KissMeData/002020/price/prices-20240201.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17150	-200	5	-1.15	204624710	11921	95.31	17450	17450	17050	22550	12150	17350	17165.07	8.64	-5858	17583	17466	17243	17126	16903	17525	17185	631	5200	5000	12490	10	1	12626426	2165	1.71	0.24	12	0.09	10016.00	70324.00	22550	20230223	-23.95	15520	20240123	10.50	19190	-10.63	20240205	15520	10.50	20240123	21950	-21.87	20230302	15520	10.50	20240123	0.96	N	002020	5000	631 억	1090551	N	N	30	N	N
3	20240229	150126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17090	-260	5	-1.50	156304190	9093	72.70	17450	17450	17090	22550	12150	17350	17189.51	8.64	-3521	17583	17466	17243	17126	16903	17525	17185	631	5200	5000	12490	10	1	12626426	2158	1.71	0.24	12	0.07	10016.00	70324.00	22550	20230223	-24.21	15520	20240123	10.12	19190	-10.94	20240205	15520	10.12	20240123	21950	-22.14	20230302	15520	10.12	20240123	0.96	N	002020	5000	631 억	1090551	N	N	44	N	N
4	20240229	140127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17140	-210	5	-1.21	128610680	7474	59.75	17450	17450	17110	22550	12150	17350	17207.74	8.64	-2570	17583	17466	17243	17126	16903	17525	17185	631	5200	5000	12490	10	1	12626426	2164	1.71	0.24	12	0.06	10016.00	70324.00	22550	20230223	-23.99	15520	20240123	10.44	19190	-10.68	20240205	15520	10.44	20240123	21950	-21.91	20230302	15520	10.44	20240123	0.96	N	002020	5000	631 억	1090551	N	N	44	N	N
5	20240229	130126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17120	-230	5	-1.33	114172590	6632	53.02	17450	17450	17110	22550	12150	17350	17215.41	8.64	-2338	17583	17466	17243	17126	16903	17525	17185	631	5200	5000	12490	10	1	12626426	2162	1.71	0.24	12	0.05	10016.00	70324.00	22550	20230223	-24.08	15520	20240123	10.31	19190	-10.79	20240205	15520	10.31	20240123	21950	-22.00	20230302	15520	10.31	20240123	0.96	N	002020	5000	631 억	1090551	N	N	44	N	N
6	20240229	120127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17150	-200	5	-1.15	91225750	5292	42.31	17450	17450	17130	22550	12150	17350	17238.43	8.64	-1774	17583	17466	17243	17126	16903	17525	17185	631	5200	5000	12490	10	1	12626426	2165	1.71	0.24	12	0.04	10016.00	70324.00	22550	20230223	-23.95	15520	20240123	10.50	19190	-10.63	20240205	15520	10.50	20240123	21950	-21.87	20230302	15520	10.50	20240123	0.96	N	002020	5000	631 억	1090551	N	N	44	N	N
7	20240229	110126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17240	-110	5	-0.63	56449690	3268	26.13	17450	17450	17170	22550	12150	17350	17273.47	8.64	-1485	17583	17466	17243	17126	16903	17525	17185	631	5200	5000	12490	10	1	12626426	2177	1.72	0.25	12	0.03	10016.00	70324.00	22550	20230223	-23.55	15520	20240123	11.08	19190	-10.16	20240205	15520	11.08	20240123	21950	-21.46	20230302	15520	11.08	20240123	0.96	N	002020	5000	631 억	1090551	N	N	44	N	N
8	20240229	100127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17300	-50	5	-0.29	26950760	1556	12.44	17450	17450	17270	22550	12150	17350	17320.54	8.64	-1135	17583	17466	17243	17126	16903	17525	17185	631	5200	5000	12490	10	1	12626426	2184	1.73	0.25	12	0.01	10016.00	70324.00	22550	20230223	-23.28	15520	20240123	11.47	19190	-9.85	20240205	15520	11.47	20240123	21950	-21.18	20230302	15520	11.47	20240123	0.96	N	002020	5000	631 억	1090551	N	N	44	N	N
9	20240229	090127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17310	-40	5	-0.23	6788610	391	3.13	17450	17450	17310	22550	12150	17350	17362.17	8.64	-359	17583	17466	17243	17126	16903	17525	17185	631	5200	5000	12490	10	1	12626426	2186	1.73	0.25	12	0.00	10016.00	70324.00	22550	20230223	-23.24	15520	20240123	11.53	19190	-9.80	20240205	15520	11.53	20240123	21950	-21.14	20230302	15520	11.53	20240123	0.96	N	002020	5000	631 억	1090551	N	N	44	N	N
10	20240228	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17350	120	2	0.70	214176540	12477	50.55	17230	17360	17020	22350	12070	17230	17162.45	8.64	-910	17550	17390	17220	17060	16890	17470	17140	631	5120	5000	12400	10	1	12626426	2191	1.73	0.25	12	0.10	10016.00	70324.00	22550	20230223	-23.06	15520	20240123	11.79	19190	-9.59	20240205	15520	11.79	20240123	22300	-22.20	20230228	15520	11.79	20240123	0.95	N	002020	5000	631 억	1091464	N	N	44	N	N
11	20240228	150124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17220	-10	5	-0.06	193748190	11296	45.76	17230	17360	17020	22350	12070	17230	17151.93	8.64	-917	17550	17390	17220	17060	16890	17470	17140	631	5120	5000	12400	10	1	12626426	2174	1.72	0.24	12	0.09	10016.00	70324.00	22550	20230223	-23.64	15520	20240123	10.95	19190	-10.27	20240205	15520	10.95	20240123	22300	-22.78	20230228	15520	10.95	20240123	0.95	N	002020	5000	631 억	1091464	N	N	5	N	N
