KissMeData/003460/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	10	2	0.44	10789975	4767	45.12	2260	2290	2255	2935	1585	2260	2263.47	0.98	912	2310	2285	2265	2240	2220	2275	2230	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557617	N	N	97	N	N
3	20240229	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	15	2	0.66	10503885	4641	43.92	2260	2290	2255	2935	1585	2260	2263.28	0.98	929	2310	2285	2265	2240	2220	2275	2230	567	675	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2385	-4.61	20240102	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557617	N	N	275	N	N
4	20240229	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	30	2	1.33	9338360	4132	39.11	2260	2290	2255	2935	1585	2260	2260.01	0.98	929	2310	2285	2265	2240	2220	2275	2230	567	675	1000	1580	5	1	56702415	1298	40.18	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557617	N	N	275	N	N
5	20240229	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	25	2	1.11	9032315	3998	37.84	2260	2285	2255	2935	1585	2260	2259.21	0.98	921	2310	2285	2265	2240	2220	2275	2230	567	675	1000	1580	5	1	56702415	1296	40.09	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2385	-4.19	20240102	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.11	N	003460	1000	567 억	557617	N	N	275	N	N
6	20240229	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	0	3	0.00	8867960	3926	37.16	2260	2275	2255	2935	1585	2260	2258.78	0.98	922	2310	2285	2265	2240	2220	2275	2230	567	675	1000	1580	5	1	56702415	1281	39.65	0.31	12	0.01	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2385	-5.24	20240102	2090	8.13	20240117	2500	-9.60	20230614	2060	9.71	20231017	0.11	N	003460	1000	567 억	557617	N	N	275	N	N
7	20240229	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	0	3	0.00	6567280	2908	27.52	2260	2275	2255	2935	1585	2260	2258.35	0.98	991	2310	2285	2265	2240	2220	2275	2230	567	675	1000	1580	5	1	56702415	1281	39.65	0.31	12	0.01	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2385	-5.24	20240102	2090	8.13	20240117	2500	-9.60	20230614	2060	9.71	20231017	0.11	N	003460	1000	567 억	557617	N	N	275	N	N
8	20240229	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	15	2	0.66	2006925	888	8.40	2260	2275	2260	2935	1585	2260	2260.05	0.98	-2	2310	2285	2265	2240	2220	2275	2230	567	675	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2385	-4.61	20240102	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557617	N	N	275	N	N
9	20240229	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.98	0	2310	2285	2265	2240	2220	2275	2230	567	675	1000	1580	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2385	-5.24	20240102	2090	8.13	20240117	2500	-9.60	20230614	2060	9.71	20231017	0.11	N	003460	1000	567 억	557617	N	N	275	N	N
10	20240228	160137	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	-5	5	-0.22	23921835	10566	91.28	2290	2290	2245	2940	1590	2265	2264.04	0.98	-100	2318	2291	2278	2251	2238	2285	2245	567	675	1000	1580	5	1	56702415	1281	39.65	0.31	12	0.02	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2385	-5.24	20240102	2090	8.13	20240117	2500	-9.60	20230614	2060	9.71	20231017	0.11	N	003460	1000	567 억	557713	N	N	275	N	N
11	20240228	150138	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	15	2	0.66	22927730	10126	87.47	2290	2290	2245	2940	1590	2265	2264.24	0.98	-87	2318	2291	2278	2251	2238	2285	2245	567	675	1000	1580	5	1	56702415	1293	40.00	0.32	12	0.02	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2385	-4.40	20240102	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.11	N	003460	1000	567 억	557713	N	N	20	N	N
12	20240228	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	15	2	0.66	22746510	10046	86.78	2290	2290	2245	2940	1590	2265	2264.24	0.98	-59	2318	2291	2278	2251	2238	2285	2245	567	675	1000	1580	5	1	56702415	1293	40.00	0.32	12	0.02	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2385	-4.40	20240102	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.11	N	003460	1000	567 억	557713	N	N	20	N	N
13	20240228	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	25	2	1.10	19506690	8623	74.49	2290	2290	2245	2940	1590	2265	2262.17	0.98	-47	2318	2291	2278	2251	2238	2285	2245	567	675	1000	1580	5	1	56702415	1298	40.18	0.32	12	0.02	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557713	N	N	20	N	N
