KissMeData/001500/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160120	57	100.00	KOSPI		금융업	N	N	N	N	N	9250	30	2	0.33	590097350	64113	259.29	9220	9290	9140	11980	6460	9220	9204.02	2.79	28225	9340	9280	9190	9130	9040	9310	9160	1586	2760	5000	6630	10	1	31712562	2933	4.12	0.29	12	0.20	2247.00	31599.00	9800	20240219	-5.61	7820	20230726	18.29	9800	-5.61	20240219	8240	12.26	20240117	9800	-5.61	20240219	7820	18.29	20230726	0.29	N	001500	5000	1585 억	886026	N	N	237	N	N
3	20240229	150120	57	100.00	KOSPI		금융업	N	N	N	N	N	9190	-30	5	-0.33	564173880	61309	247.95	9220	9290	9140	11980	6460	9220	9202.14	2.79	25680	9340	9280	9190	9130	9040	9310	9160	1586	2760	5000	6630	10	1	31712562	2914	4.09	0.29	12	0.19	2247.00	31599.00	9800	20240219	-6.22	7820	20230726	17.52	9800	-6.22	20240219	8240	11.53	20240117	9800	-6.22	20240219	7820	17.52	20230726	0.29	N	001500	5000	1585 억	886026	N	N	503	N	N
4	20240229	140121	57	100.00	KOSPI		금융업	N	N	N	N	N	9250	30	2	0.33	170076100	18395	74.40	9220	9290	9140	11980	6460	9220	9245.78	2.79	4964	9340	9280	9190	9130	9040	9310	9160	1586	2760	5000	6630	10	1	31712562	2933	4.12	0.29	12	0.06	2247.00	31599.00	9800	20240219	-5.61	7820	20230726	18.29	9800	-5.61	20240219	8240	12.26	20240117	9800	-5.61	20240219	7820	18.29	20230726	0.29	N	001500	5000	1585 억	886026	N	N	503	N	N
5	20240229	130120	57	100.00	KOSPI		금융업	N	N	N	N	N	9250	30	2	0.33	115267880	12473	50.44	9220	9280	9140	11980	6460	9220	9241.39	2.79	3334	9340	9280	9190	9130	9040	9310	9160	1586	2760	5000	6630	10	1	31712562	2933	4.12	0.29	12	0.04	2247.00	31599.00	9800	20240219	-5.61	7820	20230726	18.29	9800	-5.61	20240219	8240	12.26	20240117	9800	-5.61	20240219	7820	18.29	20230726	0.29	N	001500	5000	1585 억	886026	N	N	503	N	N
6	20240229	120120	57	100.00	KOSPI		금융업	N	N	N	N	N	9240	20	2	0.22	94174930	10190	41.21	9220	9280	9140	11980	6460	9220	9241.90	2.79	3883	9340	9280	9190	9130	9040	9310	9160	1586	2760	5000	6630	10	1	31712562	2930	4.11	0.29	12	0.03	2247.00	31599.00	9800	20240219	-5.71	7820	20230726	18.16	9800	-5.71	20240219	8240	12.14	20240117	9800	-5.71	20240219	7820	18.16	20230726	0.29	N	001500	5000	1585 억	886026	N	N	503	N	N
7	20240229	110120	57	100.00	KOSPI		금융업	N	N	N	N	N	9230	10	2	0.11	74508100	8060	32.60	9220	9280	9140	11980	6460	9220	9244.18	2.79	3529	9340	9280	9190	9130	9040	9310	9160	1586	2760	5000	6630	10	1	31712562	2927	4.11	0.29	12	0.03	2247.00	31599.00	9800	20240219	-5.82	7820	20230726	18.03	9800	-5.82	20240219	8240	12.01	20240117	9800	-5.82	20240219	7820	18.03	20230726	0.29	N	001500	5000	1585 억	886026	N	N	503	N	N
8	20240229	100121	57	100.00	KOSPI		금융업	N	N	N	N	N	9280	60	2	0.65	38806220	4209	17.02	9220	9280	9140	11980	6460	9220	9219.82	2.79	1678	9340	9280	9190	9130	9040	9310	9160	1586	2760	5000	6630	10	1	31712562	2943	4.13	0.29	12	0.01	2247.00	31599.00	9800	20240219	-5.31	7820	20230726	18.67	9800	-5.31	20240219	8240	12.62	20240117	9800	-5.31	20240219	7820	18.67	20230726	0.29	N	001500	5000	1585 억	886026	N	N	503	N	N
9	20240229	090120	57	100.00	KOSPI		금융업	N	N	N	N	N	9220	0	3	0.00	940440	102	0.41	9220	9220	9220	11980	6460	9220	9220.00	2.79	-54	9340	9280	9190	9130	9040	9310	9160	1586	2760	5000	6630	10	1	31712562	2924	4.10	0.29	12	0.00	2247.00	31599.00	9800	20240219	-5.92	7820	20230726	17.90	9800	-5.92	20240219	8240	11.89	20240117	9800	-5.92	20240219	7820	17.90	20230726	0.29	N	001500	5000	1585 억	886026	N	N	503	N	N
10	20240228	160117	57	100.00	KOSPI		금융업	N	N	N	N	N	9220	60	2	0.66	226324160	24676	46.12	9120	9250	9100	11900	6420	9160	9171.83	2.79	2057	9320	9240	9170	9090	9020	9280	9130	1586	2740	5000	6590	10	1	31712562	2924	4.10	0.29	12	0.08	2247.00	31599.00	9800	20240219	-5.92	7820	20230726	17.90	9800	-5.92	20240219	8240	11.89	20240117	9800	-5.92	20240219	7820	17.90	20230726	0.31	N	001500	5000	1585 억	883883	N	N	503	N	N
11	20240228	150118	57	100.00	KOSPI		금융업	N	N	N	N	N	9230	70	2	0.76	208374940	22731	42.48	9120	9250	9100	11900	6420	9160	9166.99	2.79	992	9320	9240	9170	9090	9020	9280	9130	1586	2740	5000	6590	10	1	31712562	2927	4.11	0.29	12	0.07	2247.00	31599.00	9800	20240219	-5.82	7820	20230726	18.03	9800	-5.82	20240219	8240	12.01	20240117	9800	-5.82	20240219	7820	18.03	20230726	0.31	N	001500	5000	1585 억	883883	N	N	60	N	N
12	20240228	140120	57	100.00	KOSPI		금융업	N	N	N	N	N	9220	60	2	0.66	179112540	19557	36.55	9120	9250	9100	11900	6420	9160	9158.49	2.79	826	9320	9240	9170	9090	9020	9280	9130	1586	2740	5000	6590	10	1	31712562	2924	4.10	0.29	12	0.06	2247.00	31599.00	9800	20240219	-5.92	7820	20230726	17.90	9800	-5.92	20240219	8240	11.89	20240117	9800	-5.92	20240219	7820	17.90	20230726	0.31	N	001500	5000	1585 억	883883	N	N	60	N	N
13	20240228	130120	57	100.00	KOSPI		금융업	N	N	N	N	N	9190	30	2	0.33	124026890	13579	25.38	9120	9190	9100	11900	6420	9160	9133.73	2.79	-1164	9320	9240	9170	9090	9020	9280	9130	1586	2740	5000	6590	10	1	31712562	2914	4.09	0.29	12	0.04	2247.00	31599.00	9800	20240219	-6.22	7820	20230726	17.52	9800	-6.22	20240219	8240	11.53	20240117	9800	-6.22	20240219	7820	17.52	20230726	0.31	N	001500	5000	1585 억	883883	N	N	60	N	N
14	20240228	120120	57	100.00	KOSPI		금융업	N	N	N	N	N	9150	-10	5	-0.11	107047140	11725	21.91	9120	9170	9100	11900	6420	9160	9129.82	2.79	-1786	9320	9240	9170	9090	9020	9280	9130	1586	2740	5000	6590	10	1	31712562	2902	4.07	0.29	12	0.04	2247.00	31599.00	9800	20240219	-6.63	7820	20230726	17.01	9800	-6.63	20240219	8240	11.04	20240117	9800	-6.63	20240219	7820	17.01	20230726	0.31	N	001500	5000	1585 억	883883	N	N	60	N	N