12	20240228	140126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17240	10	2	0.06	160227370	9352	37.89	17230	17360	17020	22350	12070	17230	17132.95	8.64	-654	17550	17390	17220	17060	16890	17470	17140	631	5120	5000	12400	10	1	12626426	2177	1.72	0.25	12	0.07	10016.00	70324.00	22550	20230223	-23.55	15520	20240123	11.08	19190	-10.16	20240205	15520	11.08	20240123	22300	-22.69	20230228	15520	11.08	20240123	0.95	N	002020	5000	631 억	1091464	N	N	5	N	N
13	20240228	130126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17100	-130	5	-0.75	115652960	6765	27.41	17230	17230	17020	22350	12070	17230	17095.78	8.64	-1222	17550	17390	17220	17060	16890	17470	17140	631	5120	5000	12400	10	1	12626426	2159	1.71	0.24	12	0.05	10016.00	70324.00	22550	20230223	-24.17	15520	20240123	10.18	19190	-10.89	20240205	15520	10.18	20240123	22300	-23.32	20230228	15520	10.18	20240123	0.95	N	002020	5000	631 억	1091464	N	N	5	N	N
14	20240228	120127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17100	-130	5	-0.75	103899500	6078	24.62	17230	17230	17020	22350	12070	17230	17094.36	8.64	-1062	17550	17390	17220	17060	16890	17470	17140	631	5120	5000	12400	10	1	12626426	2159	1.71	0.24	12	0.05	10016.00	70324.00	22550	20230223	-24.17	15520	20240123	10.18	19190	-10.89	20240205	15520	10.18	20240123	22300	-23.32	20230228	15520	10.18	20240123	0.95	N	002020	5000	631 억	1091464	N	N	5	N	N
15	20240228	110126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17110	-120	5	-0.70	72143630	4221	17.10	17230	17230	17020	22350	12070	17230	17091.60	8.64	-55	17550	17390	17220	17060	16890	17470	17140	631	5120	5000	12400	10	1	12626426	2160	1.71	0.24	12	0.03	10016.00	70324.00	22550	20230223	-24.12	15520	20240123	10.24	19190	-10.84	20240205	15520	10.24	20240123	22300	-23.27	20230228	15520	10.24	20240123	0.95	N	002020	5000	631 억	1091464	N	N	5	N	N
16	20240228	100126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17090	-140	5	-0.81	47847450	2797	11.33	17230	17230	17030	22350	12070	17230	17106.70	8.64	72	17550	17390	17220	17060	16890	17470	17140	631	5120	5000	12400	10	1	12626426	2158	1.71	0.24	12	0.02	10016.00	70324.00	22550	20230223	-24.21	15520	20240123	10.12	19190	-10.94	20240205	15520	10.12	20240123	22300	-23.36	20230228	15520	10.12	20240123	0.95	N	002020	5000	631 억	1091464	N	N	5	N	N
17	20240228	090126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17210	-20	5	-0.12	7684360	446	1.81	17230	17230	17210	22350	12070	17230	17229.51	8.64	-322	17550	17390	17220	17060	16890	17470	17140	631	5120	5000	12400	10	1	12626426	2173	1.72	0.24	12	0.00	10016.00	70324.00	22550	20230223	-23.68	15520	20240123	10.89	19190	-10.32	20240205	15520	10.89	20240123	22300	-22.83	20230228	15520	10.89	20240123	0.95	N	002020	5000	631 억	1091464	N	N	5	N	N
18	20240227	160127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17230	-150	5	-0.86	421382590	24622	58.79	17210	17380	17050	22550	12170	17380	17114.07	8.65	-876	18273	17826	17463	17016	16653	17645	16835	631	5170	5000	12510	10	1	12626426	2176	1.72	0.25	12	0.20	10016.00	70324.00	22750	20230221	-24.26	15520	20240123	11.02	19190	-10.21	20240205	15520	11.02	20240123	22300	-22.74	20230228	15520	11.02	20240123	0.96	N	002020	5000	631 억	1092337	N	N	5	N	N
19	20240227	150126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17110	-270	5	-1.55	381359440	22284	53.21	17210	17380	17050	22550	12170	17380	17113.60	8.65	-804	18273	17826	17463	17016	16653	17645	16835	631	5170	5000	12510	10	1	12626426	2160	1.71	0.24	12	0.18	10016.00	70324.00	22750	20230221	-24.79	15520	20240123	10.24	19190	-10.84	20240205	15520	10.24	20240123	22300	-23.27	20230228	15520	10.24	20240123	0.96	N	002020	5000	631 억	1092337	N	N	8	N	N
20	20240227	140127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17150	-230	5	-1.32	364108180	21276	50.80	17210	17380	17050	22550	12170	17380	17113.56	8.65	-89	18273	17826	17463	17016	16653	17645	16835	631	5170	5000	12510	10	1	12626426	2165	1.71	0.24	12	0.17	10016.00	70324.00	22750	20230221	-24.62	15520	20240123	10.50	19190	-10.63	20240205	15520	10.50	20240123	22300	-23.09	20230228	15520	10.50	20240123	0.96	N	002020	5000	631 억	1092337	N	N	8	N	N
21	20240227	130123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17120	-260	5	-1.50	334167990	19532	46.63	17210	17380	17050	22550	12170	17380	17108.74	8.65	-343	18273	17826	17463	17016	16653	17645	16835	631	5170	5000	12510	10	1	12626426	2162	1.71	0.24	12	0.15	10016.00	70324.00	22750	20230221	-24.75	15520	20240123	10.31	19190	-10.79	20240205	15520	10.31	20240123	22300	-23.23	20230228	15520	10.31	20240123	0.96	N	002020	5000	631 억	1092337	N	N	8	N	N