14	20240228	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	5	2	0.22	18903555	8358	72.20	2290	2290	2245	2940	1590	2265	2261.73	0.98	-45	2318	2291	2278	2251	2238	2285	2245	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557713	N	N	20	N	N
15	20240228	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	0	3	0.00	14591040	6456	55.77	2290	2290	2245	2940	1590	2265	2260.07	0.98	-43	2318	2291	2278	2251	2238	2285	2245	567	675	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.11	N	003460	1000	567 억	557713	N	N	20	N	N
16	20240228	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	5	2	0.22	2300430	1007	8.70	2290	2290	2270	2940	1590	2265	2284.44	0.98	-42	2318	2291	2278	2251	2238	2285	2245	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557713	N	N	20	N	N
17	20240228	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	25	2	1.10	577080	252	2.18	2290	2290	2290	2940	1590	2265	2290.00	0.98	-37	2318	2291	2278	2251	2238	2285	2245	567	675	1000	1580	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557713	N	N	20	N	N
18	20240227	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-35	5	-1.52	26398545	11576	127.35	2290	2305	2265	2990	1610	2300	2280.45	0.98	-277	2333	2316	2283	2266	2233	2325	2275	567	690	1000	1610	5	1	56702415	1284	39.74	0.32	12	0.02	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.11	N	003460	1000	567 억	557821	N	N	20	N	N
19	20240227	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	-30	5	-1.30	24130355	10577	116.36	2290	2305	2265	2990	1610	2300	2281.40	0.98	-12	2333	2316	2283	2266	2233	2325	2275	567	690	1000	1610	5	1	56702415	1287	39.82	0.32	12	0.02	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557821	N	N	35	N	N
20	20240227	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	-15	5	-0.65	21802720	9556	105.13	2290	2305	2265	2990	1610	2300	2281.57	0.98	8	2333	2316	2283	2266	2233	2325	2275	567	690	1000	1610	5	1	56702415	1296	40.09	0.32	12	0.02	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2385	-4.19	20240102	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.11	N	003460	1000	567 억	557821	N	N	35	N	N
21	20240227	130138	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	-10	5	-0.43	13807755	6052	66.58	2290	2305	2270	2990	1610	2300	2281.52	0.98	50	2333	2316	2283	2266	2233	2325	2275	567	690	1000	1610	5	1	56702415	1298	40.18	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557821	N	N	35	N	N
22	20240227	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	-15	5	-0.65	11810610	5179	56.97	2290	2305	2270	2990	1610	2300	2280.48	0.98	54	2333	2316	2283	2266	2233	2325	2275	567	690	1000	1610	5	1	56702415	1296	40.09	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2385	-4.19	20240102	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.11	N	003460	1000	567 억	557821	N	N	35	N	N
23	20240227	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	-10	5	-0.43	11355400	4980	54.79	2290	2305	2270	2990	1610	2300	2280.20	0.98	-33	2333	2316	2283	2266	2233	2325	2275	567	690	1000	1610	5	1	56702415	1298	40.18	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557821	N	N	35	N	N
24	20240227	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	-20	5	-0.87	11072645	4856	53.42	2290	2305	2270	2990	1610	2300	2280.20	0.98	-26	2333	2316	2283	2266	2233	2325	2275	567	690	1000	1610	5	1	56702415	1293	40.00	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2385	-4.40	20240102	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.11	N	003460	1000	567 억	557821	N	N	35	N	N
25	20240227	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2305	5	2	0.22	55285	24	0.26	2290	2305	2290	2990	1610	2300	2303.54	0.98	0	2333	2316	2283	2266	2233	2325	2275	567	690	1000	1610	5	1	56702415	1307	40.44	0.32	12	0.00	57.00	7190.00	2500	20230614	-7.80	2060	20231017	11.89	2385	-3.35	20240102	2090	10.29	20240117	2500	-7.80	20230614	2060	11.89	20231017	0.11	N	003460	1000	567 억	557821	N	N	35	N	N
26	20240226	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2300	30	2	1.32	20627030	9086	228.18	2250	2300	2250	2950	1590	2270	2270.12	0.98	-844	2286	2277	2261	2252	2236	2282	2257	567	680	1000	1580	5	1	56702415	1304	40.35	0.32	12	0.02	57.00	7190.00	2500	20230614	-8.00	2060	20231017	11.65	2385	-3.56	20240102	2090	10.05	20240117	2500	-8.00	20230614	2060	11.65	20231017	0.11	N	003460	1000	567 억	557972	N	N	35	N	N