15	20240228	110120	57	100.00	KOSPI		금융업	N	N	N	N	N	9140	-20	5	-0.22	101735900	11144	20.83	9120	9170	9100	11900	6420	9160	9129.21	2.79	-1449	9320	9240	9170	9090	9020	9280	9130	1586	2740	5000	6590	10	1	31712562	2899	4.07	0.29	12	0.04	2247.00	31599.00	9800	20240219	-6.73	7820	20230726	16.88	9800	-6.73	20240219	8240	10.92	20240117	9800	-6.73	20240219	7820	16.88	20230726	0.31	N	001500	5000	1585 억	883883	N	N	60	N	N
16	20240228	100120	57	100.00	KOSPI		금융업	N	N	N	N	N	9150	-10	5	-0.11	58193690	6374	11.91	9120	9170	9100	11900	6420	9160	9129.85	2.79	-243	9320	9240	9170	9090	9020	9280	9130	1586	2740	5000	6590	10	1	31712562	2902	4.07	0.29	12	0.02	2247.00	31599.00	9800	20240219	-6.63	7820	20230726	17.01	9800	-6.63	20240219	8240	11.04	20240117	9800	-6.63	20240219	7820	17.01	20230726	0.31	N	001500	5000	1585 억	883883	N	N	60	N	N
17	20240228	090120	57	100.00	KOSPI		금융업	N	N	N	N	N	9170	10	2	0.11	5065350	553	1.03	9120	9170	9120	11900	6420	9160	9159.76	2.79	-70	9320	9240	9170	9090	9020	9280	9130	1586	2740	5000	6590	10	1	31712562	2908	4.08	0.29	12	0.00	2247.00	31599.00	9800	20240219	-6.43	7820	20230726	17.26	9800	-6.43	20240219	8240	11.29	20240117	9800	-6.43	20240219	7820	17.26	20230726	0.31	N	001500	5000	1585 억	883883	N	N	60	N	N
18	20240227	160120	57	100.00	KOSPI		금융업	N	N	N	N	N	9160	-40	5	-0.43	490513760	53481	57.83	9110	9250	9100	11960	6440	9200	9171.74	2.74	16157	9713	9456	9323	9066	8933	9390	9000	1586	2760	5000	6620	10	1	31712562	2905	4.08	0.29	12	0.17	2247.00	31599.00	9800	20240219	-6.53	7820	20230726	17.14	9800	-6.53	20240219	8240	11.17	20240117	9800	-6.53	20240219	7820	17.14	20230726	0.31	N	001500	5000	1585 억	868545	N	N	60	N	N
19	20240227	150120	57	100.00	KOSPI		금융업	N	N	N	N	N	9160	-40	5	-0.43	470799500	51328	55.50	9110	9250	9100	11960	6440	9200	9172.37	2.74	15674	9713	9456	9323	9066	8933	9390	9000	1586	2760	5000	6620	10	1	31712562	2905	4.08	0.29	12	0.16	2247.00	31599.00	9800	20240219	-6.53	7820	20230726	17.14	9800	-6.53	20240219	8240	11.17	20240117	9800	-6.53	20240219	7820	17.14	20230726	0.31	N	001500	5000	1585 억	868545	N	N	110	N	N
20	20240227	140121	57	100.00	KOSPI		금융업	N	N	N	N	N	9160	-40	5	-0.43	420672920	45849	49.57	9110	9250	9100	11960	6440	9200	9175.18	2.74	16450	9713	9456	9323	9066	8933	9390	9000	1586	2760	5000	6620	10	1	31712562	2905	4.08	0.29	12	0.14	2247.00	31599.00	9800	20240219	-6.53	7820	20230726	17.14	9800	-6.53	20240219	8240	11.17	20240117	9800	-6.53	20240219	7820	17.14	20230726	0.31	N	001500	5000	1585 억	868545	N	N	110	N	N
21	20240227	130118	57	100.00	KOSPI		금융업	N	N	N	N	N	9220	20	2	0.22	373168760	40677	43.98	9110	9250	9100	11960	6440	9200	9173.95	2.74	16243	9713	9456	9323	9066	8933	9390	9000	1586	2760	5000	6620	10	1	31712562	2924	4.10	0.29	12	0.13	2247.00	31599.00	9800	20240219	-5.92	7820	20230726	17.90	9800	-5.92	20240219	8240	11.89	20240117	9800	-5.92	20240219	7820	17.90	20230726	0.31	N	001500	5000	1585 억	868545	N	N	110	N	N
22	20240227	120120	57	100.00	KOSPI		금융업	N	N	N	N	N	9200	0	3	0.00	359746980	39220	42.41	9110	9250	9100	11960	6440	9200	9172.54	2.74	15342	9713	9456	9323	9066	8933	9390	9000	1586	2760	5000	6620	10	1	31712562	2918	4.09	0.29	12	0.12	2247.00	31599.00	9800	20240219	-6.12	7820	20230726	17.65	9800	-6.12	20240219	8240	11.65	20240117	9800	-6.12	20240219	7820	17.65	20230726	0.31	N	001500	5000	1585 억	868545	N	N	110	N	N
23	20240227	110120	57	100.00	KOSPI		금융업	N	N	N	N	N	9180	-20	5	-0.22	340681340	37142	40.16	9110	9250	9100	11960	6440	9200	9172.40	2.74	14775	9713	9456	9323	9066	8933	9390	9000	1586	2760	5000	6620	10	1	31712562	2911	4.09	0.29	12	0.12	2247.00	31599.00	9800	20240219	-6.33	7820	20230726	17.39	9800	-6.33	20240219	8240	11.41	20240117	9800	-6.33	20240219	7820	17.39	20230726	0.31	N	001500	5000	1585 억	868545	N	N	110	N	N
24	20240227	100120	57	100.00	KOSPI		금융업	N	N	N	N	N	9180	-20	5	-0.22	192063010	20933	22.63	9110	9250	9100	11960	6440	9200	9175.13	2.74	7899	9713	9456	9323	9066	8933	9390	9000	1586	2760	5000	6620	10	1	31712562	2911	4.09	0.29	12	0.07	2247.00	31599.00	9800	20240219	-6.33	7820	20230726	17.39	9800	-6.33	20240219	8240	11.41	20240117	9800	-6.33	20240219	7820	17.39	20230726	0.31	N	001500	5000	1585 억	868545	N	N	110	N	N
25	20240227	090120	57	100.00	KOSPI		금융업	N	N	N	N	N	9110	-90	5	-0.98	9797270	1075	1.16	9110	9150	9110	11960	6440	9200	9113.74	2.74	77	9713	9456	9323	9066	8933	9390	9000	1586	2760	5000	6620	10	1	31712562	2889	4.05	0.29	12	0.00	2247.00	31599.00	9800	20240219	-7.04	7820	20230726	16.50	9800	-7.04	20240219	8240	10.56	20240117	9800	-7.04	20240219	7820	16.50	20230726	0.31	N	001500	5000	1585 억	868545	N	N	110	N	N
26	20240226	160120	57	100.00	KOSPI		금융업	N	N	N	N	N	9200	-390	5	-4.07	848770380	91484	125.52	9520	9580	9190	12460	6720	9590	9277.94	2.74	1951	9770	9680	9600	9510	9430	9640	9470	1586	2870	5000	6900	10	1	31712562	2918	4.09	0.29	12	0.29	2247.00	31599.00	9800	20240219	-6.12	7820	20230726	17.65	9800	-6.12	20240219	8240	11.65	20240117	9800	-6.12	20240219	7820	17.65	20230726	0.30	N	001500	5000	1585 억	867682	N	N	110	N	N
27	20240226	150120	57	100.00	KOSPI		금융업	N	N	N	N	N	9240	-350	5	-3.65	818843520	88236	121.07	9520	9580	9190	12460	6720	9590	9280.15	2.74	2020	9770	9680	9600	9510	9430	9640	9470	1586	2870	5000	6900	10	1	31712562	2930	4.11	0.29	12	0.28	2247.00	31599.00	9800	20240219	-5.71	7820	20230726	18.16	9800	-5.71	20240219	8240	12.14	20240117	9800	-5.71	20240219	7820	18.16	20230726	0.30	N	001500	5000	1585 억	867682	N	N	1	N	N