22	20240227	120127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17100	-280	5	-1.61	239079660	13969	33.35	17210	17380	17050	22550	12170	17380	17115.02	8.65	-1128	18273	17826	17463	17016	16653	17645	16835	631	5170	5000	12510	10	1	12626426	2159	1.71	0.24	12	0.11	10016.00	70324.00	22750	20230221	-24.84	15520	20240123	10.18	19190	-10.89	20240205	15520	10.18	20240123	22300	-23.32	20230228	15520	10.18	20240123	0.96	N	002020	5000	631 억	1092337	N	N	8	N	N
23	20240227	110127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17150	-230	5	-1.32	206018830	12040	28.75	17210	17380	17050	22550	12170	17380	17111.20	8.65	-35	18273	17826	17463	17016	16653	17645	16835	631	5170	5000	12510	10	1	12626426	2165	1.71	0.24	12	0.10	10016.00	70324.00	22750	20230221	-24.62	15520	20240123	10.50	19190	-10.63	20240205	15520	10.50	20240123	22300	-23.09	20230228	15520	10.50	20240123	0.96	N	002020	5000	631 억	1092337	N	N	8	N	N
24	20240227	100126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17070	-310	5	-1.78	155538810	9090	21.70	17210	17380	17050	22550	12170	17380	17110.98	8.65	-549	18273	17826	17463	17016	16653	17645	16835	631	5170	5000	12510	10	1	12626426	2155	1.70	0.24	12	0.07	10016.00	70324.00	22750	20230221	-24.97	15520	20240123	9.99	19190	-11.05	20240205	15520	9.99	20240123	22300	-23.45	20230228	15520	9.99	20240123	0.96	N	002020	5000	631 억	1092337	N	N	8	N	N
25	20240227	090126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17210	-170	5	-0.98	19791500	1150	2.75	17210	17210	17210	22550	12170	17380	17210.00	8.65	12	18273	17826	17463	17016	16653	17645	16835	631	5170	5000	12510	10	1	12626426	2173	1.72	0.24	12	0.01	10016.00	70324.00	22750	20230221	-24.35	15520	20240123	10.89	19190	-10.32	20240205	15520	10.89	20240123	22300	-22.83	20230228	15520	10.89	20240123	0.96	N	002020	5000	631 억	1092337	N	N	8	N	N
26	20240226	160126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17380	-520	5	-2.91	726936570	41883	151.14	17710	17910	17100	23250	12530	17900	17356.36	8.73	-9050	18380	18140	17950	17710	17520	18045	17615	631	5350	5000	12880	10	1	12626426	2194	1.74	0.25	12	0.33	10016.00	70324.00	22750	20230221	-23.60	15520	20240123	11.98	19190	-9.43	20240205	15520	11.98	20240123	22300	-22.06	20230228	15520	11.98	20240123	0.96	N	002020	5000	631 억	1101826	N	N	8	N	N
27	20240226	150126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17250	-650	5	-3.63	657031930	37830	136.51	17710	17910	17100	23250	12530	17900	17368.01	8.73	-8589	18380	18140	17950	17710	17520	18045	17615	631	5350	5000	12880	10	1	12626426	2178	1.72	0.25	12	0.30	10016.00	70324.00	22750	20230221	-24.18	15520	20240123	11.15	19190	-10.11	20240205	15520	11.15	20240123	22300	-22.65	20230228	15520	11.15	20240123	0.96	N	002020	5000	631 억	1101826	N	N	2	N	N
28	20240226	140125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17250	-650	5	-3.63	608806030	35042	126.45	17710	17910	17100	23250	12530	17900	17373.61	8.73	-6860	18380	18140	17950	17710	17520	18045	17615	631	5350	5000	12880	10	1	12626426	2178	1.72	0.25	12	0.28	10016.00	70324.00	22750	20230221	-24.18	15520	20240123	11.15	19190	-10.11	20240205	15520	11.15	20240123	22300	-22.65	20230228	15520	11.15	20240123	0.96	N	002020	5000	631 억	1101826	N	N	2	N	N
29	20240226	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17390	-510	5	-2.85	565792720	32557	117.48	17710	17910	17100	23250	12530	17900	17378.53	8.73	-4858	18380	18140	17950	17710	17520	18045	17615	631	5350	5000	12880	10	1	12626426	2196	1.74	0.25	12	0.26	10016.00	70324.00	22750	20230221	-23.56	15520	20240123	12.05	19190	-9.38	20240205	15520	12.05	20240123	22300	-22.02	20230228	15520	12.05	20240123	0.96	N	002020	5000	631 억	1101826	N	N	2	N	N
30	20240226	120126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17390	-510	5	-2.85	543046930	31251	112.77	17710	17910	17100	23250	12530	17900	17376.95	8.73	-4294	18380	18140	17950	17710	17520	18045	17615	631	5350	5000	12880	10	1	12626426	2196	1.74	0.25	12	0.25	10016.00	70324.00	22750	20230221	-23.56	15520	20240123	12.05	19190	-9.38	20240205	15520	12.05	20240123	22300	-22.02	20230228	15520	12.05	20240123	0.96	N	002020	5000	631 억	1101826	N	N	2	N	N