27	20240226	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-5	5	-0.22	18000035	7933	199.22	2250	2270	2250	2950	1590	2270	2269.01	0.98	-490	2286	2277	2261	2252	2236	2282	2257	567	680	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.11	N	003460	1000	567 억	557972	N	N	8	N	N
28	20240226	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-5	5	-0.22	16641035	7333	184.15	2250	2270	2250	2950	1590	2270	2269.34	0.98	-113	2286	2277	2261	2252	2236	2282	2257	567	680	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.11	N	003460	1000	567 억	557972	N	N	8	N	N
29	20240226	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-5	5	-0.22	16641035	7333	184.15	2250	2270	2250	2950	1590	2270	2269.34	0.98	-113	2286	2277	2261	2252	2236	2282	2257	567	680	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.11	N	003460	1000	567 억	557972	N	N	8	N	N
30	20240226	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-5	5	-0.22	16641035	7333	184.15	2250	2270	2250	2950	1590	2270	2269.34	0.98	-113	2286	2277	2261	2252	2236	2282	2257	567	680	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.11	N	003460	1000	567 억	557972	N	N	8	N	N
31	20240226	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	16423595	7237	181.74	2250	2270	2250	2950	1590	2270	2269.39	0.98	-19	2286	2277	2261	2252	2236	2282	2257	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557972	N	N	8	N	N
32	20240226	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	14562195	6417	161.15	2250	2270	2250	2950	1590	2270	2269.32	0.98	-13	2286	2277	2261	2252	2236	2282	2257	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557972	N	N	8	N	N
33	20240226	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	-20	5	-0.88	112500	50	1.26	2250	2250	2250	2950	1590	2270	2250.00	0.98	0	2286	2277	2261	2252	2236	2282	2257	567	680	1000	1580	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2385	-5.66	20240102	2090	7.66	20240117	2500	-10.00	20230614	2060	9.22	20231017	0.11	N	003460	1000	567 억	557972	N	N	8	N	N
34	20240223	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	8983910	3982	30.41	2270	2270	2245	2950	1590	2270	2256.13	0.98	-1032	2290	2280	2265	2255	2240	2285	2260	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557971	N	N	8	N	N
35	20240223	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	8457305	3750	28.64	2270	2270	2245	2950	1590	2270	2255.28	0.98	-1094	2290	2280	2265	2255	2240	2285	2260	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557971	N	N	34	N	N
36	20240223	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	8457305	3750	28.64	2270	2270	2245	2950	1590	2270	2255.28	0.98	-1094	2290	2280	2265	2255	2240	2285	2260	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557971	N	N	34	N	N
37	20240223	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	-10	5	-0.44	7388515	3279	25.04	2270	2270	2245	2950	1590	2270	2253.28	0.98	-1094	2290	2280	2265	2255	2240	2285	2260	567	680	1000	1580	5	1	56702415	1281	39.65	0.31	12	0.01	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2385	-5.24	20240102	2090	8.13	20240117	2500	-9.60	20230614	2060	9.71	20231017	0.11	N	003460	1000	567 억	557971	N	N	34	N	N
38	20240223	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	-15	5	-0.66	4786505	2122	16.21	2270	2270	2255	2950	1590	2270	2255.66	0.98	-84	2290	2280	2265	2255	2240	2285	2260	567	680	1000	1580	5	1	56702415	1279	39.56	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.80	2060	20231017	9.47	2385	-5.45	20240102	2090	7.89	20240117	2500	-9.80	20230614	2060	9.47	20231017	0.11	N	003460	1000	567 억	557971	N	N	34	N	N
39	20240223	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	332495	147	1.12	2270	2270	2255	2950	1590	2270	2261.87	0.98	-53	2290	2280	2265	2255	2240	2285	2260	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557971	N	N	34	N	N
40	20240223	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	130890	58	0.44	2270	2270	2255	2950	1590	2270	2256.72	0.98	-6	2290	2280	2265	2255	2240	2285	2260	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557971	N	N	34	N	N
41	20240223	090142	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.98	0	2290	2280	2265	2255	2240	2285	2260	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557971	N	N	34	N	N