28	20240226	140119	57	100.00	KOSPI		금융업	N	N	N	N	N	9200	-390	5	-4.07	746897760	80435	110.36	9520	9580	9190	12460	6720	9590	9285.73	2.74	2531	9770	9680	9600	9510	9430	9640	9470	1586	2870	5000	6900	10	1	31712562	2918	4.09	0.29	12	0.25	2247.00	31599.00	9800	20240219	-6.12	7820	20230726	17.65	9800	-6.12	20240219	8240	11.65	20240117	9800	-6.12	20240219	7820	17.65	20230726	0.30	N	001500	5000	1585 억	867682	N	N	1	N	N
29	20240226	130120	57	100.00	KOSPI		금융업	N	N	N	N	N	9210	-380	5	-3.96	564121720	60584	83.13	9520	9580	9210	12460	6720	9590	9311.40	2.74	-1518	9770	9680	9600	9510	9430	9640	9470	1586	2870	5000	6900	10	1	31712562	2921	4.10	0.29	12	0.19	2247.00	31599.00	9800	20240219	-6.02	7820	20230726	17.77	9800	-6.02	20240219	8240	11.77	20240117	9800	-6.02	20240219	7820	17.77	20230726	0.30	N	001500	5000	1585 억	867682	N	N	1	N	N
30	20240226	120120	57	100.00	KOSPI		금융업	N	N	N	N	N	9330	-260	5	-2.71	441744320	47370	65.00	9520	9580	9210	12460	6720	9590	9325.40	2.74	-1690	9770	9680	9600	9510	9430	9640	9470	1586	2870	5000	6900	10	1	31712562	2959	4.15	0.30	12	0.15	2247.00	31599.00	9800	20240219	-4.80	7820	20230726	19.31	9800	-4.80	20240219	8240	13.23	20240117	9800	-4.80	20240219	7820	19.31	20230726	0.30	N	001500	5000	1585 억	867682	N	N	1	N	N
31	20240226	110120	57	100.00	KOSPI		금융업	N	N	N	N	N	9260	-330	5	-3.44	335508990	35906	49.27	9520	9580	9210	12460	6720	9590	9344.09	2.74	-4249	9770	9680	9600	9510	9430	9640	9470	1586	2870	5000	6900	10	1	31712562	2937	4.12	0.29	12	0.11	2247.00	31599.00	9800	20240219	-5.51	7820	20230726	18.41	9800	-5.51	20240219	8240	12.38	20240117	9800	-5.51	20240219	7820	18.41	20230726	0.30	N	001500	5000	1585 억	867682	N	N	1	N	N
32	20240226	100120	57	100.00	KOSPI		금융업	N	N	N	N	N	9260	-330	5	-3.44	271663560	28997	39.79	9520	9580	9220	12460	6720	9590	9368.68	2.74	-3511	9770	9680	9600	9510	9430	9640	9470	1586	2870	5000	6900	10	1	31712562	2937	4.12	0.29	12	0.09	2247.00	31599.00	9800	20240219	-5.51	7820	20230726	18.41	9800	-5.51	20240219	8240	12.38	20240117	9800	-5.51	20240219	7820	18.41	20230726	0.30	N	001500	5000	1585 억	867682	N	N	1	N	N
33	20240226	090118	57	100.00	KOSPI		금융업	N	N	N	N	N	9580	-10	5	-0.10	4283760	450	0.62	9520	9580	9510	12460	6720	9590	9519.47	2.74	262	9770	9680	9600	9510	9430	9640	9470	1586	2870	5000	6900	10	1	31712562	3038	4.26	0.30	12	0.00	2247.00	31599.00	9800	20240219	-2.24	7820	20230726	22.51	9800	-2.24	20240219	8240	16.26	20240117	9800	-2.24	20240219	7820	22.51	20230726	0.30	N	001500	5000	1585 억	867682	N	N	1	N	N
34	20240223	160120	57	100.00	KOSPI		금융업	N	N	N	N	N	9590	-40	5	-0.42	698217140	72852	332.73	9610	9690	9520	12510	6750	9630	9584.03	2.76	-6823	9796	9712	9616	9532	9436	9665	9485	1586	2880	5000	6930	10	1	31712562	3041	4.27	0.30	12	0.23	2247.00	31599.00	9800	20240219	-2.14	7820	20230726	22.63	9800	-2.14	20240219	8240	16.38	20240117	9800	-2.14	20240219	7820	22.63	20230726	0.29	N	001500	5000	1585 억	874188	N	N	1	N	N
35	20240223	150120	57	100.00	KOSPI		금융업	N	N	N	N	N	9550	-80	5	-0.83	599507260	62530	285.59	9610	9690	9520	12510	6750	9630	9587.51	2.76	-1599	9796	9712	9616	9532	9436	9665	9485	1586	2880	5000	6930	10	1	31712562	3029	4.25	0.30	12	0.20	2247.00	31599.00	9800	20240219	-2.55	7820	20230726	22.12	9800	-2.55	20240219	8240	15.90	20240117	9800	-2.55	20240219	7820	22.12	20230726	0.29	N	001500	5000	1585 억	874188	N	N	8	N	N
36	20240223	140119	57	100.00	KOSPI		금융업	N	N	N	N	N	9570	-60	5	-0.62	512627860	53423	244.00	9610	9690	9540	12510	6750	9630	9595.64	2.76	-652	9796	9712	9616	9532	9436	9665	9485	1586	2880	5000	6930	10	1	31712562	3035	4.26	0.30	12	0.17	2247.00	31599.00	9800	20240219	-2.35	7820	20230726	22.38	9800	-2.35	20240219	8240	16.14	20240117	9800	-2.35	20240219	7820	22.38	20230726	0.29	N	001500	5000	1585 억	874188	N	N	8	N	N
37	20240223	130119	57	100.00	KOSPI		금융업	N	N	N	N	N	9590	-40	5	-0.42	354990950	36946	168.74	9610	9690	9540	12510	6750	9630	9608.37	2.76	-671	9796	9712	9616	9532	9436	9665	9485	1586	2880	5000	6930	10	1	31712562	3041	4.27	0.30	12	0.12	2247.00	31599.00	9800	20240219	-2.14	7820	20230726	22.63	9800	-2.14	20240219	8240	16.38	20240117	9800	-2.14	20240219	7820	22.63	20230726	0.29	N	001500	5000	1585 억	874188	N	N	8	N	N
38	20240223	120118	57	100.00	KOSPI		금융업	N	N	N	N	N	9580	-50	5	-0.52	287759460	29930	136.70	9610	9690	9540	12510	6750	9630	9614.42	2.76	-665	9796	9712	9616	9532	9436	9665	9485	1586	2880	5000	6930	10	1	31712562	3038	4.26	0.30	12	0.09	2247.00	31599.00	9800	20240219	-2.24	7820	20230726	22.51	9800	-2.24	20240219	8240	16.26	20240117	9800	-2.24	20240219	7820	22.51	20230726	0.29	N	001500	5000	1585 억	874188	N	N	8	N	N
39	20240223	110119	57	100.00	KOSPI		금융업	N	N	N	N	N	9650	20	2	0.21	195273240	20295	92.69	9610	9690	9540	12510	6750	9630	9621.74	2.76	249	9796	9712	9616	9532	9436	9665	9485	1586	2880	5000	6930	10	1	31712562	3060	4.29	0.31	12	0.06	2247.00	31599.00	9800	20240219	-1.53	7820	20230726	23.40	9800	-1.53	20240219	8240	17.11	20240117	9800	-1.53	20240219	7820	23.40	20230726	0.29	N	001500	5000	1585 억	874188	N	N	8	N	N