31	20240226	110126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17240	-660	5	-3.69	489214820	28148	101.57	17710	17910	17100	23250	12530	17900	17380.09	8.73	-4106	18380	18140	17950	17710	17520	18045	17615	631	5350	5000	12880	10	1	12626426	2177	1.72	0.25	12	0.22	10016.00	70324.00	22750	20230221	-24.22	15520	20240123	11.08	19190	-10.16	20240205	15520	11.08	20240123	22300	-22.69	20230228	15520	11.08	20240123	0.96	N	002020	5000	631 억	1101826	N	N	2	N	N
32	20240226	100126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17240	-660	5	-3.69	332517180	19036	68.69	17710	17910	17200	23250	12530	17900	17467.81	8.73	-2842	18380	18140	17950	17710	17520	18045	17615	631	5350	5000	12880	10	1	12626426	2177	1.72	0.25	12	0.15	10016.00	70324.00	22750	20230221	-24.22	15520	20240123	11.08	19190	-10.16	20240205	15520	11.08	20240123	22300	-22.69	20230228	15520	11.08	20240123	0.96	N	002020	5000	631 억	1101826	N	N	2	N	N
33	20240226	090123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17730	-170	5	-0.95	3582330	202	0.73	17710	17910	17710	23250	12530	17900	17734.31	8.73	-41	18380	18140	17950	17710	17520	18045	17615	631	5350	5000	12880	10	1	12626426	2239	1.77	0.25	12	0.00	10016.00	70324.00	22750	20230221	-22.07	15520	20240123	14.24	19190	-7.61	20240205	15520	14.24	20240123	22300	-20.49	20230228	15520	14.24	20240123	0.96	N	002020	5000	631 억	1101826	N	N	2	N	N
34	20240223	160125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17900	-60	5	-0.33	490036540	27365	274.61	18050	18190	17760	23300	12580	17960	17907.42	8.75	-4029	18200	18080	17940	17820	17680	18090	17830	631	5340	5000	12930	10	1	12626426	2260	1.79	0.25	12	0.22	10016.00	70324.00	22750	20230221	-21.32	15520	20240123	15.34	19190	-6.72	20240205	15520	15.34	20240123	22550	-20.62	20230223	15520	15.34	20240123	0.98	N	002020	5000	631 억	1104880	N	N	2	N	N
35	20240223	150126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17800	-160	5	-0.89	457767680	25556	256.46	18050	18190	17760	23300	12580	17960	17912.34	8.75	-3783	18200	18080	17940	17820	17680	18090	17830	631	5340	5000	12930	10	1	12626426	2248	1.78	0.25	12	0.20	10016.00	70324.00	22750	20230221	-21.76	15520	20240123	14.69	19190	-7.24	20240205	15520	14.69	20240123	22550	-21.06	20230223	15520	14.69	20240123	0.98	N	002020	5000	631 억	1104880	N	N	7	N	N
36	20240223	140125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17850	-110	5	-0.61	376397880	20989	210.63	18050	18190	17800	23300	12580	17960	17933.10	8.75	-2218	18200	18080	17940	17820	17680	18090	17830	631	5340	5000	12930	10	1	12626426	2254	1.78	0.25	12	0.17	10016.00	70324.00	22750	20230221	-21.54	15520	20240123	15.01	19190	-6.98	20240205	15520	15.01	20240123	22550	-20.84	20230223	15520	15.01	20240123	0.98	N	002020	5000	631 억	1104880	N	N	7	N	N
37	20240223	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17860	-100	5	-0.56	293585260	16342	163.99	18050	18190	17840	23300	12580	17960	17965.08	8.75	-1602	18200	18080	17940	17820	17680	18090	17830	631	5340	5000	12930	10	1	12626426	2255	1.78	0.25	12	0.13	10016.00	70324.00	22750	20230221	-21.49	15520	20240123	15.08	19190	-6.93	20240205	15520	15.08	20240123	22550	-20.80	20230223	15520	15.08	20240123	0.98	N	002020	5000	631 억	1104880	N	N	7	N	N
38	20240223	120124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17930	-30	5	-0.17	253317370	14091	141.40	18050	18190	17840	23300	12580	17960	17977.25	8.75	353	18200	18080	17940	17820	17680	18090	17830	631	5340	5000	12930	10	1	12626426	2264	1.79	0.25	12	0.11	10016.00	70324.00	22750	20230221	-21.19	15520	20240123	15.53	19190	-6.57	20240205	15520	15.53	20240123	22550	-20.49	20230223	15520	15.53	20240123	0.98	N	002020	5000	631 억	1104880	N	N	7	N	N
39	20240223	110125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18150	190	2	1.06	178307320	9919	99.54	18050	18190	17840	23300	12580	17960	17976.34	8.75	1207	18200	18080	17940	17820	17680	18090	17830	631	5340	5000	12930	10	1	12626426	2292	1.81	0.26	12	0.08	10016.00	70324.00	22750	20230221	-20.22	15520	20240123	16.95	19190	-5.42	20240205	15520	16.95	20240123	22550	-19.51	20230223	15520	16.95	20240123	0.98	N	002020	5000	631 억	1104880	N	N	7	N	N
40	20240223	100125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17890	-70	5	-0.39	80129940	4479	44.95	18050	18050	17840	23300	12580	17960	17890.14	8.75	-582	18200	18080	17940	17820	17680	18090	17830	631	5340	5000	12930	10	1	12626426	2259	1.79	0.25	12	0.04	10016.00	70324.00	22750	20230221	-21.36	15520	20240123	15.27	19190	-6.77	20240205	15520	15.27	20240123	22550	-20.67	20230223	15520	15.27	20240123	0.98	N	002020	5000	631 억	1104880	N	N	7	N	N
