI	금융업	N	N	N	N		N	4055	-35	5	-0.86	123845665	30724	52.45	4020	4075	4020	5310	2865	4090	4030.91	0.94	2272	4210	4150	4085	4025	3960	4180	4055	113	1220	500	2860	5	1	22607693	917	1.82	0.63	12	0.14	2226.00	6449.00	5330	20230508	-23.92	3825	20231023	6.01	4385	-7.53	20240102	3985	1.76	20240201	5330	-23.92	20230508	3825	6.01	20231023	1.35	N	244920	500	113 억	211867	N	N	14	N	N
23	20240227	111001	57	100.00	KOSPI	금융업	N	N	N	N		N	4070	-20	5	-0.49	119699555	29703	50.70	4020	4075	4020	5310	2865	4090	4029.88	0.94	2857	4210	4150	4085	4025	3960	4180	4055	113	1220	500	2860	5	1	22607693	920	1.83	0.63	12	0.13	2226.00	6449.00	5330	20230508	-23.64	3825	20231023	6.41	4385	-7.18	20240102	3985	2.13	20240201	5330	-23.64	20230508	3825	6.41	20231023	1.35	N	244920	500	113 억	211867	N	N	14	N	N
24	20240227	100956	57	100.00	KOSPI	금융업	N	N	N	N		N	4075	-15	5	-0.37	116862100	29005	49.51	4020	4075	4020	5310	2865	4090	4029.03	0.94	2858	4210	4150	4085	4025	3960	4180	4055	113	1220	500	2860	5	1	22607693	921	1.83	0.63	12	0.13	2226.00	6449.00	5330	20230508	-23.55	3825	20231023	6.54	4385	-7.07	20240102	3985	2.26	20240201	5330	-23.55	20230508	3825	6.54	20231023	1.35	N	244920	500	113 억	211867	N	N	14	N	N
25	20240227	091001	57	100.00	KOSPI	금융업	N	N	N	N		N	4040	-50	5	-1.22	101474595	25205	43.02	4020	4065	4020	5310	2865	4090	4025.97	0.94	3676	4210	4150	4085	4025	3960	4180	4055	113	1220	500	2860	5	1	22607693	913	1.81	0.63	12	0.11	2226.00	6449.00	5330	20230508	-24.20	3825	20231023	5.62	4385	-7.87	20240102	3985	1.38	20240201	5330	-24.20	20230508	3825	5.62	20231023	1.35	N	244920	500	113 억	211867	N	N	14	N	N
26	20240226	160956	57	100.00	KOSPI	금융업	N	N	N	N		N	4090	20	2	0.49	238201775	58583	71.49	4060	4145	4020	5290	2850	4070	4066.06	0.94	-2869	4196	4132	4091	4027	3986	4112	4007	113	1220	500	2840	5	1	22607693	925	1.84	0.63	12	0.26	2226.00	6449.00	5330	20230508	-23.26	3825	20231023	6.93	4385	-6.73	20240102	3985	2.63	20240201	5330	-23.26	20230508	3825	6.93	20231023	1.35	N	244920	500	113 억	212483	N	N	14	N	N
27	20240226	150951	57	100.00	KOSPI	금융업	N	N	N	N		N	4080	10	2	0.25	235833695	58003	70.79	4060	4145	4020	5290	2850	4070	4065.89	0.94	-2665	4196	4132	4091	4027	3986	4112	4007	113	1220	500	2840	5	1	22607693	922	1.83	0.63	12	0.26	2226.00	6449.00	5330	20230508	-23.45	3825	20231023	6.67	4385	-6.96	20240102	3985	2.38	20240201	5330	-23.45	20230508	3825	6.67	20231023	1.35	N	244920	500	113 억	212483	N	N	2	N	N
28	20240226	140955	57	100.00	KOSPI	금융업	N	N	N	N		N	4070	0	3	0.00	224083525	55106	67.25	4060	4145	4020	5290	2850	4070	4066.41	0.94	-3228	4196	4132	4091	4027	3986	4112	4007	113	1220	500	2840	5	1	22607693	920	1.83	0.63	12	0.24	2226.00	6449.00	5330	20230508	-23.64	3825	20231023	6.41	4385	-7.18	20240102	3985	2.13	20240201	5330	-23.64	20230508	3825	6.41	20231023	1.35	N	244920	500	113 억	212483	N	N	2	N	N
29	20240226	130948	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	30	2	0.74	208241360	51227	62.52	4060	4145	4020	5290	2850	4070	4065.07	0.94	-2564	4196	4132	4091	4027	3986	4112	4007	113	1220	500	2840	5	1	22607693	927	1.84	0.64	12	0.23	2226.00	6449.00	5330	20230508	-23.08	3825	20231023	7.19	4385	-6.50	20240102	3985	2.89	20240201	5330	-23.08	20230508	3825	7.19	20231023	1.35	N	244920	500	113 억	212483	N	N	2	N	N
30	20240226	120948	57	100.00	KOSPI	금융업	N	N	N	N		N	4065	-5	5	-0.12	198766055	48909	59.69	4060	4145	4020	5290	2850	4070	4064.00	0.94	-1937	4196	4132	4091	4027	3986	4112	4007	113	1220	500	2840	5	1	22607693	919	1.83	0.63	12	0.22	2226.00	6449.00	5330	20230508	-23.73	3825	20231023	6.27	4385	-7.30	20240102	3985	2.01	20240201	5330	-23.73	20230508	3825	6.27	20231023	1.35	N	244920	500	113 억	212483	N	N	2	N	N
31	20240226	110946	57	100.00	KOSPI	금융업	N	N	N	N		N	4050	-20	5	-0.49	91177730	22480	27.43	4060	4095	4020	5290	2850	4070	4055.95	0.94	-3413	4196	4132	4091	4027	3986	4112	4007	113	1220	500	2840	5	1	22607693	916	1.82	0.63	12	0.10	2226.00	6449.00	5330	20230508	-24.02	3825	20231023	5.88	4385	-7.64	20240102	3985	1.63	20240201	5330	-24.02	20230508	3825	5.88	20231023	1.35	N	244920	500	113 억	212483	N	N	2	N	N
32	20240226	100943	57	100.00	KOSPI	금융업	N	N	N	N		N	4060	-10	5	-0.25	32139975	7892	9.63	4060	4095	4060	5290	2850	4070	4072.48	0.94	-3258	4196	4132	4091	4027	3986	4112	4007	113	1220	500	2840	5	1	22607693	918	1.82	0.63	12	0.03	2226.00	6449.00	5330	20230508	-23.83	3825	20231023	6.14	4385	-7.41	20240102	3985	1.88	20240201	5330	-23.83	20230508	3825	6.14	20231023	1.35	N	244920	500	113 억	212483	N	N	2	N	N
