KissMeData/006200/price/prices-20240201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

42 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	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	960	-8	5	-0.83	223569960	235189	381.10	956	962	943	1258	678	968	950.57	2.49	4809	990	978	968	956	946	974	952	234	290	500	690	1	1	46803136	449	2.77	0.30	12	0.50	346.00	3185.00	1449	20230609	-33.75	852	20231027	12.68	1198	-19.87	20240111	909	5.61	20240102	1449	-33.75	20230609	852	12.68	20231027	2.50	N	006200	500	234 억	1164476	N	N	78	N	N
3	20240229	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	949	-19	5	-1.96	213849017	225024	364.62	956	962	943	1258	678	968	950.34	2.49	8214	990	978	968	956	946	974	952	234	290	500	690	1	1	46803136	444	2.74	0.30	12	0.48	346.00	3185.00	1449	20230609	-34.51	852	20231027	11.38	1198	-20.78	20240111	909	4.40	20240102	1449	-34.51	20230609	852	11.38	20231027	2.50	N	006200	500	234 억	1164476	N	N	229	N	N
4	20240229	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	949	-19	5	-1.96	191524668	201463	326.45	956	962	943	1258	678	968	950.67	2.49	10757	990	978	968	956	946	974	952	234	290	500	690	1	1	46803136	444	2.74	0.30	12	0.43	346.00	3185.00	1449	20230609	-34.51	852	20231027	11.38	1198	-20.78	20240111	909	4.40	20240102	1449	-34.51	20230609	852	11.38	20231027	2.50	N	006200	500	234 억	1164476	N	N	229	N	N
5	20240229	130214	57	100.00	KOSPI	금융업	N	N	N	N	N	956	-12	5	-1.24	184602803	194179	314.64	956	962	943	1258	678	968	950.68	2.49	10935	990	978	968	956	946	974	952	234	290	500	690	1	1	46803136	447	2.76	0.30	12	0.41	346.00	3185.00	1449	20230609	-34.02	852	20231027	12.21	1198	-20.20	20240111	909	5.17	20240102	1449	-34.02	20230609	852	12.21	20231027	2.50	N	006200	500	234 억	1164476	N	N	229	N	N
6	20240229	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	953	-15	5	-1.55	180737009	190123	308.07	956	962	943	1258	678	968	950.63	2.49	11746	990	978	968	956	946	974	952	234	290	500	690	1	1	46803136	446	2.75	0.30	12	0.41	346.00	3185.00	1449	20230609	-34.23	852	20231027	11.85	1198	-20.45	20240111	909	4.84	20240102	1449	-34.23	20230609	852	11.85	20231027	2.50	N	006200	500	234 억	1164476	N	N	229	N	N
7	20240229	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	958	-10	5	-1.03	175628074	184783	299.42	956	962	943	1258	678	968	950.46	2.49	14228	990	978	968	956	946	974	952	234	290	500	690	1	1	46803136	448	2.77	0.30	12	0.39	346.00	3185.00	1449	20230609	-33.89	852	20231027	12.44	1198	-20.03	20240111	909	5.39	20240102	1449	-33.89	20230609	852	12.44	20231027	2.50	N	006200	500	234 억	1164476	N	N	229	N	N
8	20240229	100215	57	100.00	KOSPI	금융업	N	N	N	N	N	950	-18	5	-1.86	53575333	56160	91.00	956	962	950	1258	678	968	953.98	2.49	-7250	990	978	968	956	946	974	952	234	290	500	690	1	1	46803136	445	2.75	0.30	12	0.12	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1198	-20.70	20240111	909	4.51	20240102	1449	-34.44	20230609	852	11.50	20231027	2.50	N	006200	500	234 억	1164476	N	N	229	N	N
9	20240229	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	956	-12	5	-1.24	6388692	6682	10.83	956	960	956	1258	678	968	956.10	2.49	-221	990	978	968	956	946	974	952	234	290	500	690	1	1	46803136	447	2.76	0.30	12	0.01	346.00	3185.00	1449	20230609	-34.02	852	20231027	12.21	1198	-20.20	20240111	909	5.17	20240102	1449	-34.02	20230609	852	12.21	20231027	2.50	N	006200	500	234 억	1164476	N	N	229	N	N
10	20240228	160201	57	100.00	KOSPI	금융업	N	N	N	N	N	968	15	2	1.57	59469925	61368	38.74	974	980	958	1238	668	953	969.07	2.52	-15930	999	975	963	939	927	970	934	234	285	500	680	1	1	46803136	453	2.80	0.30	12	0.13	346.00	3185.00	1449	20230609	-33.20	852	20231027	13.62	1198	-19.20	20240111	909	6.49	20240102	1449	-33.20	20230609	852	13.62	20231027	2.45	N	006200	500	234 억	1180376	N	N	229	N	N
11	20240228	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	962	9	2	0.94	57874110	59716	37.70	974	980	958	1238	668	953	969.16	2.52	-15927	999	975	963	939	927	970	934	234	285	500	680	1	1	46803136	450	2.78	0.30	12	0.13	346.00	3185.00	1449	20230609	-33.61	852	20231027	12.91	1198	-19.70	20240111	909	5.83	20240102	1449	-33.61	20230609	852	12.91	20231027	2.45	N	006200	500	234 억	1180376	N	N	16	N	N
12	20240228	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	965	12	2	1.26	50590159	52151	32.92	974	980	958	1238	668	953	970.07	2.52	-14462	999	975	963	939	927	970	934	234	285	500	680	1	1	46803136	452	2.79	0.30	12	0.11	346.00	3185.00	1449	20230609	-33.40	852	20231027	13.26	1198	-19.45	20240111	909	6.16	20240102	1449	-33.40	20230609	852	13.26	20231027	2.45	N	006200	500	234 억	1180376	N	N	16	N	N
13	20240228	130214	57	100.00	KOSPI	금융업	N	N	N	N	N	969	16	2	1.68	42041714	43314	27.34	974	980	958	1238	668	953	970.63	2.52	-9508	999	975	963	939	927	970	934	234	285	500	680	1	1	46803136	454	2.80	0.30	12	0.09	346.00	3185.00	1449	20230609	-33.13	852	20231027	13.73	1198	-19.12	20240111	909	6.60	20240102	1449	-33.13	20230609	852	13.73	20231027	2.45	N	006200	500	234 억	1180376	N	N	16	N	N