42	20240222	160136	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	29212770	12954	209.48	2255	2275	2250	2950	1590	2270	2255.12	0.98	-62	2303	2286	2268	2251	2233	2295	2260	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.02	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	558044	N	N	34	N	N
43	20240222	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	5	2	0.22	6090295	2687	43.45	2255	2275	2255	2950	1590	2270	2266.58	0.98	-62	2303	2286	2268	2251	2233	2295	2260	567	680	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2385	-4.61	20240102	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	558044	N	N	2	N	N
44	20240222	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	5	2	0.22	6031325	2661	43.03	2255	2275	2255	2950	1590	2270	2266.56	0.98	-67	2303	2286	2268	2251	2233	2295	2260	567	680	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2385	-4.61	20240102	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	558044	N	N	2	N	N
45	20240222	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	5	2	0.22	5486295	2420	39.13	2255	2275	2255	2950	1590	2270	2267.06	0.98	-64	2303	2286	2268	2251	2233	2295	2260	567	680	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2385	-4.61	20240102	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	558044	N	N	2	N	N
46	20240222	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	5	2	0.22	5479470	2417	39.08	2255	2275	2255	2950	1590	2270	2267.05	0.98	-64	2303	2286	2268	2251	2233	2295	2260	567	680	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2385	-4.61	20240102	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	558044	N	N	2	N	N
47	20240222	110140	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	4437455	1958	31.66	2255	2270	2255	2950	1590	2270	2266.32	0.98	-59	2303	2286	2268	2251	2233	2295	2260	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	558044	N	N	2	N	N
48	20240222	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	2880485	1272	20.57	2255	2270	2255	2950	1590	2270	2264.53	0.98	-59	2303	2286	2268	2251	2233	2295	2260	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	558044	N	N	2	N	N
49	20240222	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.98	0	2303	2286	2268	2251	2233	2295	2260	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	558044	N	N	2	N	N
50	20240221	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	5	2	0.22	14002125	6184	22.88	2265	2285	2250	2940	1590	2265	2264.25	0.98	-1151	2341	2302	2271	2232	2201	2287	2217	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	558030	N	N	2	N	N
51	20240221	150139	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	5	2	0.22	13432370	5933	21.95	2265	2285	2250	2940	1590	2265	2264.01	0.98	-1191	2341	2302	2271	2232	2201	2287	2217	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	558030	N	N	33	N	N
52	20240221	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	5	2	0.22	7265105	3205	11.86	2265	2285	2250	2940	1590	2265	2266.80	0.98	712	2341	2302	2271	2232	2201	2287	2217	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	558030	N	N	33	N	N
53	20240221	130140	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	5	2	0.22	7231055	3190	11.80	2265	2285	2250	2940	1590	2265	2266.79	0.98	712	2341	2302	2271	2232	2201	2287	2217	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	558030	N	N	33	N	N
54	20240221	120140	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	5	2	0.22	6992120	3084	11.41	2265	2285	2250	2940	1590	2265	2267.22	0.98	712	2341	2302	2271	2232	2201	2287	2217	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	558030	N	N	33	N	N
55	20240221	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	5	2	0.22	6973960	3076	11.38	2265	2285	2250	2940	1590	2265	2267.22	0.98	712	2341	2302	2271	2232	2201	2287	2217	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	558030	N	N	33	N	N
56	20240221	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	0	3	0.00	5854595	2579	9.54	2265	2285	2260	2940	1590	2265	2270.10	0.98	712	2341	2302	2271	2232	2201	2287	2217	567	675	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.10	N	003460	1000	567 억	558030	N	N	33	N	N