40	20240223	100119	57	100.00	KOSPI		금융업	N	N	N	N	N	9660	30	2	0.31	170580940	17734	81.00	9610	9690	9540	12510	6750	9630	9618.86	2.76	1590	9796	9712	9616	9532	9436	9665	9485	1586	2880	5000	6930	10	1	31712562	3063	4.30	0.31	12	0.06	2247.00	31599.00	9800	20240219	-1.43	7820	20230726	23.53	9800	-1.43	20240219	8240	17.23	20240117	9800	-1.43	20240219	7820	23.53	20230726	0.29	N	001500	5000	1585 억	874188	N	N	8	N	N
41	20240223	090120	57	100.00	KOSPI		금융업	N	N	N	N	N	9590	-40	5	-0.42	3141690	327	1.49	9610	9620	9590	12510	6750	9630	9607.61	2.76	-61	9796	9712	9616	9532	9436	9665	9485	1586	2880	5000	6930	10	1	31712562	3041	4.27	0.30	12	0.00	2247.00	31599.00	9800	20240219	-2.14	7820	20230726	22.63	9800	-2.14	20240219	8240	16.38	20240117	9800	-2.14	20240219	7820	22.63	20230726	0.29	N	001500	5000	1585 억	874188	N	N	8	N	N
42	20240222	160114	57	100.00	KOSPI		금융업	N	N	N	N	N	9630	20	2	0.21	195945480	20490	44.46	9700	9700	9520	12490	6730	9610	9562.93	2.77	-3141	9870	9740	9620	9490	9370	9805	9555	1586	2880	5000	6910	10	1	31712562	3054	4.29	0.30	12	0.06	2247.00	31599.00	9800	20240219	-1.73	7820	20230726	23.15	9800	-1.73	20240219	8240	16.87	20240117	9800	-1.73	20240219	7820	23.15	20230726	0.29	N	001500	5000	1585 억	878458	N	N	8	N	N
43	20240222	150118	57	100.00	KOSPI		금융업	N	N	N	N	N	9560	-50	5	-0.52	181715360	19008	41.24	9700	9700	9520	12490	6730	9610	9559.94	2.77	-2911	9870	9740	9620	9490	9370	9805	9555	1586	2880	5000	6910	10	1	31712562	3032	4.25	0.30	12	0.06	2247.00	31599.00	9800	20240219	-2.45	7820	20230726	22.25	9800	-2.45	20240219	8240	16.02	20240117	9800	-2.45	20240219	7820	22.25	20230726	0.29	N	001500	5000	1585 억	878458	N	N	30	N	N
44	20240222	140119	57	100.00	KOSPI		금융업	N	N	N	N	N	9590	-20	5	-0.21	133995870	14022	30.43	9700	9700	9520	12490	6730	9610	9556.12	2.77	-2366	9870	9740	9620	9490	9370	9805	9555	1586	2880	5000	6910	10	1	31712562	3041	4.27	0.30	12	0.04	2247.00	31599.00	9800	20240219	-2.14	7820	20230726	22.63	9800	-2.14	20240219	8240	16.38	20240117	9800	-2.14	20240219	7820	22.63	20230726	0.29	N	001500	5000	1585 억	878458	N	N	30	N	N
45	20240222	130119	57	100.00	KOSPI		금융업	N	N	N	N	N	9560	-50	5	-0.52	111323360	11656	25.29	9700	9700	9520	12490	6730	9610	9550.73	2.77	-2162	9870	9740	9620	9490	9370	9805	9555	1586	2880	5000	6910	10	1	31712562	3032	4.25	0.30	12	0.04	2247.00	31599.00	9800	20240219	-2.45	7820	20230726	22.25	9800	-2.45	20240219	8240	16.02	20240117	9800	-2.45	20240219	7820	22.25	20230726	0.29	N	001500	5000	1585 억	878458	N	N	30	N	N
46	20240222	120119	57	100.00	KOSPI		금융업	N	N	N	N	N	9550	-60	5	-0.62	81686450	8554	18.56	9700	9700	9530	12490	6730	9610	9549.50	2.77	-1510	9870	9740	9620	9490	9370	9805	9555	1586	2880	5000	6910	10	1	31712562	3029	4.25	0.30	12	0.03	2247.00	31599.00	9800	20240219	-2.55	7820	20230726	22.12	9800	-2.55	20240219	8240	15.90	20240117	9800	-2.55	20240219	7820	22.12	20230726	0.29	N	001500	5000	1585 억	878458	N	N	30	N	N
47	20240222	110118	57	100.00	KOSPI		금융업	N	N	N	N	N	9600	-10	5	-0.10	76407670	8002	17.36	9700	9700	9530	12490	6730	9610	9548.57	2.77	-1566	9870	9740	9620	9490	9370	9805	9555	1586	2880	5000	6910	10	1	31712562	3044	4.27	0.30	12	0.03	2247.00	31599.00	9800	20240219	-2.04	7820	20230726	22.76	9800	-2.04	20240219	8240	16.50	20240117	9800	-2.04	20240219	7820	22.76	20230726	0.29	N	001500	5000	1585 억	878458	N	N	30	N	N
48	20240222	100119	57	100.00	KOSPI		금융업	N	N	N	N	N	9550	-60	5	-0.62	31886100	3338	7.24	9700	9700	9530	12490	6730	9610	9552.46	2.77	-158	9870	9740	9620	9490	9370	9805	9555	1586	2880	5000	6910	10	1	31712562	3029	4.25	0.30	12	0.01	2247.00	31599.00	9800	20240219	-2.55	7820	20230726	22.12	9800	-2.55	20240219	8240	15.90	20240117	9800	-2.55	20240219	7820	22.12	20230726	0.29	N	001500	5000	1585 억	878458	N	N	30	N	N
49	20240222	090119	57	100.00	KOSPI		금융업	N	N	N	N	N	9600	-10	5	-0.10	1855130	193	0.42	9700	9700	9600	12490	6730	9610	9612.07	2.77	-129	9870	9740	9620	9490	9370	9805	9555	1586	2880	5000	6910	10	1	31712562	3044	4.27	0.30	12	0.00	2247.00	31599.00	9800	20240219	-2.04	7820	20230726	22.76	9800	-2.04	20240219	8240	16.50	20240117	9800	-2.04	20240219	7820	22.76	20230726	0.29	N	001500	5000	1585 억	878458	N	N	30	N	N
50	20240221	160118	57	100.00	KOSPI		금융업	N	N	N	N	N	9610	50	2	0.52	442444150	46057	77.62	9560	9750	9500	12420	6700	9560	9606.45	2.76	4729	9793	9676	9563	9446	9333	9620	9390	1586	2860	5000	6880	10	1	31712562	3048	4.28	0.30	12	0.15	2247.00	31599.00	9800	20240219	-1.94	7820	20230726	22.89	9800	-1.94	20240219	8240	16.63	20240117	9800	-1.94	20240219	7820	22.89	20230726	0.24	N	001500	5000	1585 억	875188	N	N	30	N	N
51	20240221	150118	57	100.00	KOSPI		금융업	N	N	N	N	N	9580	20	2	0.21	359498670	37404	63.04	9560	9750	9500	12420	6700	9560	9611.24	2.76	1736	9793	9676	9563	9446	9333	9620	9390	1586	2860	5000	6880	10	1	31712562	3038	4.26	0.30	12	0.12	2247.00	31599.00	9800	20240219	-2.24	7820	20230726	22.51	9800	-2.24	20240219	8240	16.26	20240117	9800	-2.24	20240219	7820	22.51	20230726	0.24	N	001500	5000	1585 억	875188	N	N	152	N	N
52	20240221	140118	57	100.00	KOSPI		금융업	N	N	N	N	N	9590	30	2	0.31	329099640	34230	57.69	9560	9750	9500	12420	6700	9560	9614.36	2.76	914	9793	9676	9563	9446	9333	9620	9390	1586	2860	5000	6880	10	1	31712562	3041	4.27	0.30	12	0.11	2247.00	31599.00	9800	20240219	-2.14	7820	20230726	22.63	9800	-2.14	20240219	8240	16.38	20240117	9800	-2.14	20240219	7820	22.63	20230726	0.24	N	001500	5000	1585 억	875188	N	N	152	N	N