14	20240228	120215	57	100.00	KOSPI	금융업	N	N	N	N	N	973	20	2	2.10	40460242	41677	26.31	974	980	958	1238	668	953	970.81	2.52	-9470	999	975	963	939	927	970	934	234	285	500	680	1	1	46803136	455	2.81	0.31	12	0.09	346.00	3185.00	1449	20230609	-32.85	852	20231027	14.20	1198	-18.78	20240111	909	7.04	20240102	1449	-32.85	20230609	852	14.20	20231027	2.45	N	006200	500	234 억	1180376	N	N	16	N	N
15	20240228	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	971	18	2	1.89	25866629	26648	16.82	974	980	958	1238	668	953	970.68	2.52	-6852	999	975	963	939	927	970	934	234	285	500	680	1	1	46803136	454	2.81	0.30	12	0.06	346.00	3185.00	1449	20230609	-32.99	852	20231027	13.97	1198	-18.95	20240111	909	6.82	20240102	1449	-32.99	20230609	852	13.97	20231027	2.45	N	006200	500	234 억	1180376	N	N	16	N	N
16	20240228	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	968	15	2	1.57	13621106	14051	8.87	974	980	958	1238	668	953	969.40	2.52	-4466	999	975	963	939	927	970	934	234	285	500	680	1	1	46803136	453	2.80	0.30	12	0.03	346.00	3185.00	1449	20230609	-33.20	852	20231027	13.62	1198	-19.20	20240111	909	6.49	20240102	1449	-33.20	20230609	852	13.62	20231027	2.45	N	006200	500	234 억	1180376	N	N	16	N	N
17	20240228	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	974	21	2	2.20	1011884	1041	0.66	974	974	958	1238	668	953	972.03	2.52	-440	999	975	963	939	927	970	934	234	285	500	680	1	1	46803136	456	2.82	0.31	12	0.00	346.00	3185.00	1449	20230609	-32.78	852	20231027	14.32	1198	-18.70	20240111	909	7.15	20240102	1449	-32.78	20230609	852	14.32	20231027	2.45	N	006200	500	234 억	1180376	N	N	16	N	N
18	20240227	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	953	-27	5	-2.76	152242219	158079	129.92	971	987	951	1274	686	980	963.08	2.62	-33370	1007	993	978	964	949	986	957	234	294	500	700	1	1	46803136	446	2.75	0.30	12	0.34	346.00	3185.00	1449	20230609	-34.23	852	20231027	11.85	1198	-20.45	20240111	909	4.84	20240102	1449	-34.23	20230609	852	11.85	20231027	2.49	N	006200	500	234 억	1227896	N	N	16	N	N
19	20240227	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	951	-29	5	-2.96	139091078	144294	118.59	971	987	951	1274	686	980	963.94	2.62	-28035	1007	993	978	964	949	986	957	234	294	500	700	1	1	46803136	445	2.75	0.30	12	0.31	346.00	3185.00	1449	20230609	-34.37	852	20231027	11.62	1198	-20.62	20240111	909	4.62	20240102	1449	-34.37	20230609	852	11.62	20231027	2.49	N	006200	500	234 억	1227896	N	N	28	N	N
20	20240227	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	959	-21	5	-2.14	110559072	114369	94.00	971	987	958	1274	686	980	966.69	2.62	-20948	1007	993	978	964	949	986	957	234	294	500	700	1	1	46803136	449	2.77	0.30	12	0.24	346.00	3185.00	1449	20230609	-33.82	852	20231027	12.56	1198	-19.95	20240111	909	5.50	20240102	1449	-33.82	20230609	852	12.56	20231027	2.49	N	006200	500	234 억	1227896	N	N	28	N	N
21	20240227	130202	57	100.00	KOSPI	금융업	N	N	N	N	N	965	-15	5	-1.53	82329930	85037	69.89	971	987	964	1274	686	980	968.17	2.62	-12531	1007	993	978	964	949	986	957	234	294	500	700	1	1	46803136	452	2.79	0.30	12	0.18	346.00	3185.00	1449	20230609	-33.40	852	20231027	13.26	1198	-19.45	20240111	909	6.16	20240102	1449	-33.40	20230609	852	13.26	20231027	2.49	N	006200	500	234 억	1227896	N	N	28	N	N
22	20240227	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	971	-9	5	-0.92	59923583	61812	50.80	971	987	965	1274	686	980	969.45	2.62	-11406	1007	993	978	964	949	986	957	234	294	500	700	1	1	46803136	454	2.81	0.30	12	0.13	346.00	3185.00	1449	20230609	-32.99	852	20231027	13.97	1198	-18.95	20240111	909	6.82	20240102	1449	-32.99	20230609	852	13.97	20231027	2.49	N	006200	500	234 억	1227896	N	N	28	N	N
23	20240227	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	971	-9	5	-0.92	38923771	40086	32.95	971	987	966	1274	686	980	971.01	2.62	-5622	1007	993	978	964	949	986	957	234	294	500	700	1	1	46803136	454	2.81	0.30	12	0.09	346.00	3185.00	1449	20230609	-32.99	852	20231027	13.97	1198	-18.95	20240111	909	6.82	20240102	1449	-32.99	20230609	852	13.97	20231027	2.49	N	006200	500	234 억	1227896	N	N	28	N	N
24	20240227	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	978	-2	5	-0.20	37452469	38574	31.70	971	987	966	1274	686	980	970.93	2.62	-4822	1007	993	978	964	949	986	957	234	294	500	700	1	1	46803136	458	2.83	0.31	12	0.08	346.00	3185.00	1449	20230609	-32.51	852	20231027	14.79	1198	-18.36	20240111	909	7.59	20240102	1449	-32.51	20230609	852	14.79	20231027	2.49	N	006200	500	234 억	1227896	N	N	28	N	N
25	20240227	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	971	-9	5	-0.92	2076969	2139	1.76	971	971	971	1274	686	980	971.00	2.62	665	1007	993	978	964	949	986	957	234	294	500	700	1	1	46803136	454	2.81	0.30	12	0.00	346.00	3185.00	1449	20230609	-32.99	852	20231027	13.97	1198	-18.95	20240111	909	6.82	20240102	1449	-32.99	20230609	852	13.97	20231027	2.49	N	006200	500	234 억	1227896	N	N	28	N	N
26	20240226	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	980	3	2	0.31	116928618	119761	61.02	989	992	963	1270	684	977	976.32	2.64	-8543	1007	992	984	969	961	988	965	234	293	500	700	1	1	46803136	459	2.83	0.31	12	0.26	346.00	3185.00	1449	20230609	-32.37	852	20231027	15.02	1198	-18.20	20240111	909	7.81	20240102	1449	-32.37	20230609	852	15.02	20231027	2.66	N	006200	500	234 억	1235115	N	N	28	N	N