57	20240221	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	0	3	0.00	113250	50	0.18	2265	2265	2265	2940	1590	2265	2265.00	0.98	-7	2341	2302	2271	2232	2201	2287	2217	567	675	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.10	N	003460	1000	567 억	558030	N	N	33	N	N
58	20240220	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-35	5	-1.52	61064540	27030	281.27	2300	2310	2240	2990	1610	2300	2259.14	1.02	-19140	2363	2331	2288	2256	2213	2347	2272	567	690	1000	1610	5	1	56702415	1284	39.74	0.32	12	0.05	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.10	N	003460	1000	567 억	577146	N	N	33	N	N
59	20240220	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	-55	5	-2.39	49844780	22041	229.35	2300	2310	2240	2990	1610	2300	2261.46	1.02	-15045	2363	2331	2288	2256	2213	2347	2272	567	690	1000	1610	5	1	56702415	1273	39.39	0.31	12	0.04	57.00	7190.00	2500	20230614	-10.20	2060	20231017	8.98	2385	-5.87	20240102	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	577146	N	N	102	N	N
60	20240220	140139	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	-30	5	-1.30	17711010	7754	80.69	2300	2310	2270	2990	1610	2300	2284.11	1.02	-3891	2363	2331	2288	2256	2213	2347	2272	567	690	1000	1610	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	577146	N	N	102	N	N
61	20240220	130140	57	100.00	KOSPI	금융업	N	N	N	N	N	2300	0	3	0.00	11826690	5166	53.76	2300	2310	2270	2990	1610	2300	2289.33	1.02	-1303	2363	2331	2288	2256	2213	2347	2272	567	690	1000	1610	5	1	56702415	1304	40.35	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.00	2060	20231017	11.65	2385	-3.56	20240102	2090	10.05	20240117	2500	-8.00	20230614	2060	11.65	20231017	0.10	N	003460	1000	567 억	577146	N	N	102	N	N
62	20240220	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	-10	5	-0.43	8084130	3527	36.70	2300	2310	2270	2990	1610	2300	2292.07	1.02	-771	2363	2331	2288	2256	2213	2347	2272	567	690	1000	1610	5	1	56702415	1298	40.18	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	577146	N	N	102	N	N
63	20240220	110138	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	-10	5	-0.43	6582280	2868	29.84	2300	2310	2280	2990	1610	2300	2295.08	1.02	-577	2363	2331	2288	2256	2213	2347	2272	567	690	1000	1610	5	1	56702415	1298	40.18	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	577146	N	N	102	N	N
64	20240220	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	-20	5	-0.87	3525700	1534	15.96	2300	2310	2280	2990	1610	2300	2298.37	1.02	-120	2363	2331	2288	2256	2213	2347	2272	567	690	1000	1610	5	1	56702415	1293	40.00	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2385	-4.40	20240102	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	577146	N	N	102	N	N
65	20240220	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2300	0	3	0.00	2536900	1103	11.48	2300	2300	2300	2990	1610	2300	2300.00	1.02	-2	2363	2331	2288	2256	2213	2347	2272	567	690	1000	1610	5	1	56702415	1304	40.35	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.00	2060	20231017	11.65	2385	-3.56	20240102	2090	10.05	20240117	2500	-8.00	20230614	2060	11.65	20231017	0.10	N	003460	1000	567 억	577146	N	N	102	N	N
66	20240219	160139	57	100.00	KOSPI	금융업	N	N	N	N	N	2300	45	2	2.00	22116195	9610	79.09	2245	2320	2245	2930	1580	2255	2301.53	1.02	-131	2315	2285	2260	2230	2205	2272	2217	567	675	1000	1570	5	1	56702415	1304	40.35	0.32	12	0.02	57.00	7190.00	2500	20230614	-8.00	2060	20231017	11.65	2385	-3.56	20240102	2090	10.05	20240117	2500	-8.00	20230614	2060	11.65	20231017	0.10	N	003460	1000	567 억	577255	N	N	102	N	N
67	20240219	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2300	45	2	2.00	18020280	7823	64.38	2245	2320	2245	2930	1580	2255	2303.50	1.02	-102	2315	2285	2260	2230	2205	2272	2217	567	675	1000	1570	5	1	56702415	1304	40.35	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.00	2060	20231017	11.65	2385	-3.56	20240102	2090	10.05	20240117	2500	-8.00	20230614	2060	11.65	20231017	0.10	N	003460	1000	567 억	577255	N	N	28	N	N
68	20240219	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2305	50	2	2.22	17648810	7661	63.05	2245	2320	2245	2930	1580	2255	2303.72	1.02	-90	2315	2285	2260	2230	2205	2272	2217	567	675	1000	1570	5	1	56702415	1307	40.44	0.32	12	0.01	57.00	7190.00	2500	20230614	-7.80	2060	20231017	11.89	2385	-3.35	20240102	2090	10.29	20240117	2500	-7.80	20230614	2060	11.89	20231017	0.10	N	003460	1000	567 억	577255	N	N	28	N	N