41	20240223	090125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17960	0	3	0.00	1690880	94	0.94	18050	18050	17960	23300	12580	17960	17988.09	8.75	-59	18200	18080	17940	17820	17680	18090	17830	631	5340	5000	12930	10	1	12626426	2268	1.79	0.26	12	0.00	10016.00	70324.00	22750	20230221	-21.05	15520	20240123	15.72	19190	-6.41	20240205	15520	15.72	20240123	22550	-20.35	20230223	15520	15.72	20240123	0.98	N	002020	5000	631 억	1104880	N	N	7	N	N
42	20240222	160120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17960	20	2	0.11	178044530	9947	69.04	17960	18060	17800	23300	12560	17940	17899.32	8.22	-1438	18266	18102	17956	17792	17646	18030	17720	631	5360	5000	12910	10	1	12626426	2268	1.79	0.26	12	0.08	10016.00	70324.00	22750	20230221	-21.05	15520	20240123	15.72	19190	-6.41	20240205	15520	15.72	20240123	22550	-20.35	20230223	15520	15.72	20240123	0.96	N	002020	5000	631 억	1038328	N	N	7	N	N
43	20240222	150124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17890	-50	5	-0.28	152940360	8543	59.30	17960	18060	17800	23300	12560	17940	17902.42	8.22	-1558	18266	18102	17956	17792	17646	18030	17720	631	5360	5000	12910	10	1	12626426	2259	1.79	0.25	12	0.07	10016.00	70324.00	22750	20230221	-21.36	15520	20240123	15.27	19190	-6.77	20240205	15520	15.27	20240123	22550	-20.67	20230223	15520	15.27	20240123	0.96	N	002020	5000	631 억	1038328	N	N	1	N	N
44	20240222	140125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17950	10	2	0.06	137297080	7669	53.23	17960	18060	17800	23300	12560	17940	17902.87	8.22	-1524	18266	18102	17956	17792	17646	18030	17720	631	5360	5000	12910	10	1	12626426	2266	1.79	0.26	12	0.06	10016.00	70324.00	22750	20230221	-21.10	15520	20240123	15.66	19190	-6.46	20240205	15520	15.66	20240123	22550	-20.40	20230223	15520	15.66	20240123	0.96	N	002020	5000	631 억	1038328	N	N	1	N	N
45	20240222	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17940	0	3	0.00	113866450	6365	44.18	17960	18060	17800	23300	12560	17940	17889.47	8.22	-1755	18266	18102	17956	17792	17646	18030	17720	631	5360	5000	12910	10	1	12626426	2265	1.79	0.26	12	0.05	10016.00	70324.00	22750	20230221	-21.14	15520	20240123	15.59	19190	-6.51	20240205	15520	15.59	20240123	22550	-20.44	20230223	15520	15.59	20240123	0.96	N	002020	5000	631 억	1038328	N	N	1	N	N
46	20240222	120125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17890	-50	5	-0.28	94852260	5302	36.80	17960	18060	17800	23300	12560	17940	17889.90	8.22	-1702	18266	18102	17956	17792	17646	18030	17720	631	5360	5000	12910	10	1	12626426	2259	1.79	0.25	12	0.04	10016.00	70324.00	22750	20230221	-21.36	15520	20240123	15.27	19190	-6.77	20240205	15520	15.27	20240123	22550	-20.67	20230223	15520	15.27	20240123	0.96	N	002020	5000	631 억	1038328	N	N	1	N	N
47	20240222	110124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17870	-70	5	-0.39	83792190	4683	32.51	17960	18060	17800	23300	12560	17940	17892.84	8.22	-1621	18266	18102	17956	17792	17646	18030	17720	631	5360	5000	12910	10	1	12626426	2256	1.78	0.25	12	0.04	10016.00	70324.00	22750	20230221	-21.45	15520	20240123	15.14	19190	-6.88	20240205	15520	15.14	20240123	22550	-20.75	20230223	15520	15.14	20240123	0.96	N	002020	5000	631 억	1038328	N	N	1	N	N
48	20240222	100125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17940	0	3	0.00	62979170	3521	24.44	17960	18060	17800	23300	12560	17940	17886.73	8.22	-1440	18266	18102	17956	17792	17646	18030	17720	631	5360	5000	12910	10	1	12626426	2265	1.79	0.26	12	0.03	10016.00	70324.00	22750	20230221	-21.14	15520	20240123	15.59	19190	-6.51	20240205	15520	15.59	20240123	22550	-20.44	20230223	15520	15.59	20240123	0.96	N	002020	5000	631 억	1038328	N	N	1	N	N
49	20240222	090124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17920	-20	5	-0.11	1202060	67	0.47	17960	17960	17920	23300	12560	17940	17941.19	8.22	-65	18266	18102	17956	17792	17646	18030	17720	631	5360	5000	12910	10	1	12626426	2263	1.79	0.25	12	0.00	10016.00	70324.00	22750	20230221	-21.23	15520	20240123	15.46	19190	-6.62	20240205	15520	15.46	20240123	22550	-20.53	20230223	15520	15.46	20240123	0.96	N	002020	5000	631 억	1038328	N	N	1	N	N
50	20240221	160124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17940	-210	5	-1.16	258196620	14407	61.96	18010	18120	17810	23550	12710	18150	17918.18	8.25	-3550	18396	18272	18086	17962	17776	18180	17870	631	5400	5000	13060	10	1	12626426	2265	1.79	0.26	12	0.11	10016.00	70324.00	22750	20230221	-21.14	15520	20240123	15.59	19190	-6.51	20240205	15520	15.59	20240123	22750	-21.14	20230221	15520	15.59	20240123	0.95	N	002020	5000	631 억	1042011	N	N	1	N	N