33	20240226	090943	57	100.00	KOSPI	금융업	N	N	N	N		N	4090	20	2	0.49	12099825	2975	3.63	4060	4090	4060	5290	2850	4070	4067.17	0.94	307	4196	4132	4091	4027	3986	4112	4007	113	1220	500	2840	5	1	22607693	925	1.84	0.63	12	0.01	2226.00	6449.00	5330	20230508	-23.26	3825	20231023	6.93	4385	-6.73	20240102	3985	2.63	20240201	5330	-23.26	20230508	3825	6.93	20231023	1.35	N	244920	500	113 억	212483	N	N	2	N	N
34	20240223	160944	57	100.00	KOSPI	금융업	N	N	N	N		N	4070	-80	5	-1.93	334937235	81941	301.70	4110	4155	4050	5390	2905	4150	4087.54	0.90	8254	4250	4200	4175	4125	4100	4187	4112	113	1240	500	2900	5	1	22607693	920	1.83	0.63	12	0.36	2226.00	6449.00	5330	20230508	-23.64	3825	20231023	6.41	4385	-7.18	20240102	3985	2.13	20240201	5330	-23.64	20230508	3825	6.41	20231023	1.35	N	244920	500	113 억	204058	N	N	2	N	N
35	20240223	150937	57	100.00	KOSPI	금융업	N	N	N	N		N	4060	-90	5	-2.17	319418280	78120	287.63	4110	4155	4050	5390	2905	4150	4088.82	0.90	7599	4250	4200	4175	4125	4100	4187	4112	113	1240	500	2900	5	1	22607693	918	1.82	0.63	12	0.35	2226.00	6449.00	5330	20230508	-23.83	3825	20231023	6.14	4385	-7.41	20240102	3985	1.88	20240201	5330	-23.83	20230508	3825	6.14	20231023	1.35	N	244920	500	113 억	204058	N	N	14	N	N
36	20240223	140939	57	100.00	KOSPI	금융업	N	N	N	N		N	4075	-75	5	-1.81	209005835	50981	187.71	4110	4155	4060	5390	2905	4150	4099.68	0.90	159	4250	4200	4175	4125	4100	4187	4112	113	1240	500	2900	5	1	22607693	921	1.83	0.63	12	0.23	2226.00	6449.00	5330	20230508	-23.55	3825	20231023	6.54	4385	-7.07	20240102	3985	2.26	20240201	5330	-23.55	20230508	3825	6.54	20231023	1.35	N	244920	500	113 억	204058	N	N	14	N	N
37	20240223	130936	57	100.00	KOSPI	금융업	N	N	N	N		N	4095	-55	5	-1.33	135102675	32843	120.92	4110	4155	4085	5390	2905	4150	4113.59	0.90	4233	4250	4200	4175	4125	4100	4187	4112	113	1240	500	2900	5	1	22607693	926	1.84	0.63	12	0.15	2226.00	6449.00	5330	20230508	-23.17	3825	20231023	7.06	4385	-6.61	20240102	3985	2.76	20240201	5330	-23.17	20230508	3825	7.06	20231023	1.35	N	244920	500	113 억	204058	N	N	14	N	N
38	20240223	120940	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	-50	5	-1.20	122032805	29649	109.16	4110	4155	4085	5390	2905	4150	4115.92	0.90	5217	4250	4200	4175	4125	4100	4187	4112	113	1240	500	2900	5	1	22607693	927	1.84	0.64	12	0.13	2226.00	6449.00	5330	20230508	-23.08	3825	20231023	7.19	4385	-6.50	20240102	3985	2.89	20240201	5330	-23.08	20230508	3825	7.19	20231023	1.35	N	244920	500	113 억	204058	N	N	14	N	N
39	20240223	110927	57	100.00	KOSPI	금융업	N	N	N	N		N	4090	-60	5	-1.45	105414630	25586	94.20	4110	4155	4085	5390	2905	4150	4120.01	0.90	5204	4250	4200	4175	4125	4100	4187	4112	113	1240	500	2900	5	1	22607693	925	1.84	0.63	12	0.11	2226.00	6449.00	5330	20230508	-23.26	3825	20231023	6.93	4385	-6.73	20240102	3985	2.63	20240201	5330	-23.26	20230508	3825	6.93	20231023	1.35	N	244920	500	113 억	204058	N	N	14	N	N
40	20240223	100934	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	-30	5	-0.72	55323585	13396	49.32	4110	4155	4110	5390	2905	4150	4129.86	0.90	5055	4250	4200	4175	4125	4100	4187	4112	113	1240	500	2900	5	1	22607693	931	1.85	0.64	12	0.06	2226.00	6449.00	5330	20230508	-22.70	3825	20231023	7.71	4385	-6.04	20240102	3985	3.39	20240201	5330	-22.70	20230508	3825	7.71	20231023	1.35	N	244920	500	113 억	204058	N	N	14	N	N
41	20240223	090936	57	100.00	KOSPI	금융업	N	N	N	N		N	4150	0	3	0.00	40275560	9754	35.91	4110	4150	4110	5390	2905	4150	4129.13	0.90	4944	4250	4200	4175	4125	4100	4187	4112	113	1240	500	2900	5	1	22607693	938	1.86	0.64	12	0.04	2226.00	6449.00	5330	20230508	-22.14	3825	20231023	8.50	4385	-5.36	20240102	3985	4.14	20240201	5330	-22.14	20230508	3825	8.50	20231023	1.35	N	244920	500	113 억	204058	N	N	14	N	N
42	20240222	160923	57	100.00	KOSPI	금융업	N	N	N	N		N	4150	-50	5	-1.19	113258900	27159	108.54	4200	4225	4150	5460	2940	4200	4170.23	0.93	-6568	4273	4236	4213	4176	4153	4225	4165	113	1260	500	2940	5	1	22607693	938	1.86	0.64	12	0.12	2226.00	6449.00	5330	20230508	-22.14	3825	20231023	8.50	4385	-5.36	20240102	3985	4.14	20240201	5330	-22.14	20230508	3825	8.50	20231023	1.35	N	244920	500	113 억	210900	N	N	14	N	N