69	20240219	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2310	55	2	2.44	17621305	7649	62.95	2245	2320	2245	2930	1580	2255	2303.74	1.02	-90	2315	2285	2260	2230	2205	2272	2217	567	675	1000	1570	5	1	56702415	1310	40.53	0.32	12	0.01	57.00	7190.00	2500	20230614	-7.60	2060	20231017	12.14	2385	-3.14	20240102	2090	10.53	20240117	2500	-7.60	20230614	2060	12.14	20231017	0.10	N	003460	1000	567 억	577255	N	N	28	N	N
70	20240219	120140	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	40	2	1.77	15319325	6647	54.70	2245	2320	2245	2930	1580	2255	2304.70	1.02	-90	2315	2285	2260	2230	2205	2272	2217	567	675	1000	1570	5	1	56702415	1301	40.26	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2385	-3.77	20240102	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.10	N	003460	1000	567 억	577255	N	N	28	N	N
71	20240219	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2300	45	2	2.00	15303260	6640	54.65	2245	2320	2245	2930	1580	2255	2304.71	1.02	-90	2315	2285	2260	2230	2205	2272	2217	567	675	1000	1570	5	1	56702415	1304	40.35	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.00	2060	20231017	11.65	2385	-3.56	20240102	2090	10.05	20240117	2500	-8.00	20230614	2060	11.65	20231017	0.10	N	003460	1000	567 억	577255	N	N	28	N	N
72	20240219	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2315	60	2	2.66	10283795	4466	36.75	2245	2315	2245	2930	1580	2255	2302.69	1.02	-67	2315	2285	2260	2230	2205	2272	2217	567	675	1000	1570	5	1	56702415	1313	40.61	0.32	12	0.01	57.00	7190.00	2500	20230614	-7.40	2060	20231017	12.38	2385	-2.94	20240102	2090	10.77	20240117	2500	-7.40	20230614	2060	12.38	20231017	0.10	N	003460	1000	567 억	577255	N	N	28	N	N
73	20240219	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	-10	5	-0.44	42655	19	0.16	2245	2245	2245	2930	1580	2255	2245.00	1.02	0	2315	2285	2260	2230	2205	2272	2217	567	675	1000	1570	5	1	56702415	1273	39.39	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.20	2060	20231017	8.98	2385	-5.87	20240102	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	577255	N	N	28	N	N
74	20240216	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	-15	5	-0.66	27372450	12150	121.02	2260	2290	2235	2950	1590	2270	2252.88	1.02	-4695	2360	2315	2265	2220	2170	2290	2195	567	680	1000	1580	5	1	56702415	1279	39.56	0.31	12	0.02	57.00	7190.00	2500	20230614	-9.80	2060	20231017	9.47	2385	-5.45	20240102	2090	7.89	20240117	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	580439	N	N	28	N	N
75	20240216	150139	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	-10	5	-0.44	19261755	8555	85.21	2260	2290	2235	2950	1590	2270	2251.52	1.02	-2145	2360	2315	2265	2220	2170	2290	2195	567	680	1000	1580	5	1	56702415	1281	39.65	0.31	12	0.02	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2385	-5.24	20240102	2090	8.13	20240117	2500	-9.60	20230614	2060	9.71	20231017	0.10	N	003460	1000	567 억	580439	N	N	30	N	N
76	20240216	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-5	5	-0.22	17347085	7712	76.81	2260	2290	2235	2950	1590	2270	2249.36	1.02	-1954	2360	2315	2265	2220	2170	2290	2195	567	680	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.10	N	003460	1000	567 억	580439	N	N	30	N	N
77	20240216	130138	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	-15	5	-0.66	16452295	7316	72.87	2260	2290	2235	2950	1590	2270	2248.81	1.02	-1811	2360	2315	2265	2220	2170	2290	2195	567	680	1000	1580	5	1	56702415	1279	39.56	0.31	12	0.01	57.00	7190.00	2500	20230614	-9.80	2060	20231017	9.47	2385	-5.45	20240102	2090	7.89	20240117	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	580439	N	N	30	N	N
78	20240216	120140	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	16250360	7227	71.98	2260	2290	2235	2950	1590	2270	2248.56	1.02	-1898	2360	2315	2265	2220	2170	2290	2195	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	580439	N	N	30	N	N
79	20240216	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	-10	5	-0.44	16216430	7212	71.83	2260	2290	2235	2950	1590	2270	2248.53	1.02	-1887	2360	2315	2265	2220	2170	2290	2195	567	680	1000	1580	5	1	56702415	1281	39.65	0.31	12	0.01	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2385	-5.24	20240102	2090	8.13	20240117	2500	-9.60	20230614	2060	9.71	20231017	0.10	N	003460	1000	567 억	580439	N	N	30	N	N