51	20240221	150124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17850	-300	5	-1.65	193793020	10815	46.51	18010	18120	17810	23550	12710	18150	17918.91	8.25	-3447	18396	18272	18086	17962	17776	18180	17870	631	5400	5000	13060	10	1	12626426	2254	1.78	0.25	12	0.09	10016.00	70324.00	22750	20230221	-21.54	15520	20240123	15.01	19190	-6.98	20240205	15520	15.01	20240123	22750	-21.54	20230221	15520	15.01	20240123	0.95	N	002020	5000	631 억	1042011	N	N	8	N	N
52	20240221	140124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17870	-280	5	-1.54	152896230	8521	36.65	18010	18120	17810	23550	12710	18150	17943.46	8.25	-2703	18396	18272	18086	17962	17776	18180	17870	631	5400	5000	13060	10	1	12626426	2256	1.78	0.25	12	0.07	10016.00	70324.00	22750	20230221	-21.45	15520	20240123	15.14	19190	-6.88	20240205	15520	15.14	20240123	22750	-21.45	20230221	15520	15.14	20240123	0.95	N	002020	5000	631 억	1042011	N	N	8	N	N
53	20240221	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17840	-310	5	-1.71	140376630	7820	33.63	18010	18120	17810	23550	12710	18150	17950.98	8.25	-2637	18396	18272	18086	17962	17776	18180	17870	631	5400	5000	13060	10	1	12626426	2253	1.78	0.25	12	0.06	10016.00	70324.00	22750	20230221	-21.58	15520	20240123	14.95	19190	-7.03	20240205	15520	14.95	20240123	22750	-21.58	20230221	15520	14.95	20240123	0.95	N	002020	5000	631 억	1042011	N	N	8	N	N
54	20240221	120124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17960	-190	5	-1.05	110465420	6145	26.43	18010	18120	17810	23550	12710	18150	17976.47	8.25	-1885	18396	18272	18086	17962	17776	18180	17870	631	5400	5000	13060	10	1	12626426	2268	1.79	0.26	12	0.05	10016.00	70324.00	22750	20230221	-21.05	15520	20240123	15.72	19190	-6.41	20240205	15520	15.72	20240123	22750	-21.05	20230221	15520	15.72	20240123	0.95	N	002020	5000	631 억	1042011	N	N	8	N	N
55	20240221	110125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18010	-140	5	-0.77	100356220	5581	24.00	18010	18120	17810	23550	12710	18150	17981.76	8.25	-1650	18396	18272	18086	17962	17776	18180	17870	631	5400	5000	13060	10	1	12626426	2274	1.80	0.26	12	0.04	10016.00	70324.00	22750	20230221	-20.84	15520	20240123	16.04	19190	-6.15	20240205	15520	16.04	20240123	22750	-20.84	20230221	15520	16.04	20240123	0.95	N	002020	5000	631 억	1042011	N	N	8	N	N
56	20240221	100124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17900	-250	5	-1.38	72418870	4022	17.30	18010	18120	17900	23550	12710	18150	18005.69	8.25	-1131	18396	18272	18086	17962	17776	18180	17870	631	5400	5000	13060	10	1	12626426	2260	1.79	0.25	12	0.03	10016.00	70324.00	22750	20230221	-21.32	15520	20240123	15.34	19190	-6.72	20240205	15520	15.34	20240123	22750	-21.32	20230221	15520	15.34	20240123	0.95	N	002020	5000	631 억	1042011	N	N	8	N	N
57	20240221	090124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17940	-210	5	-1.16	1493690	83	0.36	18010	18010	17940	23550	12710	18150	17996.27	8.25	-73	18396	18272	18086	17962	17776	18180	17870	631	5400	5000	13060	10	1	12626426	2265	1.79	0.26	12	0.00	10016.00	70324.00	22750	20230221	-21.14	15520	20240123	15.59	19190	-6.51	20240205	15520	15.59	20240123	22750	-21.14	20230221	15520	15.59	20240123	0.95	N	002020	5000	631 억	1042011	N	N	8	N	N
58	20240220	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18150	-60	5	-0.33	418913790	23251	85.28	18210	18210	17900	23650	12750	18210	18017.02	8.28	-4830	18603	18406	18133	17936	17663	18505	18035	631	5440	5000	13110	10	1	12626426	2292	1.81	0.26	12	0.18	10016.00	70324.00	22750	20230221	-20.22	15520	20240123	16.95	19190	-5.42	20240205	15520	16.95	20240123	22750	-20.22	20230221	15520	16.95	20240123	0.96	N	002020	5000	631 억	1046087	N	N	8	N	N
59	20240220	150125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17980	-230	5	-1.26	369550480	20518	75.25	18210	18210	17900	23650	12750	18210	18011.04	8.28	-4201	18603	18406	18133	17936	17663	18505	18035	631	5440	5000	13110	10	1	12626426	2270	1.80	0.26	12	0.16	10016.00	70324.00	22750	20230221	-20.97	15520	20240123	15.85	19190	-6.31	20240205	15520	15.85	20240123	22750	-20.97	20230221	15520	15.85	20240123	0.96	N	002020	5000	631 억	1046087	N	N	20	N	N
60	20240220	140124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18050	-160	5	-0.88	339928470	18867	69.20	18210	18210	17900	23650	12750	18210	18017.09	8.28	-3580	18603	18406	18133	17936	17663	18505	18035	631	5440	5000	13110	10	1	12626426	2279	1.80	0.26	12	0.15	10016.00	70324.00	22750	20230221	-20.66	15520	20240123	16.30	19190	-5.94	20240205	15520	16.30	20240123	22750	-20.66	20230221	15520	16.30	20240123	0.96	N	002020	5000	631 억	1046087	N	N	20	N	N