53	20240221	130119	57	100.00	KOSPI		금융업	N	N	N	N	N	9570	10	2	0.10	314883930	32748	55.19	9560	9750	9500	12420	6700	9560	9615.36	2.76	743	9793	9676	9563	9446	9333	9620	9390	1586	2860	5000	6880	10	1	31712562	3035	4.26	0.30	12	0.10	2247.00	31599.00	9800	20240219	-2.35	7820	20230726	22.38	9800	-2.35	20240219	8240	16.14	20240117	9800	-2.35	20240219	7820	22.38	20230726	0.24	N	001500	5000	1585 억	875188	N	N	152	N	N
54	20240221	120118	57	100.00	KOSPI		금융업	N	N	N	N	N	9590	30	2	0.31	305985260	31821	53.63	9560	9750	9500	12420	6700	9560	9615.83	2.76	613	9793	9676	9563	9446	9333	9620	9390	1586	2860	5000	6880	10	1	31712562	3041	4.27	0.30	12	0.10	2247.00	31599.00	9800	20240219	-2.14	7820	20230726	22.63	9800	-2.14	20240219	8240	16.38	20240117	9800	-2.14	20240219	7820	22.63	20230726	0.24	N	001500	5000	1585 억	875188	N	N	152	N	N
55	20240221	110119	57	100.00	KOSPI		금융업	N	N	N	N	N	9600	40	2	0.42	253706830	26375	44.45	9560	9750	9500	12420	6700	9560	9619.22	2.76	-719	9793	9676	9563	9446	9333	9620	9390	1586	2860	5000	6880	10	1	31712562	3044	4.27	0.30	12	0.08	2247.00	31599.00	9800	20240219	-2.04	7820	20230726	22.76	9800	-2.04	20240219	8240	16.50	20240117	9800	-2.04	20240219	7820	22.76	20230726	0.24	N	001500	5000	1585 억	875188	N	N	152	N	N
56	20240221	100118	57	100.00	KOSPI		금융업	N	N	N	N	N	9580	20	2	0.21	221436990	23006	38.77	9560	9750	9500	12420	6700	9560	9625.18	2.76	-1852	9793	9676	9563	9446	9333	9620	9390	1586	2860	5000	6880	10	1	31712562	3038	4.26	0.30	12	0.07	2247.00	31599.00	9800	20240219	-2.24	7820	20230726	22.51	9800	-2.24	20240219	8240	16.26	20240117	9800	-2.24	20240219	7820	22.51	20230726	0.24	N	001500	5000	1585 억	875188	N	N	152	N	N
57	20240221	090119	57	100.00	KOSPI		금융업	N	N	N	N	N	9500	-60	5	-0.63	3462560	364	0.61	9560	9560	9500	12420	6700	9560	9512.53	2.76	-5	9793	9676	9563	9446	9333	9620	9390	1586	2860	5000	6880	10	1	31712562	3013	4.23	0.30	12	0.00	2247.00	31599.00	9800	20240219	-3.06	7820	20230726	21.48	9800	-3.06	20240219	8240	15.29	20240117	9800	-3.06	20240219	7820	21.48	20230726	0.24	N	001500	5000	1585 억	875188	N	N	152	N	N
58	20240220	160118	57	100.00	KOSPI		금융업	N	N	N	N	N	9560	-110	5	-1.14	566720160	59316	50.90	9640	9680	9450	12570	6770	9670	9554.25	2.80	-9033	9996	9832	9636	9472	9276	9915	9555	1586	2900	5000	6960	10	1	31712562	3032	4.25	0.30	12	0.19	2247.00	31599.00	9800	20240219	-2.45	7820	20230726	22.25	9800	-2.45	20240219	8240	16.02	20240117	9800	-2.45	20240219	7820	22.25	20230726	0.27	N	001500	5000	1585 억	887867	N	N	152	N	N
59	20240220	150119	57	100.00	KOSPI		금융업	N	N	N	N	N	9540	-130	5	-1.34	553203090	57901	49.69	9640	9680	9450	12570	6770	9670	9554.29	2.80	-9321	9996	9832	9636	9472	9276	9915	9555	1586	2900	5000	6960	10	1	31712562	3025	4.25	0.30	12	0.18	2247.00	31599.00	9800	20240219	-2.65	7820	20230726	21.99	9800	-2.65	20240219	8240	15.78	20240117	9800	-2.65	20240219	7820	21.99	20230726	0.27	N	001500	5000	1585 억	887867	N	N	385	N	N
60	20240220	140118	57	100.00	KOSPI		금융업	N	N	N	N	N	9520	-150	5	-1.55	484630860	50712	43.52	9640	9680	9450	12570	6770	9670	9556.53	2.80	-5836	9996	9832	9636	9472	9276	9915	9555	1586	2900	5000	6960	10	1	31712562	3019	4.24	0.30	12	0.16	2247.00	31599.00	9800	20240219	-2.86	7820	20230726	21.74	9800	-2.86	20240219	8240	15.53	20240117	9800	-2.86	20240219	7820	21.74	20230726	0.27	N	001500	5000	1585 억	887867	N	N	385	N	N
61	20240220	130118	57	100.00	KOSPI		금융업	N	N	N	N	N	9540	-130	5	-1.34	436008670	45616	39.14	9640	9680	9450	12570	6770	9670	9558.24	2.80	-5290	9996	9832	9636	9472	9276	9915	9555	1586	2900	5000	6960	10	1	31712562	3025	4.25	0.30	12	0.14	2247.00	31599.00	9800	20240219	-2.65	7820	20230726	21.99	9800	-2.65	20240219	8240	15.78	20240117	9800	-2.65	20240219	7820	21.99	20230726	0.27	N	001500	5000	1585 억	887867	N	N	385	N	N
62	20240220	120119	57	100.00	KOSPI		금융업	N	N	N	N	N	9560	-110	5	-1.14	361839810	37884	32.51	9640	9680	9450	12570	6770	9670	9551.26	2.80	-4337	9996	9832	9636	9472	9276	9915	9555	1586	2900	5000	6960	10	1	31712562	3032	4.25	0.30	12	0.12	2247.00	31599.00	9800	20240219	-2.45	7820	20230726	22.25	9800	-2.45	20240219	8240	16.02	20240117	9800	-2.45	20240219	7820	22.25	20230726	0.27	N	001500	5000	1585 억	887867	N	N	385	N	N
63	20240220	110118	57	100.00	KOSPI		금융업	N	N	N	N	N	9510	-160	5	-1.65	296568940	31056	26.65	9640	9680	9450	12570	6770	9670	9549.49	2.80	-1927	9996	9832	9636	9472	9276	9915	9555	1586	2900	5000	6960	10	1	31712562	3016	4.23	0.30	12	0.10	2247.00	31599.00	9800	20240219	-2.96	7820	20230726	21.61	9800	-2.96	20240219	8240	15.41	20240117	9800	-2.96	20240219	7820	21.61	20230726	0.27	N	001500	5000	1585 억	887867	N	N	385	N	N
64	20240220	100118	57	100.00	KOSPI		금융업	N	N	N	N	N	9540	-130	5	-1.34	150143530	15643	13.42	9640	9680	9540	12570	6770	9670	9598.13	2.80	-3065	9996	9832	9636	9472	9276	9915	9555	1586	2900	5000	6960	10	1	31712562	3025	4.25	0.30	12	0.05	2247.00	31599.00	9800	20240219	-2.65	7820	20230726	21.99	9800	-2.65	20240219	8240	15.78	20240117	9800	-2.65	20240219	7820	21.99	20230726	0.27	N	001500	5000	1585 억	887867	N	N	385	N	N
65	20240220	090118	57	100.00	KOSPI		금융업	N	N	N	N	N	9670	0	3	0.00	4425900	459	0.39	9640	9670	9640	12570	6770	9670	9642.48	2.80	28	9996	9832	9636	9472	9276	9915	9555	1586	2900	5000	6960	10	1	31712562	3067	4.30	0.31	12	0.00	2247.00	31599.00	9800	20240219	-1.33	7820	20230726	23.66	9800	-1.33	20240219	8240	17.35	20240117	9800	-1.33	20240219	7820	23.66	20230726	0.27	N	001500	5000	1585 억	887867	N	N	385	N	N