80	20240216	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	-15	5	-0.66	11594370	5160	51.39	2260	2270	2235	2950	1590	2270	2246.97	1.02	-1245	2360	2315	2265	2220	2170	2290	2195	567	680	1000	1580	5	1	56702415	1279	39.56	0.31	12	0.01	57.00	7190.00	2500	20230614	-9.80	2060	20231017	9.47	2385	-5.45	20240102	2090	7.89	20240117	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	580439	N	N	30	N	N
81	20240216	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	-10	5	-0.44	2260	1	0.01	2260	2260	2260	2950	1590	2270	2260.00	1.02	0	2360	2315	2265	2220	2170	2290	2195	567	680	1000	1580	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2385	-5.24	20240102	2090	8.13	20240117	2500	-9.60	20230614	2060	9.71	20231017	0.10	N	003460	1000	567 억	580439	N	N	30	N	N
82	20240215	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	-25	5	-1.09	22760010	10040	75.27	2295	2310	2215	2980	1610	2295	2266.93	1.03	-5741	2325	2310	2280	2265	2235	2317	2272	567	685	1000	1600	5	1	56702415	1287	39.82	0.32	12	0.02	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	586049	N	N	30	N	N
83	20240215	150138	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	-15	5	-0.65	20669895	9118	68.36	2295	2310	2215	2980	1610	2295	2266.93	1.03	-5305	2325	2310	2280	2265	2235	2317	2272	567	685	1000	1600	5	1	56702415	1293	40.00	0.32	12	0.02	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2385	-4.40	20240102	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	586049	N	N	0	N	N
84	20240215	140138	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	-20	5	-0.87	18234660	8046	60.32	2295	2310	2215	2980	1610	2295	2266.30	1.03	-4324	2325	2310	2280	2265	2235	2317	2272	567	685	1000	1600	5	1	56702415	1290	39.91	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2385	-4.61	20240102	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.10	N	003460	1000	567 억	586049	N	N	0	N	N
85	20240215	130138	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	-5	5	-0.22	2648590	1154	8.65	2295	2310	2265	2980	1610	2295	2295.14	1.03	-331	2325	2310	2280	2265	2235	2317	2272	567	685	1000	1600	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	586049	N	N	0	N	N
86	20240215	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	-5	5	-0.22	2515815	1096	8.22	2295	2310	2265	2980	1610	2295	2295.45	1.03	-317	2325	2310	2280	2265	2235	2317	2272	567	685	1000	1600	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	586049	N	N	0	N	N
87	20240215	110137	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	0	3	0.00	2463340	1073	8.04	2295	2310	2265	2980	1610	2295	2295.75	1.03	-312	2325	2310	2280	2265	2235	2317	2272	567	685	1000	1600	5	1	56702415	1301	40.26	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2385	-3.77	20240102	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.10	N	003460	1000	567 억	586049	N	N	0	N	N
88	20240215	100138	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	0	3	0.00	2463340	1073	8.04	2295	2310	2265	2980	1610	2295	2295.75	1.03	-312	2325	2310	2280	2265	2235	2317	2272	567	685	1000	1600	5	1	56702415	1301	40.26	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2385	-3.77	20240102	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.10	N	003460	1000	567 억	586049	N	N	0	N	N
89	20240215	090137	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	0	3	0.00	9180	4	0.03	2295	2295	2295	2980	1610	2295	2295.00	1.03	-1	2325	2310	2280	2265	2235	2317	2272	567	685	1000	1600	5	1	56702415	1301	40.26	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2385	-3.77	20240102	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.10	N	003460	1000	567 억	586049	N	N	0	N	N
90	20240214	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	25	2	1.10	30327035	13336	28.13	2255	2295	2250	2950	1590	2270	2274.07	1.04	-2481	2366	2317	2291	2242	2216	2305	2230	567	680	1000	1580	5	1	56702415	1301	40.26	0.32	12	0.02	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2385	-3.77	20240102	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.10	N	003460	1000	567 억	589803	N	N	0	N	N
91	20240214	150138	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	25993800	11431	24.11	2255	2290	2250	2950	1590	2270	2273.97	1.04	-2145	2366	2317	2291	2242	2216	2305	2230	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.02	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	589803	N	N	0	N	N