27	20240226	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	982	5	2	0.51	115691301	118498	60.37	989	992	963	1270	684	977	976.31	2.64	-8696	1007	992	984	969	961	988	965	234	293	500	700	1	1	46803136	460	2.84	0.31	12	0.25	346.00	3185.00	1449	20230609	-32.23	852	20231027	15.26	1198	-18.03	20240111	909	8.03	20240102	1449	-32.23	20230609	852	15.26	20231027	2.66	N	006200	500	234 억	1235115	N	N	7	N	N
28	20240226	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	988	11	2	1.13	114264025	117041	59.63	989	992	963	1270	684	977	976.27	2.64	-8776	1007	992	984	969	961	988	965	234	293	500	700	1	1	46803136	462	2.86	0.31	12	0.25	346.00	3185.00	1449	20230609	-31.82	852	20231027	15.96	1198	-17.53	20240111	909	8.69	20240102	1449	-31.82	20230609	852	15.96	20231027	2.66	N	006200	500	234 억	1235115	N	N	7	N	N
29	20240226	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	979	2	2	0.20	102004870	104526	53.25	989	992	963	1270	684	977	975.88	2.64	-6992	1007	992	984	969	961	988	965	234	293	500	700	1	1	46803136	458	2.83	0.31	12	0.22	346.00	3185.00	1449	20230609	-32.44	852	20231027	14.91	1198	-18.28	20240111	909	7.70	20240102	1449	-32.44	20230609	852	14.91	20231027	2.66	N	006200	500	234 억	1235115	N	N	7	N	N
30	20240226	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	984	7	2	0.72	97854582	100287	51.09	989	992	963	1270	684	977	975.75	2.64	-7087	1007	992	984	969	961	988	965	234	293	500	700	1	1	46803136	461	2.84	0.31	12	0.21	346.00	3185.00	1449	20230609	-32.09	852	20231027	15.49	1198	-17.86	20240111	909	8.25	20240102	1449	-32.09	20230609	852	15.49	20231027	2.66	N	006200	500	234 억	1235115	N	N	7	N	N
31	20240226	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	981	4	2	0.41	54355637	55836	28.45	989	992	963	1270	684	977	973.49	2.64	-399	1007	992	984	969	961	988	965	234	293	500	700	1	1	46803136	459	2.84	0.31	12	0.12	346.00	3185.00	1449	20230609	-32.30	852	20231027	15.14	1198	-18.11	20240111	909	7.92	20240102	1449	-32.30	20230609	852	15.14	20231027	2.66	N	006200	500	234 억	1235115	N	N	7	N	N
32	20240226	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	988	11	2	1.13	40627250	41835	21.31	989	992	963	1270	684	977	971.13	2.64	-431	1007	992	984	969	961	988	965	234	293	500	700	1	1	46803136	462	2.86	0.31	12	0.09	346.00	3185.00	1449	20230609	-31.82	852	20231027	15.96	1198	-17.53	20240111	909	8.69	20240102	1449	-31.82	20230609	852	15.96	20231027	2.66	N	006200	500	234 억	1235115	N	N	7	N	N
33	20240226	090208	57	100.00	KOSPI	금융업	N	N	N	N	N	985	8	2	0.82	300841	305	0.16	989	989	985	1270	684	977	986.36	2.64	-214	1007	992	984	969	961	988	965	234	293	500	700	1	1	46803136	461	2.85	0.31	12	0.00	346.00	3185.00	1449	20230609	-32.02	852	20231027	15.61	1198	-17.78	20240111	909	8.36	20240102	1449	-32.02	20230609	852	15.61	20231027	2.66	N	006200	500	234 억	1235115	N	N	7	N	N
34	20240223	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	977	-17	5	-1.71	192952565	196275	110.20	994	999	976	1292	696	994	983.09	2.68	-11445	1020	1006	993	979	966	1000	973	234	298	500	710	1	1	46803136	457	2.82	0.31	12	0.42	346.00	3185.00	1449	20230609	-32.57	852	20231027	14.67	1198	-18.45	20240111	909	7.48	20240102	1449	-32.57	20230609	852	14.67	20231027	2.59	N	006200	500	234 억	1254125	N	N	7	N	N
35	20240223	150212	57	100.00	KOSPI	금융업	N	N	N	N	N	979	-15	5	-1.51	177506458	180472	101.33	994	999	976	1292	696	994	983.57	2.68	-10786	1020	1006	993	979	966	1000	973	234	298	500	710	1	1	46803136	458	2.83	0.31	12	0.39	346.00	3185.00	1449	20230609	-32.44	852	20231027	14.91	1198	-18.28	20240111	909	7.70	20240102	1449	-32.44	20230609	852	14.91	20231027	2.59	N	006200	500	234 억	1254125	N	N	28	N	N
36	20240223	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	980	-14	5	-1.41	154654820	157112	88.21	994	999	976	1292	696	994	984.36	2.68	-12986	1020	1006	993	979	966	1000	973	234	298	500	710	1	1	46803136	459	2.83	0.31	12	0.34	346.00	3185.00	1449	20230609	-32.37	852	20231027	15.02	1198	-18.20	20240111	909	7.81	20240102	1449	-32.37	20230609	852	15.02	20231027	2.59	N	006200	500	234 억	1254125	N	N	28	N	N
37	20240223	130210	57	100.00	KOSPI	금융업	N	N	N	N	N	985	-9	5	-0.91	111748330	113438	63.69	994	999	976	1292	696	994	985.10	2.68	-30427	1020	1006	993	979	966	1000	973	234	298	500	710	1	1	46803136	461	2.85	0.31	12	0.24	346.00	3185.00	1449	20230609	-32.02	852	20231027	15.61	1198	-17.78	20240111	909	8.36	20240102	1449	-32.02	20230609	852	15.61	20231027	2.59	N	006200	500	234 억	1254125	N	N	28	N	N
38	20240223	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	985	-9	5	-0.91	103280413	104833	58.86	994	999	976	1292	696	994	985.19	2.68	-31498	1020	1006	993	979	966	1000	973	234	298	500	710	1	1	46803136	461	2.85	0.31	12	0.22	346.00	3185.00	1449	20230609	-32.02	852	20231027	15.61	1198	-17.78	20240111	909	8.36	20240102	1449	-32.02	20230609	852	15.61	20231027	2.59	N	006200	500	234 억	1254125	N	N	28	N	N
39	20240223	110210	57	100.00	KOSPI	금융업	N	N	N	N	N	986	-8	5	-0.80	96893636	98356	55.22	994	999	976	1292	696	994	985.13	2.68	-31740	1020	1006	993	979	966	1000	973	234	298	500	710	1	1	46803136	461	2.85	0.31	12	0.21	346.00	3185.00	1449	20230609	-31.95	852	20231027	15.73	1198	-17.70	20240111	909	8.47	20240102	1449	-31.95	20230609	852	15.73	20231027	2.59	N	006200	500	234 억	1254125	N	N	28	N	N