66	20240219	160118	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	9670	190	2	2.00	1126667330	116306	138.65	9470	9800	9440	12320	6640	9480	9687.11	2.78	6856	9633	9556	9413	9336	9193	9595	9375	1586	2840	5000	6820	10	1	31712562	3067	4.30	0.31	12	0.37	2247.00	31599.00	9800	20240219	-1.33	7820	20230726	23.66	9800	-1.33	20240219	8240	17.35	20240117	9800	-1.33	20240219	7820	23.66	20230726	0.27	N	001500	5000	1585 억	880537	N	N	385	N	N
67	20240219	150119	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	9680	200	2	2.11	1112555340	114847	136.91	9470	9800	9440	12320	6640	9480	9687.28	2.78	6924	9633	9556	9413	9336	9193	9595	9375	1586	2840	5000	6820	10	1	31712562	3070	4.31	0.31	12	0.36	2247.00	31599.00	9800	20240219	-1.22	7820	20230726	23.79	9800	-1.22	20240219	8240	17.48	20240117	9800	-1.22	20240219	7820	23.79	20230726	0.27	N	001500	5000	1585 억	880537	N	N	189	N	N
68	20240219	140118	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	9670	190	2	2.00	1046253440	107995	128.74	9470	9800	9440	12320	6640	9480	9687.98	2.78	6143	9633	9556	9413	9336	9193	9595	9375	1586	2840	5000	6820	10	1	31712562	3067	4.30	0.31	12	0.34	2247.00	31599.00	9800	20240219	-1.33	7820	20230726	23.66	9800	-1.33	20240219	8240	17.35	20240117	9800	-1.33	20240219	7820	23.66	20230726	0.27	N	001500	5000	1585 억	880537	N	N	189	N	N
69	20240219	130119	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	9650	170	2	1.79	971889930	100292	119.56	9470	9800	9440	12320	6640	9480	9690.60	2.78	3632	9633	9556	9413	9336	9193	9595	9375	1586	2840	5000	6820	10	1	31712562	3060	4.29	0.31	12	0.32	2247.00	31599.00	9800	20240219	-1.53	7820	20230726	23.40	9800	-1.53	20240219	8240	17.11	20240117	9800	-1.53	20240219	7820	23.40	20230726	0.27	N	001500	5000	1585 억	880537	N	N	189	N	N
70	20240219	120119	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	9650	170	2	1.79	864169300	89109	106.23	9470	9800	9440	12320	6640	9480	9697.89	2.78	3197	9633	9556	9413	9336	9193	9595	9375	1586	2840	5000	6820	10	1	31712562	3060	4.29	0.31	12	0.28	2247.00	31599.00	9800	20240219	-1.53	7820	20230726	23.40	9800	-1.53	20240219	8240	17.11	20240117	9800	-1.53	20240219	7820	23.40	20230726	0.27	N	001500	5000	1585 억	880537	N	N	189	N	N
71	20240219	110118	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	9680	200	2	2.11	805863880	83073	99.03	9470	9800	9440	12320	6640	9480	9700.67	2.78	6706	9633	9556	9413	9336	9193	9595	9375	1586	2840	5000	6820	10	1	31712562	3070	4.31	0.31	12	0.26	2247.00	31599.00	9800	20240219	-1.22	7820	20230726	23.79	9800	-1.22	20240219	8240	17.48	20240117	9800	-1.22	20240219	7820	23.79	20230726	0.27	N	001500	5000	1585 억	880537	N	N	189	N	N
72	20240219	100118	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	9770	290	2	3.06	622153660	64133	76.46	9470	9800	9440	12320	6640	9480	9700.99	2.78	6699	9633	9556	9413	9336	9193	9595	9375	1586	2840	5000	6820	10	1	31712562	3098	4.35	0.31	12	0.20	2247.00	31599.00	9800	20240219	-0.31	7820	20230726	24.94	9800	-0.31	20240219	8240	18.57	20240117	9800	-0.31	20240219	7820	24.94	20230726	0.27	N	001500	5000	1585 억	880537	N	N	189	N	N
73	20240219	090118	57	100.00	KOSPI		금융업	N	N	N	N	N	9440	-40	5	-0.42	4512370	477	0.57	9470	9470	9440	12320	6640	9480	9459.90	2.78	-9	9633	9556	9413	9336	9193	9595	9375	1586	2840	5000	6820	10	1	31712562	2994	4.20	0.30	12	0.00	2247.00	31599.00	9680	20230214	-2.48	7820	20230726	20.72	9590	-1.56	20240213	8240	14.56	20240117	9590	-1.56	20240213	7820	20.72	20230726	0.27	N	001500	5000	1585 억	880537	N	N	189	N	N
74	20240216	160118	57	100.00	KOSPI		금융업	N	N	N	N	N	9480	190	2	2.05	744106780	79456	170.17	9290	9490	9270	12070	6510	9290	9364.83	2.70	23372	9636	9462	9376	9202	9116	9420	9160	1586	2780	5000	6680	10	1	31712562	3006	4.22	0.30	12	0.25	2247.00	31599.00	9680	20230214	-2.07	7820	20230726	21.23	9590	-1.15	20240213	8240	15.05	20240117	9590	-1.15	20240213	7820	21.23	20230726	0.28	N	001500	5000	1585 억	856359	N	N	189	N	N
75	20240216	150118	57	100.00	KOSPI		금융업	N	N	N	N	N	9430	140	2	1.51	584628470	62600	134.07	9290	9450	9270	12070	6510	9290	9339.11	2.70	19930	9636	9462	9376	9202	9116	9420	9160	1586	2780	5000	6680	10	1	31712562	2990	4.20	0.30	12	0.20	2247.00	31599.00	9680	20230214	-2.58	7820	20230726	20.59	9590	-1.67	20240213	8240	14.44	20240117	9590	-1.67	20240213	7820	20.59	20230726	0.28	N	001500	5000	1585 억	856359	N	N	244	N	N
76	20240216	140119	57	100.00	KOSPI		금융업	N	N	N	N	N	9390	100	2	1.08	463216290	49710	106.47	9290	9410	9270	12070	6510	9290	9318.37	2.70	16306	9636	9462	9376	9202	9116	9420	9160	1586	2780	5000	6680	10	1	31712562	2978	4.18	0.30	12	0.16	2247.00	31599.00	9680	20230214	-3.00	7820	20230726	20.08	9590	-2.09	20240213	8240	13.96	20240117	9590	-2.09	20240213	7820	20.08	20230726	0.28	N	001500	5000	1585 억	856359	N	N	244	N	N
77	20240216	130118	57	100.00	KOSPI		금융업	N	N	N	N	N	9370	80	2	0.86	384649800	41334	88.53	9290	9380	9270	12070	6510	9290	9305.89	2.70	13543	9636	9462	9376	9202	9116	9420	9160	1586	2780	5000	6680	10	1	31712562	2971	4.17	0.30	12	0.13	2247.00	31599.00	9680	20230214	-3.20	7820	20230726	19.82	9590	-2.29	20240213	8240	13.71	20240117	9590	-2.29	20240213	7820	19.82	20230726	0.28	N	001500	5000	1585 억	856359	N	N	244	N	N
78	20240216	120119	57	100.00	KOSPI		금융업	N	N	N	N	N	9320	30	2	0.32	292710820	31474	67.41	9290	9370	9270	12070	6510	9290	9300.08	2.70	10615	9636	9462	9376	9202	9116	9420	9160	1586	2780	5000	6680	10	1	31712562	2956	4.15	0.29	12	0.10	2247.00	31599.00	9680	20230214	-3.72	7820	20230726	19.18	9590	-2.82	20240213	8240	13.11	20240117	9590	-2.82	20240213	7820	19.18	20230726	0.28	N	001500	5000	1585 억	856359	N	N	244	N	N