61	20240220	130124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17980	-230	5	-1.26	295586650	16399	60.15	18210	18210	17940	23650	12750	18210	18024.68	8.28	-2684	18603	18406	18133	17936	17663	18505	18035	631	5440	5000	13110	10	1	12626426	2270	1.80	0.26	12	0.13	10016.00	70324.00	22750	20230221	-20.97	15520	20240123	15.85	19190	-6.31	20240205	15520	15.85	20240123	22750	-20.97	20230221	15520	15.85	20240123	0.96	N	002020	5000	631 억	1046087	N	N	20	N	N
62	20240220	120124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18040	-170	5	-0.93	258206950	14323	52.53	18210	18210	17940	23650	12750	18210	18027.43	8.28	-1615	18603	18406	18133	17936	17663	18505	18035	631	5440	5000	13110	10	1	12626426	2278	1.80	0.26	12	0.11	10016.00	70324.00	22750	20230221	-20.70	15520	20240123	16.24	19190	-5.99	20240205	15520	16.24	20240123	22750	-20.70	20230221	15520	16.24	20240123	0.96	N	002020	5000	631 억	1046087	N	N	20	N	N
63	20240220	110123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18050	-160	5	-0.88	118160910	6542	23.99	18210	18210	18010	23650	12750	18210	18061.89	8.28	-286	18603	18406	18133	17936	17663	18505	18035	631	5440	5000	13110	10	1	12626426	2279	1.80	0.26	12	0.05	10016.00	70324.00	22750	20230221	-20.66	15520	20240123	16.30	19190	-5.94	20240205	15520	16.30	20240123	22750	-20.66	20230221	15520	16.30	20240123	0.96	N	002020	5000	631 억	1046087	N	N	20	N	N
64	20240220	100124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18020	-190	5	-1.04	89977740	4979	18.26	18210	18210	18010	23650	12750	18210	18071.45	8.28	-40	18603	18406	18133	17936	17663	18505	18035	631	5440	5000	13110	10	1	12626426	2275	1.80	0.26	12	0.04	10016.00	70324.00	22750	20230221	-20.79	15520	20240123	16.11	19190	-6.10	20240205	15520	16.11	20240123	22750	-20.79	20230221	15520	16.11	20240123	0.96	N	002020	5000	631 억	1046087	N	N	20	N	N
65	20240220	090123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18210	0	3	0.00	2512590	138	0.51	18210	18210	18200	23650	12750	18210	18207.17	8.28	-77	18603	18406	18133	17936	17663	18505	18035	631	5440	5000	13110	10	1	12626426	2299	1.82	0.26	12	0.00	10016.00	70324.00	22750	20230221	-19.96	15520	20240123	17.33	19190	-5.11	20240205	15520	17.33	20240123	22750	-19.96	20230221	15520	17.33	20240123	0.96	N	002020	5000	631 억	1046087	N	N	20	N	N
66	20240219	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18210	320	2	1.79	494147970	27142	161.55	17870	18330	17860	23250	12530	17890	18206.01	8.25	4229	18290	18090	17770	17570	17250	18190	17670	631	5360	5000	12880	10	1	12626426	2299	1.82	0.26	12	0.21	10016.00	70324.00	22750	20230221	-19.96	15520	20240123	17.33	19190	-5.11	20240205	15520	17.33	20240123	22750	-19.96	20230221	15520	17.33	20240123	0.94	N	002020	5000	631 억	1041538	N	N	20	N	N
67	20240219	150124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18200	310	2	1.73	466249790	25610	152.43	17870	18330	17860	23250	12530	17890	18205.77	8.25	4363	18290	18090	17770	17570	17250	18190	17670	631	5360	5000	12880	10	1	12626426	2298	1.82	0.26	12	0.20	10016.00	70324.00	22750	20230221	-20.00	15520	20240123	17.27	19190	-5.16	20240205	15520	17.27	20240123	22750	-20.00	20230221	15520	17.27	20240123	0.94	N	002020	5000	631 억	1041538	N	N	8	N	N
68	20240219	140124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18230	340	2	1.90	420790310	23113	137.57	17870	18330	17860	23250	12530	17890	18205.79	8.25	4353	18290	18090	17770	17570	17250	18190	17670	631	5360	5000	12880	10	1	12626426	2302	1.82	0.26	12	0.18	10016.00	70324.00	22750	20230221	-19.87	15520	20240123	17.46	19190	-5.00	20240205	15520	17.46	20240123	22750	-19.87	20230221	15520	17.46	20240123	0.94	N	002020	5000	631 억	1041538	N	N	8	N	N
69	20240219	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18190	300	2	1.68	377277630	20724	123.35	17870	18330	17860	23250	12530	17890	18204.87	8.25	3470	18290	18090	17770	17570	17250	18190	17670	631	5360	5000	12880	10	1	12626426	2297	1.82	0.26	12	0.16	10016.00	70324.00	22750	20230221	-20.04	15520	20240123	17.20	19190	-5.21	20240205	15520	17.20	20240123	22750	-20.04	20230221	15520	17.20	20240123	0.94	N	002020	5000	631 억	1041538	N	N	8	N	N
70	20240219	120124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18180	290	2	1.62	344370090	18913	112.57	17870	18330	17860	23250	12530	17890	18208.12	8.25	3541	18290	18090	17770	17570	17250	18190	17670	631	5360	5000	12880	10	1	12626426	2295	1.82	0.26	12	0.15	10016.00	70324.00	22750	20230221	-20.09	15520	20240123	17.14	19190	-5.26	20240205	15520	17.14	20240123	22750	-20.09	20230221	15520	17.14	20240123	0.94	N	002020	5000	631 억	1041538	N	N	8	N	N