40	20240223	100209	57	100.00	KOSPI	금융업	N	N	N	N	N	987	-7	5	-0.70	43033920	43590	24.47	994	999	984	1292	696	994	987.24	2.68	-31871	1020	1006	993	979	966	1000	973	234	298	500	710	1	1	46803136	462	2.85	0.31	12	0.09	346.00	3185.00	1449	20230609	-31.88	852	20231027	15.85	1198	-17.61	20240111	909	8.58	20240102	1449	-31.88	20230609	852	15.85	20231027	2.59	N	006200	500	234 억	1254125	N	N	28	N	N
41	20240223	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	994	0	3	0.00	144130	145	0.08	994	994	994	1292	696	994	994.00	2.68	28	1020	1006	993	979	966	1000	973	234	298	500	710	1	1	46803136	465	2.87	0.31	12	0.00	346.00	3185.00	1449	20230609	-31.40	852	20231027	16.67	1198	-17.03	20240111	909	9.35	20240102	1449	-31.40	20230609	852	16.67	20231027	2.59	N	006200	500	234 억	1254125	N	N	28	N	N
42	20240222	160204	57	100.00	KOSPI	금융업	N	N	N	N	N	994	-10	5	-1.00	176114779	177909	112.41	1005	1007	980	1305	703	1004	989.91	2.58	47189	1024	1013	1006	995	988	1010	992	234	301	500	720	1	1	46803136	465	2.87	0.31	12	0.38	346.00	3185.00	1449	20230609	-31.40	852	20231027	16.67	1198	-17.03	20240111	909	9.35	20240102	1449	-31.40	20230609	852	16.67	20231027	2.55	N	006200	500	234 억	1206905	N	N	28	N	N
43	20240222	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	997	-7	5	-0.70	169455492	171216	108.18	1005	1007	980	1305	703	1004	989.72	2.58	44558	1024	1013	1006	995	988	1010	992	234	301	500	720	1	1	46803136	467	2.88	0.31	12	0.37	346.00	3185.00	1449	20230609	-31.19	852	20231027	17.02	1198	-16.78	20240111	909	9.68	20240102	1449	-31.19	20230609	852	17.02	20231027	2.55	N	006200	500	234 억	1206905	N	N	2	N	N
44	20240222	140210	57	100.00	KOSPI	금융업	N	N	N	N	N	988	-16	5	-1.59	155594153	157249	99.36	1005	1007	980	1305	703	1004	989.48	2.58	41915	1024	1013	1006	995	988	1010	992	234	301	500	720	1	1	46803136	462	2.86	0.31	12	0.34	346.00	3185.00	1449	20230609	-31.82	852	20231027	15.96	1198	-17.53	20240111	909	8.69	20240102	1449	-31.82	20230609	852	15.96	20231027	2.55	N	006200	500	234 억	1206905	N	N	2	N	N
45	20240222	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	989	-15	5	-1.49	131745620	133080	84.09	1005	1007	980	1305	703	1004	989.97	2.58	39503	1024	1013	1006	995	988	1010	992	234	301	500	720	1	1	46803136	463	2.86	0.31	12	0.28	346.00	3185.00	1449	20230609	-31.75	852	20231027	16.08	1198	-17.45	20240111	909	8.80	20240102	1449	-31.75	20230609	852	16.08	20231027	2.55	N	006200	500	234 억	1206905	N	N	2	N	N
46	20240222	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	1000	-4	5	-0.40	19574569	19543	12.35	1005	1007	1000	1305	703	1004	1001.62	2.58	2097	1024	1013	1006	995	988	1010	992	234	301	500	720	1	1	46803136	468	2.89	0.31	12	0.04	346.00	3185.00	1449	20230609	-30.99	852	20231027	17.37	1198	-16.53	20240111	909	10.01	20240102	1449	-30.99	20230609	852	17.37	20231027	2.55	N	006200	500	234 억	1206905	N	N	2	N	N
47	20240222	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	1006	2	2	0.20	11759490	11733	7.41	1005	1007	1000	1305	703	1004	1002.26	2.58	-508	1024	1013	1006	995	988	1010	992	234	301	500	720	1	1	46803136	471	2.91	0.32	12	0.03	346.00	3185.00	1449	20230609	-30.57	852	20231027	18.08	1198	-16.03	20240111	909	10.67	20240102	1449	-30.57	20230609	852	18.08	20231027	2.55	N	006200	500	234 억	1206905	N	N	2	N	N
48	20240222	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	1001	-3	5	-0.30	10222044	10204	6.45	1005	1007	1000	1305	703	1004	1001.77	2.58	-1662	1024	1013	1006	995	988	1010	992	234	301	500	720	1	1	46803136	468	2.89	0.31	12	0.02	346.00	3185.00	1449	20230609	-30.92	852	20231027	17.49	1198	-16.44	20240111	909	10.12	20240102	1449	-30.92	20230609	852	17.49	20231027	2.55	N	006200	500	234 억	1206905	N	N	2	N	N
49	20240222	090209	57	100.00	KOSPI	금융업	N	N	N	N	N	1005	1	2	0.10	1928922	1925	1.22	1005	1005	1001	1305	703	1004	1002.04	2.58	-1880	1024	1013	1006	995	988	1010	992	234	301	500	720	1	1	46803136	470	2.90	0.32	12	0.00	346.00	3185.00	1449	20230609	-30.64	852	20231027	17.96	1198	-16.11	20240111	909	10.56	20240102	1449	-30.64	20230609	852	17.96	20231027	2.55	N	006200	500	234 억	1206905	N	N	2	N	N
50	20240221	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	1004	-11	5	-1.08	158871641	158055	96.64	1015	1017	999	1319	711	1015	1005.17	2.59	-4857	1038	1026	1013	1001	988	1032	1007	234	304	500	730	1	1	46803136	470	2.90	0.32	12	0.34	346.00	3185.00	1449	20230609	-30.71	852	20231027	17.84	1198	-16.19	20240111	909	10.45	20240102	1449	-30.71	20230609	852	17.84	20231027	2.47	N	006200	500	234 억	1210311	N	N	2	N	N
51	20240221	150206	57	100.00	KOSPI	금융업	N	N	N	N	N	1001	-14	5	-1.38	130047565	129242	79.02	1015	1017	1001	1319	711	1015	1006.23	2.59	-10475	1038	1026	1013	1001	988	1032	1007	234	304	500	730	1	1	46803136	468	2.89	0.31	12	0.28	346.00	3185.00	1449	20230609	-30.92	852	20231027	17.49	1198	-16.44	20240111	909	10.12	20240102	1449	-30.92	20230609	852	17.49	20231027	2.47	N	006200	500	234 억	1210311	N	N	29	N	N