43	20240222	150933	57	100.00	KOSPI	금융업	N	N	N	N		N	4170	-30	5	-0.71	100875390	24177	96.62	4200	4225	4155	5460	2940	4200	4172.37	0.93	-5819	4273	4236	4213	4176	4153	4225	4165	113	1260	500	2940	5	1	22607693	943	1.87	0.65	12	0.11	2226.00	6449.00	5330	20230508	-21.76	3825	20231023	9.02	4385	-4.90	20240102	3985	4.64	20240201	5330	-21.76	20230508	3825	9.02	20231023	1.35	N	244920	500	113 억	210900	N	N	0	N	N
44	20240222	140930	57	100.00	KOSPI	금융업	N	N	N	N		N	4165	-35	5	-0.83	54983675	13157	52.58	4200	4225	4165	5460	2940	4200	4179.04	0.93	-4251	4273	4236	4213	4176	4153	4225	4165	113	1260	500	2940	5	1	22607693	942	1.87	0.65	12	0.06	2226.00	6449.00	5330	20230508	-21.86	3825	20231023	8.89	4385	-5.02	20240102	3985	4.52	20240201	5330	-21.86	20230508	3825	8.89	20231023	1.35	N	244920	500	113 억	210900	N	N	0	N	N
45	20240222	130917	57	100.00	KOSPI	금융업	N	N	N	N		N	4180	-20	5	-0.48	48138525	11514	46.01	4200	4225	4165	5460	2940	4200	4180.87	0.93	-2979	4273	4236	4213	4176	4153	4225	4165	113	1260	500	2940	5	1	22607693	945	1.88	0.65	12	0.05	2226.00	6449.00	5330	20230508	-21.58	3825	20231023	9.28	4385	-4.68	20240102	3985	4.89	20240201	5330	-21.58	20230508	3825	9.28	20231023	1.35	N	244920	500	113 억	210900	N	N	0	N	N
46	20240222	120928	57	100.00	KOSPI	금융업	N	N	N	N		N	4170	-30	5	-0.71	43783320	10470	41.84	4200	4225	4165	5460	2940	4200	4181.79	0.93	-2955	4273	4236	4213	4176	4153	4225	4165	113	1260	500	2940	5	1	22607693	943	1.87	0.65	12	0.05	2226.00	6449.00	5330	20230508	-21.76	3825	20231023	9.02	4385	-4.90	20240102	3985	4.64	20240201	5330	-21.76	20230508	3825	9.02	20231023	1.35	N	244920	500	113 억	210900	N	N	0	N	N
47	20240222	110926	57	100.00	KOSPI	금융업	N	N	N	N		N	4180	-20	5	-0.48	29137200	6962	27.82	4200	4225	4170	5460	2940	4200	4185.18	0.93	-1651	4273	4236	4213	4176	4153	4225	4165	113	1260	500	2940	5	1	22607693	945	1.88	0.65	12	0.03	2226.00	6449.00	5330	20230508	-21.58	3825	20231023	9.28	4385	-4.68	20240102	3985	4.89	20240201	5330	-21.58	20230508	3825	9.28	20231023	1.35	N	244920	500	113 억	210900	N	N	0	N	N
48	20240222	100917	57	100.00	KOSPI	금융업	N	N	N	N		N	4170	-30	5	-0.71	19958445	4767	19.05	4200	4225	4170	5460	2940	4200	4186.79	0.93	-1618	4273	4236	4213	4176	4153	4225	4165	113	1260	500	2940	5	1	22607693	943	1.87	0.65	12	0.02	2226.00	6449.00	5330	20230508	-21.76	3825	20231023	9.02	4385	-4.90	20240102	3985	4.64	20240201	5330	-21.76	20230508	3825	9.02	20231023	1.35	N	244920	500	113 억	210900	N	N	0	N	N
49	20240222	090933	57	100.00	KOSPI	금융업	N	N	N	N		N	4195	-5	5	-0.12	2411785	575	2.30	4200	4225	4180	5460	2940	4200	4194.41	0.93	-57	4273	4236	4213	4176	4153	4225	4165	113	1260	500	2940	5	1	22607693	948	1.88	0.65	12	0.00	2226.00	6449.00	5330	20230508	-21.29	3825	20231023	9.67	4385	-4.33	20240102	3985	5.27	20240201	5330	-21.29	20230508	3825	9.67	20231023	1.35	N	244920	500	113 억	210900	N	N	0	N	N
50	20240221	160924	57	100.00	KOSPI	금융업	N	N	N	N		N	4200	-25	5	-0.59	105132725	25023	120.92	4215	4250	4190	5490	2960	4225	4201.44	0.96	-6294	4281	4252	4231	4202	4181	4242	4192	113	1265	500	2950	5	1	22607693	950	1.89	0.65	12	0.11	2226.00	6449.00	5330	20230508	-21.20	3825	20231023	9.80	4385	-4.22	20240102	3985	5.40	20240201	5330	-21.20	20230508	3825	9.80	20231023	1.37	N	244920	500	113 억	216670	N	N	15	N	N
51	20240221	150914	57	100.00	KOSPI	금융업	N	N	N	N		N	4200	-25	5	-0.59	98235095	23380	112.99	4215	4250	4190	5490	2960	4225	4201.67	0.96	-6262	4281	4252	4231	4202	4181	4242	4192	113	1265	500	2950	5	1	22607693	950	1.89	0.65	12	0.10	2226.00	6449.00	5330	20230508	-21.20	3825	20231023	9.80	4385	-4.22	20240102	3985	5.40	20240201	5330	-21.20	20230508	3825	9.80	20231023	1.37	N	244920	500	113 억	216670	N	N	15	N	N
52	20240221	140914	57	100.00	KOSPI	금융업	N	N	N	N		N	4205	-20	5	-0.47	44972160	10692	51.67	4215	4250	4190	5490	2960	4225	4206.15	0.96	-983	4281	4252	4231	4202	4181	4242	4192	113	1265	500	2950	5	1	22607693	951	1.89	0.65	12	0.05	2226.00	6449.00	5330	20230508	-21.11	3825	20231023	9.93	4385	-4.10	20240102	3985	5.52	20240201	5330	-21.11	20230508	3825	9.93	20231023	1.37	N	244920	500	113 억	216670	N	N	15	N	N