79	20240216	110119	57	100.00	KOSPI		금융업	N	N	N	N	N	9280	-10	5	-0.11	169315970	18213	39.01	9290	9340	9270	12070	6510	9290	9296.43	2.70	4999	9636	9462	9376	9202	9116	9420	9160	1586	2780	5000	6680	10	1	31712562	2943	4.13	0.29	12	0.06	2247.00	31599.00	9680	20230214	-4.13	7820	20230726	18.67	9590	-3.23	20240213	8240	12.62	20240117	9590	-3.23	20240213	7820	18.67	20230726	0.28	N	001500	5000	1585 억	856359	N	N	244	N	N
80	20240216	100118	57	100.00	KOSPI		금융업	N	N	N	N	N	9320	30	2	0.32	36682160	3941	8.44	9290	9340	9280	12070	6510	9290	9307.83	2.70	149	9636	9462	9376	9202	9116	9420	9160	1586	2780	5000	6680	10	1	31712562	2956	4.15	0.29	12	0.01	2247.00	31599.00	9680	20230214	-3.72	7820	20230726	19.18	9590	-2.82	20240213	8240	13.11	20240117	9590	-2.82	20240213	7820	19.18	20230726	0.28	N	001500	5000	1585 억	856359	N	N	244	N	N
81	20240216	090118	57	100.00	KOSPI		금융업	N	N	N	N	N	9300	10	2	0.11	1588600	171	0.37	9290	9300	9290	12070	6510	9290	9290.06	2.70	1	9636	9462	9376	9202	9116	9420	9160	1586	2780	5000	6680	10	1	31712562	2949	4.14	0.29	12	0.00	2247.00	31599.00	9680	20230214	-3.93	7820	20230726	18.93	9590	-3.02	20240213	8240	12.86	20240117	9590	-3.02	20240213	7820	18.93	20230726	0.28	N	001500	5000	1585 억	856359	N	N	244	N	N
82	20240215	160118	57	100.00	KOSPI		금융업	N	N	N	N	N	9290	-110	5	-1.17	434444500	46475	64.66	9550	9550	9290	12220	6580	9400	9347.92	2.72	-6685	9626	9512	9426	9312	9226	9470	9270	1586	2820	5000	6760	10	1	31712562	2946	4.13	0.29	12	0.15	2247.00	31599.00	9680	20230214	-4.03	7820	20230726	18.80	9590	-3.13	20240213	8240	12.74	20240117	9650	-3.73	20230215	7820	18.80	20230726	0.27	N	001500	5000	1585 억	863073	N	N	244	N	N
83	20240215	150118	57	100.00	KOSPI		금융업	N	N	N	N	N	9300	-100	5	-1.06	416661410	44562	61.99	9550	9550	9300	12220	6580	9400	9350.15	2.72	-6582	9626	9512	9426	9312	9226	9470	9270	1586	2820	5000	6760	10	1	31712562	2949	4.14	0.29	12	0.14	2247.00	31599.00	9680	20230214	-3.93	7820	20230726	18.93	9590	-3.02	20240213	8240	12.86	20240117	9650	-3.63	20230215	7820	18.93	20230726	0.27	N	001500	5000	1585 억	863073	N	N	394	N	N
84	20240215	140118	57	100.00	KOSPI		금융업	N	N	N	N	N	9330	-70	5	-0.74	311267030	33242	46.25	9550	9550	9320	12220	6580	9400	9363.67	2.72	-5301	9626	9512	9426	9312	9226	9470	9270	1586	2820	5000	6760	10	1	31712562	2959	4.15	0.30	12	0.10	2247.00	31599.00	9680	20230214	-3.62	7820	20230726	19.31	9590	-2.71	20240213	8240	13.23	20240117	9650	-3.32	20230215	7820	19.31	20230726	0.27	N	001500	5000	1585 억	863073	N	N	394	N	N
85	20240215	130118	57	100.00	KOSPI		금융업	N	N	N	N	N	9340	-60	5	-0.64	284177880	30343	42.21	9550	9550	9320	12220	6580	9400	9365.52	2.72	-4033	9626	9512	9426	9312	9226	9470	9270	1586	2820	5000	6760	10	1	31712562	2962	4.16	0.30	12	0.10	2247.00	31599.00	9680	20230214	-3.51	7820	20230726	19.44	9590	-2.61	20240213	8240	13.35	20240117	9650	-3.21	20230215	7820	19.44	20230726	0.27	N	001500	5000	1585 억	863073	N	N	394	N	N
86	20240215	120118	57	100.00	KOSPI		금융업	N	N	N	N	N	9330	-70	5	-0.74	262764590	28047	39.02	9550	9550	9320	12220	6580	9400	9368.72	2.72	-4041	9626	9512	9426	9312	9226	9470	9270	1586	2820	5000	6760	10	1	31712562	2959	4.15	0.30	12	0.09	2247.00	31599.00	9680	20230214	-3.62	7820	20230726	19.31	9590	-2.71	20240213	8240	13.23	20240117	9650	-3.32	20230215	7820	19.31	20230726	0.27	N	001500	5000	1585 억	863073	N	N	394	N	N
87	20240215	110117	57	100.00	KOSPI		금융업	N	N	N	N	N	9390	-10	5	-0.11	156424230	16671	23.19	9550	9550	9330	12220	6580	9400	9383.01	2.72	-4252	9626	9512	9426	9312	9226	9470	9270	1586	2820	5000	6760	10	1	31712562	2978	4.18	0.30	12	0.05	2247.00	31599.00	9680	20230214	-3.00	7820	20230726	20.08	9590	-2.09	20240213	8240	13.96	20240117	9650	-2.69	20230215	7820	20.08	20230726	0.27	N	001500	5000	1585 억	863073	N	N	394	N	N
88	20240215	100117	57	100.00	KOSPI		금융업	N	N	N	N	N	9370	-30	5	-0.32	110903690	11805	16.42	9550	9550	9330	12220	6580	9400	9394.64	2.72	-6010	9626	9512	9426	9312	9226	9470	9270	1586	2820	5000	6760	10	1	31712562	2971	4.17	0.30	12	0.04	2247.00	31599.00	9680	20230214	-3.20	7820	20230726	19.82	9590	-2.29	20240213	8240	13.71	20240117	9650	-2.90	20230215	7820	19.82	20230726	0.27	N	001500	5000	1585 억	863073	N	N	394	N	N
89	20240215	090117	57	100.00	KOSPI		금융업	N	N	N	N	N	9420	20	2	0.21	7305280	772	1.07	9550	9550	9420	12220	6580	9400	9462.88	2.72	-397	9626	9512	9426	9312	9226	9470	9270	1586	2820	5000	6760	10	1	31712562	2987	4.19	0.30	12	0.00	2247.00	31599.00	9680	20230214	-2.69	7820	20230726	20.46	9590	-1.77	20240213	8240	14.32	20240117	9650	-2.38	20230215	7820	20.46	20230726	0.27	N	001500	5000	1585 억	863073	N	N	394	N	N
90	20240214	160118	57	100.00	KOSPI		금융업	N	N	N	N	N	9400	-190	5	-1.98	674540950	71516	38.06	9520	9540	9340	12460	6720	9590	9432.03	2.80	-21668	9803	9696	9483	9376	9163	9750	9430	1586	2870	5000	6900	10	1	31712562	2981	4.18	0.30	12	0.23	2247.00	31599.00	9680	20230214	-2.89	7820	20230726	20.20	9590	-1.98	20240213	8240	14.08	20240117	9680	-2.89	20230214	7820	20.20	20230726	0.26	N	001500	5000	1585 억	888426	N	N	394	N	N