52	20240221	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	1003	-12	5	-1.18	116373966	115604	70.68	1015	1017	1001	1319	711	1015	1006.66	2.59	-8902	1038	1026	1013	1001	988	1032	1007	234	304	500	730	1	1	46803136	469	2.90	0.31	12	0.25	346.00	3185.00	1449	20230609	-30.78	852	20231027	17.72	1198	-16.28	20240111	909	10.34	20240102	1449	-30.78	20230609	852	17.72	20231027	2.47	N	006200	500	234 억	1210311	N	N	29	N	N
53	20240221	130208	57	100.00	KOSPI	금융업	N	N	N	N	N	1008	-7	5	-0.69	91436211	90806	55.52	1015	1017	1001	1319	711	1015	1006.94	2.59	-7373	1038	1026	1013	1001	988	1032	1007	234	304	500	730	1	1	46803136	472	2.91	0.32	12	0.19	346.00	3185.00	1449	20230609	-30.43	852	20231027	18.31	1198	-15.86	20240111	909	10.89	20240102	1449	-30.43	20230609	852	18.31	20231027	2.47	N	006200	500	234 억	1210311	N	N	29	N	N
54	20240221	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	1010	-5	5	-0.49	85305908	84726	51.80	1015	1017	1001	1319	711	1015	1006.84	2.59	-6604	1038	1026	1013	1001	988	1032	1007	234	304	500	730	1	1	46803136	473	2.92	0.32	12	0.18	346.00	3185.00	1449	20230609	-30.30	852	20231027	18.54	1198	-15.69	20240111	909	11.11	20240102	1449	-30.30	20230609	852	18.54	20231027	2.47	N	006200	500	234 억	1210311	N	N	29	N	N
55	20240221	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	1011	-4	5	-0.39	77951933	77424	47.34	1015	1017	1001	1319	711	1015	1006.82	2.59	-5163	1038	1026	1013	1001	988	1032	1007	234	304	500	730	1	1	46803136	473	2.92	0.32	12	0.17	346.00	3185.00	1449	20230609	-30.23	852	20231027	18.66	1198	-15.61	20240111	909	11.22	20240102	1449	-30.23	20230609	852	18.66	20231027	2.47	N	006200	500	234 억	1210311	N	N	29	N	N
56	20240221	100207	57	100.00	KOSPI	금융업	N	N	N	N	N	1007	-8	5	-0.79	69418965	68952	42.16	1015	1017	1001	1319	711	1015	1006.77	2.59	-7587	1038	1026	1013	1001	988	1032	1007	234	304	500	730	1	1	46803136	471	2.91	0.32	12	0.15	346.00	3185.00	1449	20230609	-30.50	852	20231027	18.19	1198	-15.94	20240111	909	10.78	20240102	1449	-30.50	20230609	852	18.19	20231027	2.47	N	006200	500	234 억	1210311	N	N	29	N	N
57	20240221	090208	57	100.00	KOSPI	금융업	N	N	N	N	N	1008	-7	5	-0.69	1341709	1329	0.81	1015	1015	1008	1319	711	1015	1009.56	2.59	-8	1038	1026	1013	1001	988	1032	1007	234	304	500	730	1	1	46803136	472	2.91	0.32	12	0.00	346.00	3185.00	1449	20230609	-30.43	852	20231027	18.31	1198	-15.86	20240111	909	10.89	20240102	1449	-30.43	20230609	852	18.31	20231027	2.47	N	006200	500	234 억	1210311	N	N	29	N	N
58	20240220	160204	57	100.00	KOSPI	금융업	N	N	N	N	N	1015	5	2	0.50	165563479	163352	68.70	1010	1025	1000	1313	707	1010	1013.54	2.55	20205	1042	1026	1009	993	976	1034	1001	234	303	500	720	1	1	46803136	475	2.93	0.32	12	0.35	346.00	3185.00	1449	20230609	-29.95	852	20231027	19.13	1198	-15.28	20240111	909	11.66	20240102	1449	-29.95	20230609	852	19.13	20231027	2.48	N	006200	500	234 억	1193375	N	N	29	N	N
59	20240220	150207	57	100.00	KOSPI	금융업	N	N	N	N	N	1011	1	2	0.10	157921412	155798	65.52	1010	1025	1000	1313	707	1010	1013.63	2.55	15901	1042	1026	1009	993	976	1034	1001	234	303	500	720	1	1	46803136	473	2.92	0.32	12	0.33	346.00	3185.00	1449	20230609	-30.23	852	20231027	18.66	1198	-15.61	20240111	909	11.22	20240102	1449	-30.23	20230609	852	18.66	20231027	2.48	N	006200	500	234 억	1193375	N	N	88	N	N
60	20240220	140206	57	100.00	KOSPI	금융업	N	N	N	N	N	1015	5	2	0.50	134544172	132664	55.79	1010	1025	1000	1313	707	1010	1014.17	2.55	16051	1042	1026	1009	993	976	1034	1001	234	303	500	720	1	1	46803136	475	2.93	0.32	12	0.28	346.00	3185.00	1449	20230609	-29.95	852	20231027	19.13	1198	-15.28	20240111	909	11.66	20240102	1449	-29.95	20230609	852	19.13	20231027	2.48	N	006200	500	234 억	1193375	N	N	88	N	N
61	20240220	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	1014	4	2	0.40	121340577	119674	50.33	1010	1025	1000	1313	707	1010	1013.93	2.55	15592	1042	1026	1009	993	976	1034	1001	234	303	500	720	1	1	46803136	475	2.93	0.32	12	0.26	346.00	3185.00	1449	20230609	-30.02	852	20231027	19.01	1198	-15.36	20240111	909	11.55	20240102	1449	-30.02	20230609	852	19.01	20231027	2.48	N	006200	500	234 억	1193375	N	N	88	N	N
62	20240220	120206	57	100.00	KOSPI	금융업	N	N	N	N	N	1016	6	2	0.59	113374270	111828	47.03	1010	1025	1000	1313	707	1010	1013.83	2.55	14384	1042	1026	1009	993	976	1034	1001	234	303	500	720	1	1	46803136	476	2.94	0.32	12	0.24	346.00	3185.00	1449	20230609	-29.88	852	20231027	19.25	1198	-15.19	20240111	909	11.77	20240102	1449	-29.88	20230609	852	19.25	20231027	2.48	N	006200	500	234 억	1193375	N	N	88	N	N
63	20240220	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	1016	6	2	0.59	62107671	61538	25.88	1010	1017	1000	1313	707	1010	1009.26	2.55	10702	1042	1026	1009	993	976	1034	1001	234	303	500	720	1	1	46803136	476	2.94	0.32	12	0.13	346.00	3185.00	1449	20230609	-29.88	852	20231027	19.25	1198	-15.19	20240111	909	11.77	20240102	1449	-29.88	20230609	852	19.25	20231027	2.48	N	006200	500	234 억	1193375	N	N	88	N	N
64	20240220	100203	57	100.00	KOSPI	금융업	N	N	N	N	N	1015	5	2	0.50	41716932	41452	17.43	1010	1017	1000	1313	707	1010	1006.39	2.55	11833	1042	1026	1009	993	976	1034	1001	234	303	500	720	1	1	46803136	475	2.93	0.32	12	0.09	346.00	3185.00	1449	20230609	-29.95	852	20231027	19.13	1198	-15.28	20240111	909	11.66	20240102	1449	-29.95	20230609	852	19.13	20231027	2.48	N	006200	500	234 억	1193375	N	N	88	N	N