53	20240221	130914	57	100.00	KOSPI	금융업	N	N	N	N		N	4200	-25	5	-0.59	44568940	10596	51.21	4215	4250	4190	5490	2960	4225	4206.20	0.96	-934	4281	4252	4231	4202	4181	4242	4192	113	1265	500	2950	5	1	22607693	950	1.89	0.65	12	0.05	2226.00	6449.00	5330	20230508	-21.20	3825	20231023	9.80	4385	-4.22	20240102	3985	5.40	20240201	5330	-21.20	20230508	3825	9.80	20231023	1.37	N	244920	500	113 억	216670	N	N	15	N	N
54	20240221	120916	57	100.00	KOSPI	금융업	N	N	N	N		N	4200	-25	5	-0.59	38184810	9077	43.87	4215	4250	4190	5490	2960	4225	4206.77	0.96	-697	4281	4252	4231	4202	4181	4242	4192	113	1265	500	2950	5	1	22607693	950	1.89	0.65	12	0.04	2226.00	6449.00	5330	20230508	-21.20	3825	20231023	9.80	4385	-4.22	20240102	3985	5.40	20240201	5330	-21.20	20230508	3825	9.80	20231023	1.37	N	244920	500	113 억	216670	N	N	15	N	N
55	20240221	110922	57	100.00	KOSPI	금융업	N	N	N	N		N	4215	-10	5	-0.24	35060745	8334	40.27	4215	4250	4190	5490	2960	4225	4206.95	0.96	-346	4281	4252	4231	4202	4181	4242	4192	113	1265	500	2950	5	1	22607693	953	1.89	0.65	12	0.04	2226.00	6449.00	5330	20230508	-20.92	3825	20231023	10.20	4385	-3.88	20240102	3985	5.77	20240201	5330	-20.92	20230508	3825	10.20	20231023	1.37	N	244920	500	113 억	216670	N	N	15	N	N
56	20240221	100915	57	100.00	KOSPI	금융업	N	N	N	N		N	4200	-25	5	-0.59	24821130	5896	28.49	4215	4250	4190	5490	2960	4225	4209.83	0.96	-326	4281	4252	4231	4202	4181	4242	4192	113	1265	500	2950	5	1	22607693	950	1.89	0.65	12	0.03	2226.00	6449.00	5330	20230508	-21.20	3825	20231023	9.80	4385	-4.22	20240102	3985	5.40	20240201	5330	-21.20	20230508	3825	9.80	20231023	1.37	N	244920	500	113 억	216670	N	N	15	N	N
57	20240221	090914	57	100.00	KOSPI	금융업	N	N	N	N		N	4215	-10	5	-0.24	1428485	339	1.64	4215	4215	4205	5490	2960	4225	4213.82	0.96	-77	4281	4252	4231	4202	4181	4242	4192	113	1265	500	2950	5	1	22607693	953	1.89	0.65	12	0.00	2226.00	6449.00	5330	20230508	-20.92	3825	20231023	10.20	4385	-3.88	20240102	3985	5.77	20240201	5330	-20.92	20230508	3825	10.20	20231023	1.37	N	244920	500	113 억	216670	N	N	15	N	N
58	20240220	160908	57	100.00	KOSPI	금융업	N	N	N	N		N	4225	-35	5	-0.82	81916060	19393	36.53	4230	4260	4210	5530	2985	4260	4224.00	0.97	1172	4333	4296	4238	4201	4143	4315	4220	113	1270	500	2980	5	1	22607693	955	1.90	0.66	12	0.09	2226.00	6449.00	5330	20230508	-20.73	3825	20231023	10.46	4385	-3.65	20240102	3985	6.02	20240201	5330	-20.73	20230508	3825	10.46	20231023	1.37	N	244920	500	113 억	218500	N	N	15	N	N
59	20240220	150908	57	100.00	KOSPI	금융업	N	N	N	N		N	4220	-40	5	-0.94	78315125	18540	34.92	4230	4260	4210	5530	2985	4260	4224.12	0.97	1201	4333	4296	4238	4201	4143	4315	4220	113	1270	500	2980	5	1	22607693	954	1.90	0.65	12	0.08	2226.00	6449.00	5330	20230508	-20.83	3825	20231023	10.33	4385	-3.76	20240102	3985	5.90	20240201	5330	-20.83	20230508	3825	10.33	20231023	1.37	N	244920	500	113 억	218500	N	N	37	N	N
60	20240220	140906	57	100.00	KOSPI	금융업	N	N	N	N		N	4230	-30	5	-0.70	70356240	16655	31.37	4230	4260	4210	5530	2985	4260	4224.33	0.97	589	4333	4296	4238	4201	4143	4315	4220	113	1270	500	2980	5	1	22607693	956	1.90	0.66	12	0.07	2226.00	6449.00	5330	20230508	-20.64	3825	20231023	10.59	4385	-3.53	20240102	3985	6.15	20240201	5330	-20.64	20230508	3825	10.59	20231023	1.37	N	244920	500	113 억	218500	N	N	37	N	N
61	20240220	130909	57	100.00	KOSPI	금융업	N	N	N	N		N	4220	-40	5	-0.94	52184930	12354	23.27	4230	4260	4210	5530	2985	4260	4224.13	0.97	1129	4333	4296	4238	4201	4143	4315	4220	113	1270	500	2980	5	1	22607693	954	1.90	0.65	12	0.05	2226.00	6449.00	5330	20230508	-20.83	3825	20231023	10.33	4385	-3.76	20240102	3985	5.90	20240201	5330	-20.83	20230508	3825	10.33	20231023	1.37	N	244920	500	113 억	218500	N	N	37	N	N
62	20240220	120902	57	100.00	KOSPI	금융업	N	N	N	N		N	4225	-35	5	-0.82	36498805	8637	16.27	4230	4260	4210	5530	2985	4260	4225.87	0.97	1271	4333	4296	4238	4201	4143	4315	4220	113	1270	500	2980	5	1	22607693	955	1.90	0.66	12	0.04	2226.00	6449.00	5330	20230508	-20.73	3825	20231023	10.46	4385	-3.65	20240102	3985	6.02	20240201	5330	-20.73	20230508	3825	10.46	20231023	1.37	N	244920	500	113 억	218500	N	N	37	N	N
63	20240220	110904	57	100.00	KOSPI	금융업	N	N	N	N		N	4220	-40	5	-0.94	34064715	8061	15.18	4230	4260	4210	5530	2985	4260	4225.87	0.97	1286	4333	4296	4238	4201	4143	4315	4220	113	1270	500	2980	5	1	22607693	954	1.90	0.65	12	0.04	2226.00	6449.00	5330	20230508	-20.83	3825	20231023	10.33	4385	-3.76	20240102	3985	5.90	20240201	5330	-20.83	20230508	3825	10.33	20231023	1.37	N	244920	500	113 억	218500	N	N	37	N	N