92	20240214	140138	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	20	2	0.88	21455895	9436	19.91	2255	2290	2250	2950	1590	2270	2273.83	1.04	-1562	2366	2317	2291	2242	2216	2305	2230	567	680	1000	1580	5	1	56702415	1298	40.18	0.32	12	0.02	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	589803	N	N	0	N	N
93	20240214	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-5	5	-0.22	18657300	8204	17.31	2255	2290	2250	2950	1590	2270	2274.17	1.04	-1520	2366	2317	2291	2242	2216	2305	2230	567	680	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.10	N	003460	1000	567 억	589803	N	N	0	N	N
94	20240214	120138	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	14837375	6520	13.75	2255	2290	2250	2950	1590	2270	2275.67	1.04	-1326	2366	2317	2291	2242	2216	2305	2230	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	589803	N	N	0	N	N
95	20240214	110138	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-5	5	-0.22	14032330	6167	13.01	2255	2290	2250	2950	1590	2270	2275.39	1.04	-1501	2366	2317	2291	2242	2216	2305	2230	567	680	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.10	N	003460	1000	567 억	589803	N	N	0	N	N
96	20240214	090136	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	-15	5	-0.66	349785	155	0.33	2255	2275	2255	2950	1590	2270	2256.68	1.04	-129	2366	2317	2291	2242	2216	2305	2230	567	680	1000	1580	5	1	56702415	1279	39.56	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.80	2060	20231017	9.47	2385	-5.45	20240102	2090	7.89	20240117	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	589803	N	N	0	N	N
97	20240213	160137	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	-15	5	-0.66	106826385	46494	264.98	2290	2340	2265	2970	1600	2285	2298.30	1.06	-10697	2325	2305	2275	2255	2225	2315	2265	567	685	1000	1590	5	1	56702415	1287	39.82	0.32	12	0.08	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	601881	N	N	0	N	N
98	20240213	150134	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	10	2	0.44	92980120	40423	230.38	2290	2340	2265	2970	1600	2285	2300.18	1.06	-8947	2325	2305	2275	2255	2225	2315	2265	567	685	1000	1590	5	1	56702415	1301	40.26	0.32	12	0.07	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2385	-3.77	20240102	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.10	N	003460	1000	567 억	601881	N	N	0	N	N
99	20240213	140138	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	5	2	0.22	72483975	31491	179.48	2290	2340	2265	2970	1600	2285	2301.74	1.06	-7331	2325	2305	2275	2255	2225	2315	2265	567	685	1000	1590	5	1	56702415	1298	40.18	0.32	12	0.06	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	601881	N	N	0	N	N
100	20240213	130136	57	100.00	KOSPI	금융업	N	N	N	N	N	2305	20	2	0.88	70978520	30835	175.74	2290	2340	2265	2970	1600	2285	2301.88	1.06	-7545	2325	2305	2275	2255	2225	2315	2265	567	685	1000	1590	5	1	56702415	1307	40.44	0.32	12	0.05	57.00	7190.00	2500	20230614	-7.80	2060	20231017	11.89	2385	-3.35	20240102	2090	10.29	20240117	2500	-7.80	20230614	2060	11.89	20231017	0.10	N	003460	1000	567 억	601881	N	N	0	N	N
101	20240213	120137	57	100.00	KOSPI	금융업	N	N	N	N	N	2300	15	2	0.66	37900835	16438	93.69	2290	2340	2265	2970	1600	2285	2305.68	1.06	-4126	2325	2305	2275	2255	2225	2315	2265	567	685	1000	1590	5	1	56702415	1304	40.35	0.32	12	0.03	57.00	7190.00	2500	20230614	-8.00	2060	20231017	11.65	2385	-3.56	20240102	2090	10.05	20240117	2500	-8.00	20230614	2060	11.65	20231017	0.10	N	003460	1000	567 억	601881	N	N	0	N	N
102	20240213	110138	57	100.00	KOSPI	금융업	N	N	N	N	N	2315	30	2	1.31	21096765	9156	52.18	2290	2340	2265	2970	1600	2285	2304.15	1.06	-2275	2325	2305	2275	2255	2225	2315	2265	567	685	1000	1590	5	1	56702415	1313	40.61	0.32	12	0.02	57.00	7190.00	2500	20230614	-7.40	2060	20231017	12.38	2385	-2.94	20240102	2090	10.77	20240117	2500	-7.40	20230614	2060	12.38	20231017	0.10	N	003460	1000	567 억	601881	N	N	0	N	N
103	20240213	100133	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	0	3	0.00	6411465	2799	15.95	2290	2310	2265	2970	1600	2285	2290.63	1.06	-632	2325	2305	2275	2255	2225	2315	2265	567	685	1000	1590	5	1	56702415	1296	40.09	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2385	-4.19	20240102	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	601881	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History