65	20240220	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	1013	3	2	0.30	2234749	2210	0.93	1010	1013	1010	1313	707	1010	1011.20	2.55	492	1042	1026	1009	993	976	1034	1001	234	303	500	720	1	1	46803136	474	2.93	0.32	12	0.00	346.00	3185.00	1449	20230609	-30.09	852	20231027	18.90	1198	-15.44	20240111	909	11.44	20240102	1449	-30.09	20230609	852	18.90	20231027	2.48	N	006200	500	234 억	1193375	N	N	88	N	N
66	20240219	160206	57	100.00	KOSPI	금융업	N	N	N	N	N	1010	15	2	1.51	239765370	236797	364.50	992	1025	992	1293	697	995	1012.54	2.40	62783	1008	1001	993	986	978	997	982	234	298	500	710	1	1	46803136	473	2.92	0.32	12	0.51	346.00	3185.00	1449	20230609	-30.30	852	20231027	18.54	1198	-15.69	20240111	909	11.11	20240102	1449	-30.30	20230609	852	18.54	20231027	2.47	N	006200	500	234 억	1124826	N	N	88	N	N
67	20240219	150207	57	100.00	KOSPI	금융업	N	N	N	N	N	1009	14	2	1.41	212799699	210037	323.31	992	1025	992	1293	697	995	1013.15	2.40	55123	1008	1001	993	986	978	997	982	234	298	500	710	1	1	46803136	472	2.92	0.32	12	0.45	346.00	3185.00	1449	20230609	-30.37	852	20231027	18.43	1198	-15.78	20240111	909	11.00	20240102	1449	-30.37	20230609	852	18.43	20231027	2.47	N	006200	500	234 억	1124826	N	N	24	N	N
68	20240219	140207	57	100.00	KOSPI	금융업	N	N	N	N	N	1010	15	2	1.51	195895590	193288	297.53	992	1025	992	1293	697	995	1013.49	2.40	49665	1008	1001	993	986	978	997	982	234	298	500	710	1	1	46803136	473	2.92	0.32	12	0.41	346.00	3185.00	1449	20230609	-30.30	852	20231027	18.54	1198	-15.69	20240111	909	11.11	20240102	1449	-30.30	20230609	852	18.54	20231027	2.47	N	006200	500	234 억	1124826	N	N	24	N	N
69	20240219	130208	57	100.00	KOSPI	금융업	N	N	N	N	N	1015	20	2	2.01	185308375	182809	281.40	992	1025	992	1293	697	995	1013.67	2.40	49246	1008	1001	993	986	978	997	982	234	298	500	710	1	1	46803136	475	2.93	0.32	12	0.39	346.00	3185.00	1449	20230609	-29.95	852	20231027	19.13	1198	-15.28	20240111	909	11.66	20240102	1449	-29.95	20230609	852	19.13	20231027	2.47	N	006200	500	234 억	1124826	N	N	24	N	N
70	20240219	120206	57	100.00	KOSPI	금융업	N	N	N	N	N	1016	21	2	2.11	177125479	174747	268.99	992	1025	992	1293	697	995	1013.61	2.40	50283	1008	1001	993	986	978	997	982	234	298	500	710	1	1	46803136	476	2.94	0.32	12	0.37	346.00	3185.00	1449	20230609	-29.88	852	20231027	19.25	1198	-15.19	20240111	909	11.77	20240102	1449	-29.88	20230609	852	19.25	20231027	2.47	N	006200	500	234 억	1124826	N	N	24	N	N
71	20240219	110206	57	100.00	KOSPI	금융업	N	N	N	N	N	1012	17	2	1.71	144348234	142489	219.33	992	1025	992	1293	697	995	1013.05	2.40	48743	1008	1001	993	986	978	997	982	234	298	500	710	1	1	46803136	474	2.92	0.32	12	0.30	346.00	3185.00	1449	20230609	-30.16	852	20231027	18.78	1198	-15.53	20240111	909	11.33	20240102	1449	-30.16	20230609	852	18.78	20231027	2.47	N	006200	500	234 억	1124826	N	N	24	N	N
72	20240219	100205	57	100.00	KOSPI	금융업	N	N	N	N	N	1016	21	2	2.11	123115067	121523	187.06	992	1025	992	1293	697	995	1013.10	2.40	45771	1008	1001	993	986	978	997	982	234	298	500	710	1	1	46803136	476	2.94	0.32	12	0.26	346.00	3185.00	1449	20230609	-29.88	852	20231027	19.25	1198	-15.19	20240111	909	11.77	20240102	1449	-29.88	20230609	852	19.25	20231027	2.47	N	006200	500	234 억	1124826	N	N	24	N	N
73	20240219	090206	57	100.00	KOSPI	금융업	N	N	N	N	N	992	-3	5	-0.30	323392	326	0.50	992	992	992	1293	697	995	992.00	2.40	104	1008	1001	993	986	978	997	982	234	298	500	710	1	1	46803136	464	2.87	0.31	12	0.00	346.00	3185.00	1449	20230609	-31.54	852	20231027	16.43	1198	-17.20	20240111	909	9.13	20240102	1449	-31.54	20230609	852	16.43	20231027	2.47	N	006200	500	234 억	1124826	N	N	24	N	N
74	20240216	160204	57	100.00	KOSPI	금융업	N	N	N	N	N	995	-4	5	-0.40	64349108	64939	49.48	1000	1000	985	1298	700	999	990.92	2.43	-11199	1010	1004	993	987	976	1007	990	234	299	500	710	1	1	46803136	466	2.88	0.31	12	0.14	346.00	3185.00	1449	20230609	-31.33	852	20231027	16.78	1198	-16.94	20240111	909	9.46	20240102	1449	-31.33	20230609	852	16.78	20231027	2.49	N	006200	500	234 억	1138480	N	N	24	N	N
75	20240216	150206	57	100.00	KOSPI	금융업	N	N	N	N	N	995	-4	5	-0.40	61421509	61995	47.24	1000	1000	985	1298	700	999	990.75	2.43	-12273	1010	1004	993	987	976	1007	990	234	299	500	710	1	1	46803136	466	2.88	0.31	12	0.13	346.00	3185.00	1449	20230609	-31.33	852	20231027	16.78	1198	-16.94	20240111	909	9.46	20240102	1449	-31.33	20230609	852	16.78	20231027	2.49	N	006200	500	234 억	1138480	N	N	29	N	N
76	20240216	140207	57	100.00	KOSPI	금융업	N	N	N	N	N	993	-6	5	-0.60	59539320	60101	45.80	1000	1000	985	1298	700	999	990.65	2.43	-11938	1010	1004	993	987	976	1007	990	234	299	500	710	1	1	46803136	465	2.87	0.31	12	0.13	346.00	3185.00	1449	20230609	-31.47	852	20231027	16.55	1198	-17.11	20240111	909	9.24	20240102	1449	-31.47	20230609	852	16.55	20231027	2.49	N	006200	500	234 억	1138480	N	N	29	N	N
77	20240216	130205	57	100.00	KOSPI	금융업	N	N	N	N	N	990	-9	5	-0.90	57320144	57870	44.10	1000	1000	985	1298	700	999	990.50	2.43	-11776	1010	1004	993	987	976	1007	990	234	299	500	710	1	1	46803136	463	2.86	0.31	12	0.12	346.00	3185.00	1449	20230609	-31.68	852	20231027	16.20	1198	-17.36	20240111	909	8.91	20240102	1449	-31.68	20230609	852	16.20	20231027	2.49	N	006200	500	234 억	1138480	N	N	29	N	N