64	20240220	100857	57	100.00	KOSPI	금융업	N	N	N	N		N	4225	-35	5	-0.82	20701140	4894	9.22	4230	4260	4215	5530	2985	4260	4229.90	0.97	1141	4333	4296	4238	4201	4143	4315	4220	113	1270	500	2980	5	1	22607693	955	1.90	0.66	12	0.02	2226.00	6449.00	5330	20230508	-20.73	3825	20231023	10.46	4385	-3.65	20240102	3985	6.02	20240201	5330	-20.73	20230508	3825	10.46	20231023	1.37	N	244920	500	113 억	218500	N	N	37	N	N
65	20240220	090914	57	100.00	KOSPI	금융업	N	N	N	N		N	4260	0	3	0.00	4965040	1172	2.21	4230	4260	4230	5530	2985	4260	4236.38	0.97	179	4333	4296	4238	4201	4143	4315	4220	113	1270	500	2980	5	1	22607693	963	1.91	0.66	12	0.01	2226.00	6449.00	5330	20230508	-20.08	3825	20231023	11.37	4385	-2.85	20240102	3985	6.90	20240201	5330	-20.08	20230508	3825	11.37	20231023	1.37	N	244920	500	113 억	218500	N	N	37	N	N
66	20240219	160908	57	100.00	KOSPI	금융업	N	N	N	N		N	4260	80	2	1.91	223744150	52771	246.65	4220	4275	4180	5430	2930	4180	4239.91	0.87	21047	4273	4226	4198	4151	4123	4212	4137	113	1250	500	2920	5	1	22607693	963	1.91	0.66	12	0.23	2226.00	6449.00	5330	20230508	-20.08	3825	20231023	11.37	4385	-2.85	20240102	3985	6.90	20240201	5330	-20.08	20230508	3825	11.37	20231023	1.37	N	244920	500	113 억	195950	N	N	37	N	N
67	20240219	150913	57	100.00	KOSPI	금융업	N	N	N	N		N	4235	55	2	1.32	169923710	40036	187.13	4220	4275	4180	5430	2930	4180	4244.27	0.87	11029	4273	4226	4198	4151	4123	4212	4137	113	1250	500	2920	5	1	22607693	957	1.90	0.66	12	0.18	2226.00	6449.00	5330	20230508	-20.54	3825	20231023	10.72	4385	-3.42	20240102	3985	6.27	20240201	5330	-20.54	20230508	3825	10.72	20231023	1.37	N	244920	500	113 억	195950	N	N	17	N	N
68	20240219	140912	57	100.00	KOSPI	금융업	N	N	N	N		N	4255	75	2	1.79	150502650	35470	165.79	4220	4275	4180	5430	2930	4180	4243.10	0.87	11665	4273	4226	4198	4151	4123	4212	4137	113	1250	500	2920	5	1	22607693	962	1.91	0.66	12	0.16	2226.00	6449.00	5330	20230508	-20.17	3825	20231023	11.24	4385	-2.96	20240102	3985	6.78	20240201	5330	-20.17	20230508	3825	11.24	20231023	1.37	N	244920	500	113 억	195950	N	N	17	N	N
69	20240219	130911	57	100.00	KOSPI	금융업	N	N	N	N		N	4255	75	2	1.79	111326520	26265	122.76	4220	4275	4180	5430	2930	4180	4238.59	0.87	8375	4273	4226	4198	4151	4123	4212	4137	113	1250	500	2920	5	1	22607693	962	1.91	0.66	12	0.12	2226.00	6449.00	5330	20230508	-20.17	3825	20231023	11.24	4385	-2.96	20240102	3985	6.78	20240201	5330	-20.17	20230508	3825	11.24	20231023	1.37	N	244920	500	113 억	195950	N	N	17	N	N
70	20240219	120909	57	100.00	KOSPI	금융업	N	N	N	N		N	4265	85	2	2.03	74665500	17665	82.57	4220	4275	4180	5430	2930	4180	4226.75	0.87	7181	4273	4226	4198	4151	4123	4212	4137	113	1250	500	2920	5	1	22607693	964	1.92	0.66	12	0.08	2226.00	6449.00	5330	20230508	-19.98	3825	20231023	11.50	4385	-2.74	20240102	3985	7.03	20240201	5330	-19.98	20230508	3825	11.50	20231023	1.37	N	244920	500	113 억	195950	N	N	17	N	N
71	20240219	110907	57	100.00	KOSPI	금융업	N	N	N	N		N	4240	60	2	1.44	49474580	11745	54.90	4220	4245	4180	5430	2930	4180	4212.40	0.87	5162	4273	4226	4198	4151	4123	4212	4137	113	1250	500	2920	5	1	22607693	959	1.90	0.66	12	0.05	2226.00	6449.00	5330	20230508	-20.45	3825	20231023	10.85	4385	-3.31	20240102	3985	6.40	20240201	5330	-20.45	20230508	3825	10.85	20231023	1.37	N	244920	500	113 억	195950	N	N	17	N	N
72	20240219	100903	57	100.00	KOSPI	금융업	N	N	N	N		N	4190	10	2	0.24	19611765	4672	21.84	4220	4220	4180	5430	2930	4180	4197.72	0.87	1995	4273	4226	4198	4151	4123	4212	4137	113	1250	500	2920	5	1	22607693	947	1.88	0.65	12	0.02	2226.00	6449.00	5330	20230508	-21.39	3825	20231023	9.54	4385	-4.45	20240102	3985	5.14	20240201	5330	-21.39	20230508	3825	9.54	20231023	1.37	N	244920	500	113 억	195950	N	N	17	N	N
73	20240219	090904	57	100.00	KOSPI	금융업	N	N	N	N		N	4180	0	3	0.00	598720	142	0.66	4220	4220	4180	5430	2930	4180	4216.34	0.87	0	4273	4226	4198	4151	4123	4212	4137	113	1250	500	2920	5	1	22607693	945	1.88	0.65	12	0.00	2226.00	6449.00	5330	20230508	-21.58	3825	20231023	9.28	4385	-4.68	20240102	3985	4.89	20240201	5330	-21.58	20230508	3825	9.28	20231023	1.37	N	244920	500	113 억	195950	N	N	17	N	N