91	20240214	150117	57	100.00	KOSPI		금융업	N	N	N	N	N	9390	-200	5	-2.09	640895490	67934	36.15	9520	9540	9340	12460	6720	9590	9434.09	2.80	-21024	9803	9696	9483	9376	9163	9750	9430	1586	2870	5000	6900	10	1	31712562	2978	4.18	0.30	12	0.21	2247.00	31599.00	9680	20230214	-3.00	7820	20230726	20.08	9590	-2.09	20240213	8240	13.96	20240117	9680	-3.00	20230214	7820	20.08	20230726	0.26	N	001500	5000	1585 억	888426	N	N	302	N	N
92	20240214	140117	57	100.00	KOSPI		금융업	N	N	N	N	N	9370	-220	5	-2.29	541357620	57308	30.50	9520	9540	9350	12460	6720	9590	9446.46	2.80	-14970	9803	9696	9483	9376	9163	9750	9430	1586	2870	5000	6900	10	1	31712562	2971	4.17	0.30	12	0.18	2247.00	31599.00	9680	20230214	-3.20	7820	20230726	19.82	9590	-2.29	20240213	8240	13.71	20240117	9680	-3.20	20230214	7820	19.82	20230726	0.26	N	001500	5000	1585 억	888426	N	N	302	N	N
93	20240214	130118	57	100.00	KOSPI		금융업	N	N	N	N	N	9440	-150	5	-1.56	343381340	36279	19.31	9520	9540	9420	12460	6720	9590	9465.02	2.80	-9970	9803	9696	9483	9376	9163	9750	9430	1586	2870	5000	6900	10	1	31712562	2994	4.20	0.30	12	0.11	2247.00	31599.00	9680	20230214	-2.48	7820	20230726	20.72	9590	-1.56	20240213	8240	14.56	20240117	9680	-2.48	20230214	7820	20.72	20230726	0.26	N	001500	5000	1585 억	888426	N	N	302	N	N
94	20240214	120118	57	100.00	KOSPI		금융업	N	N	N	N	N	9460	-130	5	-1.36	255899530	27038	14.39	9520	9540	9420	12460	6720	9590	9464.44	2.80	-8254	9803	9696	9483	9376	9163	9750	9430	1586	2870	5000	6900	10	1	31712562	3000	4.21	0.30	12	0.09	2247.00	31599.00	9680	20230214	-2.27	7820	20230726	20.97	9590	-1.36	20240213	8240	14.81	20240117	9680	-2.27	20230214	7820	20.97	20230726	0.26	N	001500	5000	1585 억	888426	N	N	302	N	N
95	20240214	110117	57	100.00	KOSPI		금융업	N	N	N	N	N	9440	-150	5	-1.56	191155040	20178	10.74	9520	9540	9430	12460	6720	9590	9473.44	2.80	-5997	9803	9696	9483	9376	9163	9750	9430	1586	2870	5000	6900	10	1	31712562	2994	4.20	0.30	12	0.06	2247.00	31599.00	9680	20230214	-2.48	7820	20230726	20.72	9590	-1.56	20240213	8240	14.56	20240117	9680	-2.48	20230214	7820	20.72	20230726	0.26	N	001500	5000	1585 억	888426	N	N	302	N	N
96	20240214	090117	57	100.00	KOSPI		금융업	N	N	N	N	N	9490	-100	5	-1.04	15489270	1628	0.87	9520	9540	9490	12460	6720	9590	9514.29	2.80	-109	9803	9696	9483	9376	9163	9750	9430	1586	2870	5000	6900	10	1	31712562	3010	4.22	0.30	12	0.01	2247.00	31599.00	9680	20230214	-1.96	7820	20230726	21.36	9590	-1.04	20240213	8240	15.17	20240117	9680	-1.96	20230214	7820	21.36	20230726	0.26	N	001500	5000	1585 억	888426	N	N	302	N	N
97	20240213	160117	57	100.00	KOSPI		금융업	N	N	N	N	N	9590	340	2	3.68	1768607860	186105	331.42	9270	9590	9270	12020	6480	9250	9502.88	2.66	35990	9350	9300	9240	9190	9130	9325	9215	1586	2770	5000	6660	10	1	31712562	3041	4.27	0.30	12	0.59	2247.00	31599.00	9680	20230214	-0.93	7820	20230726	22.63	9590	0.00	20240213	8240	16.38	20240117	9680	-0.93	20230214	7820	22.63	20230726	0.27	N	001500	5000	1585 억	844459	N	N	302	N	N
98	20240213	150115	57	100.00	KOSPI		금융업	N	N	N	N	N	9560	310	2	3.35	1648017050	173519	309.01	9270	9580	9270	12020	6480	9250	9497.76	2.66	33042	9350	9300	9240	9190	9130	9325	9215	1586	2770	5000	6660	10	1	31712562	3032	4.25	0.30	12	0.55	2247.00	31599.00	9680	20230214	-1.24	7820	20230726	22.25	9580	-0.21	20240213	8240	16.02	20240117	9680	-1.24	20230214	7820	22.25	20230726	0.27	N	001500	5000	1585 억	844459	N	N	754	N	N
99	20240213	140117	57	100.00	KOSPI		금융업	N	N	N	N	N	9530	280	2	3.03	1386391210	146150	260.27	9270	9560	9270	12020	6480	9250	9486.25	2.66	27571	9350	9300	9240	9190	9130	9325	9215	1586	2770	5000	6660	10	1	31712562	3022	4.24	0.30	12	0.46	2247.00	31599.00	9680	20230214	-1.55	7820	20230726	21.87	9560	-0.31	20240213	8240	15.66	20240117	9680	-1.55	20230214	7820	21.87	20230726	0.27	N	001500	5000	1585 억	844459	N	N	754	N	N
100	20240213	130117	57	100.00	KOSPI		금융업	N	N	N	N	N	9530	280	2	3.03	1165745750	123033	219.10	9270	9550	9270	12020	6480	9250	9475.25	2.66	21067	9350	9300	9240	9190	9130	9325	9215	1586	2770	5000	6660	10	1	31712562	3022	4.24	0.30	12	0.39	2247.00	31599.00	9680	20230214	-1.55	7820	20230726	21.87	9550	-0.21	20240213	8240	15.66	20240117	9680	-1.55	20230214	7820	21.87	20230726	0.27	N	001500	5000	1585 억	844459	N	N	754	N	N
101	20240213	120118	57	100.00	KOSPI		금융업	N	N	N	N	N	9530	280	2	3.03	1010898750	106792	190.18	9270	9550	9270	12020	6480	9250	9466.26	2.66	18807	9350	9300	9240	9190	9130	9325	9215	1586	2770	5000	6660	10	1	31712562	3022	4.24	0.30	12	0.34	2247.00	31599.00	9680	20230214	-1.55	7820	20230726	21.87	9550	-0.21	20240213	8240	15.66	20240117	9680	-1.55	20230214	7820	21.87	20230726	0.27	N	001500	5000	1585 억	844459	N	N	754	N	N
102	20240213	110118	57	100.00	KOSPI		금융업	N	N	N	N	N	9490	240	2	2.59	747442590	79088	140.84	9270	9510	9270	12020	6480	9250	9451.03	2.66	11372	9350	9300	9240	9190	9130	9325	9215	1586	2770	5000	6660	10	1	31712562	3010	4.22	0.30	12	0.25	2247.00	31599.00	9680	20230214	-1.96	7820	20230726	21.36	9510	-0.21	20240213	8240	15.17	20240117	9680	-1.96	20230214	7820	21.36	20230726	0.27	N	001500	5000	1585 억	844459	N	N	754	N	N
103	20240213	100117	57	100.00	KOSPI		금융업	N	N	N	N	N	9460	210	2	2.27	429434750	45560	81.14	9270	9500	9270	12020	6480	9250	9426.08	2.66	9772	9350	9300	9240	9190	9130	9325	9215	1586	2770	5000	6660	10	1	31712562	3000	4.21	0.30	12	0.14	2247.00	31599.00	9680	20230214	-2.27	7820	20230726	20.97	9500	-0.42	20240213	8240	14.81	20240117	9680	-2.27	20230214	7820	20.97	20230726	0.27	N	001500	5000	1585 억	844459	N	N	754	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History