78	20240216	120207	57	100.00	KOSPI	금융업	N	N	N	N	N	993	-6	5	-0.60	49963550	50447	38.44	1000	1000	985	1298	700	999	990.42	2.43	-10935	1010	1004	993	987	976	1007	990	234	299	500	710	1	1	46803136	465	2.87	0.31	12	0.11	346.00	3185.00	1449	20230609	-31.47	852	20231027	16.55	1198	-17.11	20240111	909	9.24	20240102	1449	-31.47	20230609	852	16.55	20231027	2.49	N	006200	500	234 억	1138480	N	N	29	N	N
79	20240216	110207	57	100.00	KOSPI	금융업	N	N	N	N	N	991	-8	5	-0.80	39757177	40128	30.58	1000	1000	985	1298	700	999	990.76	2.43	-12948	1010	1004	993	987	976	1007	990	234	299	500	710	1	1	46803136	464	2.86	0.31	12	0.09	346.00	3185.00	1449	20230609	-31.61	852	20231027	16.31	1198	-17.28	20240111	909	9.02	20240102	1449	-31.61	20230609	852	16.31	20231027	2.49	N	006200	500	234 억	1138480	N	N	29	N	N
80	20240216	100206	57	100.00	KOSPI	금융업	N	N	N	N	N	986	-13	5	-1.30	32775616	33095	25.22	1000	1000	985	1298	700	999	990.35	2.43	-10678	1010	1004	993	987	976	1007	990	234	299	500	710	1	1	46803136	461	2.85	0.31	12	0.07	346.00	3185.00	1449	20230609	-31.95	852	20231027	15.73	1198	-17.70	20240111	909	8.47	20240102	1449	-31.95	20230609	852	15.73	20231027	2.49	N	006200	500	234 억	1138480	N	N	29	N	N
81	20240216	090206	57	100.00	KOSPI	금융업	N	N	N	N	N	997	-2	5	-0.20	2339381	2342	1.78	1000	1000	997	1298	700	999	998.88	2.43	-1717	1010	1004	993	987	976	1007	990	234	299	500	710	1	1	46803136	467	2.88	0.31	12	0.01	346.00	3185.00	1449	20230609	-31.19	852	20231027	17.02	1198	-16.78	20240111	909	9.68	20240102	1449	-31.19	20230609	852	17.02	20231027	2.49	N	006200	500	234 억	1138480	N	N	29	N	N
82	20240215	160205	57	100.00	KOSPI	금융업	N	N	N	N	N	999	7	2	0.71	127122223	128521	62.64	994	999	982	1289	695	992	989.10	2.44	-610	1018	1005	990	977	962	1011	983	234	297	500	710	1	1	46803136	468	2.89	0.31	12	0.27	346.00	3185.00	1449	20230609	-31.06	852	20231027	17.25	1198	-16.61	20240111	909	9.90	20240102	1449	-31.06	20230609	852	17.25	20231027	2.62	N	006200	500	234 억	1142733	N	N	29	N	N
83	20240215	150205	57	100.00	KOSPI	금융업	N	N	N	N	N	990	-2	5	-0.20	118944410	120298	58.63	994	999	982	1289	695	992	988.75	2.44	1179	1018	1005	990	977	962	1011	983	234	297	500	710	1	1	46803136	463	2.86	0.31	12	0.26	346.00	3185.00	1449	20230609	-31.68	852	20231027	16.20	1198	-17.36	20240111	909	8.91	20240102	1449	-31.68	20230609	852	16.20	20231027	2.62	N	006200	500	234 억	1142733	N	N	7	N	N
84	20240215	140205	57	100.00	KOSPI	금융업	N	N	N	N	N	990	-2	5	-0.20	103022713	104146	50.76	994	999	983	1289	695	992	989.21	2.44	-363	1018	1005	990	977	962	1011	983	234	297	500	710	1	1	46803136	463	2.86	0.31	12	0.22	346.00	3185.00	1449	20230609	-31.68	852	20231027	16.20	1198	-17.36	20240111	909	8.91	20240102	1449	-31.68	20230609	852	16.20	20231027	2.62	N	006200	500	234 억	1142733	N	N	7	N	N
85	20240215	130205	57	100.00	KOSPI	금융업	N	N	N	N	N	988	-4	5	-0.40	80993468	81811	39.87	994	999	986	1289	695	992	990.01	2.44	140	1018	1005	990	977	962	1011	983	234	297	500	710	1	1	46803136	462	2.86	0.31	12	0.17	346.00	3185.00	1449	20230609	-31.82	852	20231027	15.96	1198	-17.53	20240111	909	8.69	20240102	1449	-31.82	20230609	852	15.96	20231027	2.62	N	006200	500	234 억	1142733	N	N	7	N	N
86	20240215	120205	57	100.00	KOSPI	금융업	N	N	N	N	N	992	0	3	0.00	48559659	49041	23.90	994	999	986	1289	695	992	990.18	2.44	1788	1018	1005	990	977	962	1011	983	234	297	500	710	1	1	46803136	464	2.87	0.31	12	0.10	346.00	3185.00	1449	20230609	-31.54	852	20231027	16.43	1198	-17.20	20240111	909	9.13	20240102	1449	-31.54	20230609	852	16.43	20231027	2.62	N	006200	500	234 억	1142733	N	N	7	N	N
87	20240215	110203	57	100.00	KOSPI	금융업	N	N	N	N	N	990	-2	5	-0.20	46341519	46799	22.81	994	999	986	1289	695	992	990.22	2.44	2508	1018	1005	990	977	962	1011	983	234	297	500	710	1	1	46803136	463	2.86	0.31	12	0.10	346.00	3185.00	1449	20230609	-31.68	852	20231027	16.20	1198	-17.36	20240111	909	8.91	20240102	1449	-31.68	20230609	852	16.20	20231027	2.62	N	006200	500	234 억	1142733	N	N	7	N	N
88	20240215	100204	57	100.00	KOSPI	금융업	N	N	N	N	N	992	0	3	0.00	37369263	37718	18.38	994	999	987	1289	695	992	990.75	2.44	996	1018	1005	990	977	962	1011	983	234	297	500	710	1	1	46803136	464	2.87	0.31	12	0.08	346.00	3185.00	1449	20230609	-31.54	852	20231027	16.43	1198	-17.20	20240111	909	9.13	20240102	1449	-31.54	20230609	852	16.43	20231027	2.62	N	006200	500	234 억	1142733	N	N	7	N	N
89	20240215	090203	57	100.00	KOSPI	금융업	N	N	N	N	N	994	2	2	0.20	391641	394	0.19	994	995	994	1289	695	992	994.01	2.44	-288	1018	1005	990	977	962	1011	983	234	297	500	710	1	1	46803136	465	2.87	0.31	12	0.00	346.00	3185.00	1449	20230609	-31.40	852	20231027	16.67	1198	-17.03	20240111	909	9.35	20240102	1449	-31.40	20230609	852	16.67	20231027	2.62	N	006200	500	234 억	1142733	N	N	7	N	N
90	20240214	160204	57	100.00	KOSPI	금융업	N	N	N	N	N	992	3	2	0.30	201949201	205108	79.99	975	1003	975	1285	693	989	984.60	2.33	50165	1015	1002	981	968	947	1008	974	234	296	500	710	1	1	46803136	464	2.87	0.31	12	0.44	346.00	3185.00	1449	20230609	-31.54	852	20231027	16.43	1198	-17.20	20240111	909	9.13	20240102	1449	-31.54	20230609	852	16.43	20231027	2.66	N	006200	500	234 억	1092568	N	N	7	N	N