74	20240216	160858	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	-10	5	-0.24	89540725	21389	38.20	4190	4245	4170	5440	2935	4190	4186.30	0.88	-2083	4323	4256	4203	4136	4083	4290	4170	113	1250	500	2930	5	1	22607693	945	1.88	0.65	12	0.09	2226.00	6449.00	5330	20230508	-21.58	3825	20231023	9.28	4385	-4.68	20240102	3985	4.89	20240201	5330	-21.58	20230508	3825	9.28	20231023	1.34	N	244920	500	113 억	198851	N	N	17	N	N
75	20240216	150904	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4170	-20	5	-0.48	80072665	19126	34.16	4190	4245	4170	5440	2935	4190	4186.59	0.88	-3007	4323	4256	4203	4136	4083	4290	4170	113	1250	500	2930	5	1	22607693	943	1.87	0.65	12	0.08	2226.00	6449.00	5330	20230508	-21.76	3825	20231023	9.02	4385	-4.90	20240102	3985	4.64	20240201	5330	-21.76	20230508	3825	9.02	20231023	1.34	N	244920	500	113 억	198851	N	N	13	N	N
76	20240216	140907	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4185	-5	5	-0.12	71340660	17035	30.42	4190	4245	4175	5440	2935	4190	4187.89	0.88	-3505	4323	4256	4203	4136	4083	4290	4170	113	1250	500	2930	5	1	22607693	946	1.88	0.65	12	0.08	2226.00	6449.00	5330	20230508	-21.48	3825	20231023	9.41	4385	-4.56	20240102	3985	5.02	20240201	5330	-21.48	20230508	3825	9.41	20231023	1.34	N	244920	500	113 억	198851	N	N	13	N	N
77	20240216	130902	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4175	-15	5	-0.36	55657315	13285	23.73	4190	4245	4175	5440	2935	4190	4189.49	0.88	-2884	4323	4256	4203	4136	4083	4290	4170	113	1250	500	2930	5	1	22607693	944	1.88	0.65	12	0.06	2226.00	6449.00	5330	20230508	-21.67	3825	20231023	9.15	4385	-4.79	20240102	3985	4.77	20240201	5330	-21.67	20230508	3825	9.15	20231023	1.34	N	244920	500	113 억	198851	N	N	13	N	N
78	20240216	120905	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4175	-15	5	-0.36	48954190	11681	20.86	4190	4245	4175	5440	2935	4190	4190.92	0.88	-2732	4323	4256	4203	4136	4083	4290	4170	113	1250	500	2930	5	1	22607693	944	1.88	0.65	12	0.05	2226.00	6449.00	5330	20230508	-21.67	3825	20231023	9.15	4385	-4.79	20240102	3985	4.77	20240201	5330	-21.67	20230508	3825	9.15	20231023	1.34	N	244920	500	113 억	198851	N	N	13	N	N
79	20240216	110911	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4190	0	3	0.00	35454835	8452	15.09	4190	4245	4175	5440	2935	4190	4194.85	0.88	-1608	4323	4256	4203	4136	4083	4290	4170	113	1250	500	2930	5	1	22607693	947	1.88	0.65	12	0.04	2226.00	6449.00	5330	20230508	-21.39	3825	20231023	9.54	4385	-4.45	20240102	3985	5.14	20240201	5330	-21.39	20230508	3825	9.54	20231023	1.34	N	244920	500	113 억	198851	N	N	13	N	N
80	20240216	100905	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4185	-5	5	-0.12	29620340	7058	12.60	4190	4245	4175	5440	2935	4190	4196.70	0.88	-1739	4323	4256	4203	4136	4083	4290	4170	113	1250	500	2930	5	1	22607693	946	1.88	0.65	12	0.03	2226.00	6449.00	5330	20230508	-21.48	3825	20231023	9.41	4385	-4.56	20240102	3985	5.02	20240201	5330	-21.48	20230508	3825	9.41	20231023	1.34	N	244920	500	113 억	198851	N	N	13	N	N
81	20240216	090858	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4245	55	2	1.31	1534220	366	0.65	4190	4245	4185	5440	2935	4190	4191.86	0.88	195	4323	4256	4203	4136	4083	4290	4170	113	1250	500	2930	5	1	22607693	960	1.91	0.66	12	0.00	2226.00	6449.00	5330	20230508	-20.36	3825	20231023	10.98	4385	-3.19	20240102	3985	6.52	20240201	5330	-20.36	20230508	3825	10.98	20231023	1.34	N	244920	500	113 억	198851	N	N	13	N	N
82	20240215	160856	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4190	0	3	0.00	236361435	55994	112.92	4150	4270	4150	5440	2935	4190	4221.19	0.87	-1396	4276	4232	4186	4142	4096	4210	4120	113	1250	500	2930	5	1	22607693	947	1.88	0.65	12	0.25	2226.00	6449.00	5330	20230508	-21.39	3825	20231023	9.54	4385	-4.45	20240102	3985	5.14	20240201	5330	-21.39	20230508	3825	9.54	20231023	1.36	N	244920	500	113 억	197448	N	N	13	N	N
83	20240215	150902	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4220	30	2	0.72	221157555	52370	105.61	4150	4270	4150	5440	2935	4190	4222.98	0.87	-490	4276	4232	4186	4142	4096	4210	4120	113	1250	500	2930	5	1	22607693	954	1.90	0.65	12	0.23	2226.00	6449.00	5330	20230508	-20.83	3825	20231023	10.33	4385	-3.76	20240102	3985	5.90	20240201	5330	-20.83	20230508	3825	10.33	20231023	1.36	N	244920	500	113 억	197448	N	N	3	N	N
84	20240215	140856	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4225	35	2	0.84	200563370	47499	95.79	4150	4270	4150	5440	2935	4190	4222.48	0.87	2275	4276	4232	4186	4142	4096	4210	4120	113	1250	500	2930	5	1	22607693	955	1.90	0.66	12	0.21	2226.00	6449.00	5330	20230508	-20.73	3825	20231023	10.46	4385	-3.65	20240102	3985	6.02	20240201	5330	-20.73	20230508	3825	10.46	20231023	1.36	N	244920	500	113 억	197448	N	N	3	N	N
85	20240215	130836	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4240	50	2	1.19	185327300	43891	88.51	4150	4270	4150	5440	2935	4190	4222.44	0.87	3512	4276	4232	4186	4142	4096	4210	4120	113	1250	500	2930	5	1	22607693	959	1.90	0.66	12	0.19	2226.00	6449.00	5330	20230508	-20.45	3825	20231023	10.85	4385	-3.31	20240102	3985	6.40	20240201	5330	-20.45	20230508	3825	10.85	20231023	1.36	N	244920	500	113 억	197448	N	N	3	N	N
86	20240215	120857	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4245	55	2	1.31	169013320	40035	80.74	4150	4270	4150	5440	2935	4190	4221.64	0.87	4197	4276	4232	4186	4142	4096	4210	4120	113	1250	500	2930	5	1	22607693	960	1.91	0.66	12	0.18	2226.00	6449.00	5330	20230508	-20.36	3825	20231023	10.98	4385	-3.19	20240102	3985	6.52	20240201	5330	-20.36	20230508	3825	10.98	20231023	1.36	N	244920	500	113 억	197448	N	N	3	N	N
87	20240215	110850	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4250	60	2	1.43	137228915	32556	65.65	4150	4270	4150	5440	2935	4190	4215.17	0.87	4723	4276	4232	4186	4142	4096	4210	4120	113	1250	500	2930	5	1	22607693	961	1.91	0.66	12	0.14	2226.00	6449.00	5330	20230508	-20.26	3825	20231023	11.11	4385	-3.08	20240102	3985	6.65	20240201	5330	-20.26	20230508	3825	11.11	20231023	1.36	N	244920	500	113 억	197448	N	N	3	N	N
88	20240215	100850	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4200	10	2	0.24	57285835	13691	27.61	4150	4240	4150	5440	2935	4190	4184.20	0.87	3663	4276	4232	4186	4142	4096	4210	4120	113	1250	500	2930	5	1	22607693	950	1.89	0.65	12	0.06	2226.00	6449.00	5330	20230508	-21.20	3825	20231023	9.80	4385	-4.22	20240102	3985	5.40	20240201	5330	-21.20	20230508	3825	9.80	20231023	1.36	N	244920	500	113 억	197448	N	N	3	N	N
89	20240215	090853	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	-10	5	-0.24	6436575	1542	3.11	4150	4240	4150	5440	2935	4190	4174.17	0.87	-32	4276	4232	4186	4142	4096	4210	4120	113	1250	500	2930	5	1	22607693	945	1.88	0.65	12	0.01	2226.00	6449.00	5330	20230508	-21.58	3825	20231023	9.28	4385	-4.68	20240102	3985	4.89	20240201	5330	-21.58	20230508	3825	9.28	20231023	1.36	N	244920	500	113 억	197448	N	N	3	N	N
90	20240214	160847	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4190	-40	5	-0.95	207706205	49586	26.38	4200	4230	4140	5490	2965	4230	4188.81	0.86	517	4420	4325	4205	4110	3990	4372	4157	113	1260	500	2960	5	1	22607693	947	1.88	0.65	12	0.22	2226.00	6449.00	5330	20230508	-21.39	3825	20231023	9.54	4385	-4.45	20240102	3985	5.14	20240201	5330	-21.39	20230508	3825	9.54	20231023	1.36	N	244920	500	113 억	193844	N	N	3	N	N
91	20240214	150848	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4185	-45	5	-1.06	203114435	48490	25.79	4200	4230	4140	5490	2965	4230	4188.79	0.86	493	4420	4325	4205	4110	3990	4372	4157	113	1260	500	2960	5	1	22607693	946	1.88	0.65	12	0.21	2226.00	6449.00	5330	20230508	-21.48	3825	20231023	9.41	4385	-4.56	20240102	3985	5.02	20240201	5330	-21.48	20230508	3825	9.41	20231023	1.36	N	244920	500	113 억	193844	N	N	3	N	N
92	20240214	140844	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4215	-15	5	-0.35	165477285	39517	21.02	4200	4230	4140	5490	2965	4230	4187.50	0.86	198	4420	4325	4205	4110	3990	4372	4157	113	1260	500	2960	5	1	22607693	953	1.89	0.65	12	0.17	2226.00	6449.00	5330	20230508	-20.92	3825	20231023	10.20	4385	-3.88	20240102	3985	5.77	20240201	5330	-20.92	20230508	3825	10.20	20231023	1.36	N	244920	500	113 억	193844	N	N	3	N	N
93	20240214	130848	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4210	-20	5	-0.47	151390550	36169	19.24	4200	4230	4140	5490	2965	4230	4185.64	0.86	499	4420	4325	4205	4110	3990	4372	4157	113	1260	500	2960	5	1	22607693	952	1.89	0.65	12	0.16	2226.00	6449.00	5330	20230508	-21.01	3825	20231023	10.07	4385	-3.99	20240102	3985	5.65	20240201	5330	-21.01	20230508	3825	10.07	20231023	1.36	N	244920	500	113 억	193844	N	N	3	N	N