91	20240214	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	991	2	2	0.20	190765814	193842	75.60	975	1003	975	1285	693	989	984.13	2.33	42243	1015	1002	981	968	947	1008	974	234	296	500	710	1	1	46803136	464	2.86	0.31	12	0.41	346.00	3185.00	1449	20230609	-31.61	852	20231027	16.31	1198	-17.28	20240111	909	9.02	20240102	1449	-31.61	20230609	852	16.31	20231027	2.66	N	006200	500	234 억	1092568	N	N	5	N	N
92	20240214	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	988	-1	5	-0.10	166316827	169179	65.98	975	1003	975	1285	693	989	983.08	2.33	35313	1015	1002	981	968	947	1008	974	234	296	500	710	1	1	46803136	462	2.86	0.31	12	0.36	346.00	3185.00	1449	20230609	-31.82	852	20231027	15.96	1198	-17.53	20240111	909	8.69	20240102	1449	-31.82	20230609	852	15.96	20231027	2.66	N	006200	500	234 억	1092568	N	N	5	N	N
93	20240214	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	994	5	2	0.51	128958835	131275	51.20	975	1003	975	1285	693	989	982.36	2.33	20387	1015	1002	981	968	947	1008	974	234	296	500	710	1	1	46803136	465	2.87	0.31	12	0.28	346.00	3185.00	1449	20230609	-31.40	852	20231027	16.67	1198	-17.03	20240111	909	9.35	20240102	1449	-31.40	20230609	852	16.67	20231027	2.66	N	006200	500	234 억	1092568	N	N	5	N	N
94	20240214	120203	57	100.00	KOSPI	금융업	N	N	N	N	N	990	1	2	0.10	105277555	107503	41.93	975	994	975	1285	693	989	979.30	2.33	14772	1015	1002	981	968	947	1008	974	234	296	500	710	1	1	46803136	463	2.86	0.31	12	0.23	346.00	3185.00	1449	20230609	-31.68	852	20231027	16.20	1198	-17.36	20240111	909	8.91	20240102	1449	-31.68	20230609	852	16.20	20231027	2.66	N	006200	500	234 억	1092568	N	N	5	N	N
95	20240214	110204	57	100.00	KOSPI	금융업	N	N	N	N	N	988	-1	5	-0.10	93321140	95437	37.22	975	994	975	1285	693	989	977.83	2.33	13970	1015	1002	981	968	947	1008	974	234	296	500	710	1	1	46803136	462	2.86	0.31	12	0.20	346.00	3185.00	1449	20230609	-31.82	852	20231027	15.96	1198	-17.53	20240111	909	8.69	20240102	1449	-31.82	20230609	852	15.96	20231027	2.66	N	006200	500	234 억	1092568	N	N	5	N	N
96	20240214	090201	57	100.00	KOSPI	금융업	N	N	N	N	N	975	-14	5	-1.42	3483404	3572	1.39	975	977	975	1285	693	989	975.20	2.33	-1680	1015	1002	981	968	947	1008	974	234	296	500	710	1	1	46803136	456	2.82	0.31	12	0.01	346.00	3185.00	1449	20230609	-32.71	852	20231027	14.44	1198	-18.61	20240111	909	7.26	20240102	1449	-32.71	20230609	852	14.44	20231027	2.66	N	006200	500	234 억	1092568	N	N	5	N	N
97	20240213	160203	57	100.00	KOSPI	금융업	N	N	N	N	N	989	34	2	3.56	251450456	255081	70.79	967	994	960	1241	669	955	985.76	2.16	81753	985	969	960	944	935	965	940	234	286	500	680	1	1	46803136	463	2.86	0.31	12	0.55	346.00	3185.00	1449	20230609	-31.75	852	20231027	16.08	1198	-17.45	20240111	909	8.80	20240102	1449	-31.75	20230609	852	16.08	20231027	2.62	N	006200	500	234 억	1008938	N	N	5	N	N
98	20240213	150157	57	100.00	KOSPI	금융업	N	N	N	N	N	990	35	2	3.66	240515775	243993	67.71	967	994	960	1241	669	955	985.75	2.16	80787	985	969	960	944	935	965	940	234	286	500	680	1	1	46803136	463	2.86	0.31	12	0.52	346.00	3185.00	1449	20230609	-31.68	852	20231027	16.20	1198	-17.36	20240111	909	8.91	20240102	1449	-31.68	20230609	852	16.20	20231027	2.62	N	006200	500	234 억	1008938	N	N	0	N	N
99	20240213	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	988	33	2	3.46	201380846	204485	56.75	967	994	960	1241	669	955	984.82	2.16	79275	985	969	960	944	935	965	940	234	286	500	680	1	1	46803136	462	2.86	0.31	12	0.44	346.00	3185.00	1449	20230609	-31.82	852	20231027	15.96	1198	-17.53	20240111	909	8.69	20240102	1449	-31.82	20230609	852	15.96	20231027	2.62	N	006200	500	234 억	1008938	N	N	0	N	N
100	20240213	130202	57	100.00	KOSPI	금융업	N	N	N	N	N	989	34	2	3.56	171497416	174145	48.33	967	994	960	1241	669	955	984.80	2.16	72838	985	969	960	944	935	965	940	234	286	500	680	1	1	46803136	463	2.86	0.31	12	0.37	346.00	3185.00	1449	20230609	-31.75	852	20231027	16.08	1198	-17.45	20240111	909	8.80	20240102	1449	-31.75	20230609	852	16.08	20231027	2.62	N	006200	500	234 억	1008938	N	N	0	N	N
101	20240213	120203	57	100.00	KOSPI	금융업	N	N	N	N	N	988	33	2	3.46	163765423	166313	46.15	967	994	960	1241	669	955	984.68	2.16	68687	985	969	960	944	935	965	940	234	286	500	680	1	1	46803136	462	2.86	0.31	12	0.36	346.00	3185.00	1449	20230609	-31.82	852	20231027	15.96	1198	-17.53	20240111	909	8.69	20240102	1449	-31.82	20230609	852	15.96	20231027	2.62	N	006200	500	234 억	1008938	N	N	0	N	N
102	20240213	110203	57	100.00	KOSPI	금융업	N	N	N	N	N	987	32	2	3.35	130598660	132636	36.81	967	994	960	1241	669	955	984.64	2.16	53022	985	969	960	944	935	965	940	234	286	500	680	1	1	46803136	462	2.85	0.31	12	0.28	346.00	3185.00	1449	20230609	-31.88	852	20231027	15.85	1198	-17.61	20240111	909	8.58	20240102	1449	-31.88	20230609	852	15.85	20231027	2.62	N	006200	500	234 억	1008938	N	N	0	N	N
103	20240213	100154	57	100.00	KOSPI	금융업	N	N	N	N	N	991	36	2	3.77	98934616	100627	27.92	967	994	960	1241	669	955	983.18	2.16	37998	985	969	960	944	935	965	940	234	286	500	680	1	1	46803136	464	2.86	0.31	12	0.22	346.00	3185.00	1449	20230609	-31.61	852	20231027	16.31	1198	-17.28	20240111	909	9.02	20240102	1449	-31.61	20230609	852	16.31	20231027	2.62	N	006200	500	234 억	1008938	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History