94	20240214	120842	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4210	-20	5	-0.47	141294155	33762	17.96	4200	4230	4140	5490	2965	4230	4185.01	0.86	153	4420	4325	4205	4110	3990	4372	4157	113	1260	500	2960	5	1	22607693	952	1.89	0.65	12	0.15	2226.00	6449.00	5330	20230508	-21.01	3825	20231023	10.07	4385	-3.99	20240102	3985	5.65	20240201	5330	-21.01	20230508	3825	10.07	20231023	1.36	N	244920	500	113 억	193844	N	N	3	N	N
95	20240214	110846	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4200	-30	5	-0.71	98894180	23619	12.56	4200	4230	4140	5490	2965	4230	4187.06	0.86	949	4420	4325	4205	4110	3990	4372	4157	113	1260	500	2960	5	1	22607693	950	1.89	0.65	12	0.10	2226.00	6449.00	5330	20230508	-21.20	3825	20231023	9.80	4385	-4.22	20240102	3985	5.40	20240201	5330	-21.20	20230508	3825	9.80	20231023	1.36	N	244920	500	113 억	193844	N	N	3	N	N
96	20240214	090837	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4200	-30	5	-0.71	52046240	12455	6.63	4200	4200	4140	5490	2965	4230	4178.74	0.86	1734	4420	4325	4205	4110	3990	4372	4157	113	1260	500	2960	5	1	22607693	950	1.89	0.65	12	0.06	2226.00	6449.00	5330	20230508	-21.20	3825	20231023	9.80	4385	-4.22	20240102	3985	5.40	20240201	5330	-21.20	20230508	3825	9.80	20231023	1.36	N	244920	500	113 억	193844	N	N	3	N	N
97	20240213	160836	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	155	2	3.80	789957120	187177	435.16	4120	4300	4085	5290	2855	4075	4220.34	0.76	17184	4151	4112	4086	4047	4021	4100	4035	113	1215	500	2850	5	1	22607693	956	1.90	0.66	12	0.83	2226.00	6449.00	5330	20230508	-20.64	3825	20231023	10.59	4385	-3.53	20240102	3985	6.15	20240201	5330	-20.64	20230508	3825	10.59	20231023	1.35	N	244920	500	113 억	171548	N	N	3	N	N
98	20240213	150833	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4235	160	2	3.93	765845185	181490	421.94	4120	4300	4085	5290	2855	4075	4219.77	0.76	16893	4151	4112	4086	4047	4021	4100	4035	113	1215	500	2850	5	1	22607693	957	1.90	0.66	12	0.80	2226.00	6449.00	5330	20230508	-20.54	3825	20231023	10.72	4385	-3.42	20240102	3985	6.27	20240201	5330	-20.54	20230508	3825	10.72	20231023	1.35	N	244920	500	113 억	171548	N	N	3	N	N
99	20240213	140843	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4195	120	2	2.94	513296115	122144	283.97	4120	4270	4085	5290	2855	4075	4202.39	0.76	11780	4151	4112	4086	4047	4021	4100	4035	113	1215	500	2850	5	1	22607693	948	1.88	0.65	12	0.54	2226.00	6449.00	5330	20230508	-21.29	3825	20231023	9.67	4385	-4.33	20240102	3985	5.27	20240201	5330	-21.29	20230508	3825	9.67	20231023	1.35	N	244920	500	113 억	171548	N	N	3	N	N
100	20240213	130831	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4235	160	2	3.93	480864975	114444	266.07	4120	4270	4085	5290	2855	4075	4201.75	0.76	11144	4151	4112	4086	4047	4021	4100	4035	113	1215	500	2850	5	1	22607693	957	1.90	0.66	12	0.51	2226.00	6449.00	5330	20230508	-20.54	3825	20231023	10.72	4385	-3.42	20240102	3985	6.27	20240201	5330	-20.54	20230508	3825	10.72	20231023	1.35	N	244920	500	113 억	171548	N	N	3	N	N
101	20240213	120842	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4210	135	2	3.31	460924880	109713	255.07	4120	4270	4085	5290	2855	4075	4201.19	0.76	10770	4151	4112	4086	4047	4021	4100	4035	113	1215	500	2850	5	1	22607693	952	1.89	0.65	12	0.49	2226.00	6449.00	5330	20230508	-21.01	3825	20231023	10.07	4385	-3.99	20240102	3985	5.65	20240201	5330	-21.01	20230508	3825	10.07	20231023	1.35	N	244920	500	113 억	171548	N	N	3	N	N
102	20240213	110903	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4190	115	2	2.82	223359550	53610	124.64	4120	4210	4085	5290	2855	4075	4166.38	0.76	7182	4151	4112	4086	4047	4021	4100	4035	113	1215	500	2850	5	1	22607693	947	1.88	0.65	12	0.24	2226.00	6449.00	5330	20230508	-21.39	3825	20231023	9.54	4385	-4.45	20240102	3985	5.14	20240201	5330	-21.39	20230508	3825	9.54	20231023	1.35	N	244920	500	113 억	171548	N	N	3	N	N
103	20240213	100717	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	55	2	1.35	128356050	30904	71.85	4120	4195	4085	5290	2855	4075	4153.38	0.76	6776	4151	4112	4086	4047	4021	4100	4035	113	1215	500	2850	5	1	22607693	934	1.86	0.64	12	0.14	2226.00	6449.00	5330	20230508	-22.51	3825	20231023	7.97	4385	-5.82	20240102	3985	3.64	20240201	5330	-22.51	20230508	3825	7.97	20231023	1.35	N	244920	500	113 억	171548	N	N	3	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History