71	20240219	110123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18240	350	2	1.96	293995730	16145	96.10	17870	18330	17860	23250	12530	17890	18209.71	8.25	4470	18290	18090	17770	17570	17250	18190	17670	631	5360	5000	12880	10	1	12626426	2303	1.82	0.26	12	0.13	10016.00	70324.00	22750	20230221	-19.82	15520	20240123	17.53	19190	-4.95	20240205	15520	17.53	20240123	22750	-19.82	20230221	15520	17.53	20240123	0.94	N	002020	5000	631 억	1041538	N	N	8	N	N
72	20240219	100123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18330	440	2	2.46	235496060	12940	77.02	17870	18330	17860	23250	12530	17890	18199.08	8.25	5822	18290	18090	17770	17570	17250	18190	17670	631	5360	5000	12880	10	1	12626426	2314	1.83	0.26	12	0.10	10016.00	70324.00	22750	20230221	-19.43	15520	20240123	18.11	19190	-4.48	20240205	15520	18.11	20240123	22750	-19.43	20230221	15520	18.11	20240123	0.94	N	002020	5000	631 억	1041538	N	N	8	N	N
73	20240219	090123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17900	10	2	0.06	15268200	854	5.08	17870	17900	17860	23250	12530	17890	17878.45	8.25	558	18290	18090	17770	17570	17250	18190	17670	631	5360	5000	12880	10	1	12626426	2260	1.79	0.25	12	0.01	10016.00	70324.00	22750	20230221	-21.32	15520	20240123	15.34	19190	-6.72	20240205	15520	15.34	20240123	22750	-21.32	20230221	15520	15.34	20240123	0.94	N	002020	5000	631 억	1041538	N	N	8	N	N
74	20240216	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17890	320	2	1.82	296598220	16800	52.64	17570	17970	17450	22800	12300	17570	17654.66	8.23	1053	18236	17902	17636	17302	17036	17770	17170	631	5230	5000	12650	10	1	12626426	2259	1.79	0.25	12	0.13	10016.00	70324.00	22750	20230210	-21.36	15520	20240123	15.27	19190	-6.77	20240205	15520	15.27	20240123	22750	-21.36	20230221	15520	15.27	20240123	0.94	N	002020	5000	631 억	1038723	N	N	8	N	N
75	20240216	150124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17790	220	2	1.25	285122940	16157	50.63	17570	17970	17450	22800	12300	17570	17647.02	8.23	976	18236	17902	17636	17302	17036	17770	17170	631	5230	5000	12650	10	1	12626426	2246	1.78	0.25	12	0.13	10016.00	70324.00	22750	20230210	-21.80	15520	20240123	14.63	19190	-7.30	20240205	15520	14.63	20240123	22750	-21.80	20230221	15520	14.63	20240123	0.94	N	002020	5000	631 억	1038723	N	N	7	N	N
76	20240216	140125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17840	270	2	1.54	245730320	13955	43.73	17570	17850	17450	22800	12300	17570	17608.77	8.23	1651	18236	17902	17636	17302	17036	17770	17170	631	5230	5000	12650	10	1	12626426	2253	1.78	0.25	12	0.11	10016.00	70324.00	22750	20230210	-21.58	15520	20240123	14.95	19190	-7.03	20240205	15520	14.95	20240123	22750	-21.58	20230221	15520	14.95	20240123	0.94	N	002020	5000	631 억	1038723	N	N	7	N	N
77	20240216	130123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17700	130	2	0.74	166874500	9520	29.83	17570	17700	17450	22800	12300	17570	17528.83	8.23	740	18236	17902	17636	17302	17036	17770	17170	631	5230	5000	12650	10	1	12626426	2235	1.77	0.25	12	0.08	10016.00	70324.00	22750	20230210	-22.20	15520	20240123	14.05	19190	-7.76	20240205	15520	14.05	20240123	22750	-22.20	20230221	15520	14.05	20240123	0.94	N	002020	5000	631 억	1038723	N	N	7	N	N
78	20240216	120124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17510	-60	5	-0.34	98913000	5655	17.72	17570	17570	17450	22800	12300	17570	17491.25	8.23	-726	18236	17902	17636	17302	17036	17770	17170	631	5230	5000	12650	10	1	12626426	2211	1.75	0.25	12	0.04	10016.00	70324.00	22750	20230210	-23.03	15520	20240123	12.82	19190	-8.75	20240205	15520	12.82	20240123	22750	-23.03	20230221	15520	12.82	20240123	0.94	N	002020	5000	631 억	1038723	N	N	7	N	N
79	20240216	110124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17480	-90	5	-0.51	71012810	4059	12.72	17570	17570	17450	22800	12300	17570	17495.15	8.23	-370	18236	17902	17636	17302	17036	17770	17170	631	5230	5000	12650	10	1	12626426	2207	1.75	0.25	12	0.03	10016.00	70324.00	22750	20230210	-23.16	15520	20240123	12.63	19190	-8.91	20240205	15520	12.63	20240123	22750	-23.16	20230221	15520	12.63	20240123	0.94	N	002020	5000	631 억	1038723	N	N	7	N	N
80	20240216	100123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17480	-90	5	-0.51	39916380	2280	7.14	17570	17570	17450	22800	12300	17570	17507.18	8.23	-339	18236	17902	17636	17302	17036	17770	17170	631	5230	5000	12650	10	1	12626426	2207	1.75	0.25	12	0.02	10016.00	70324.00	22750	20230210	-23.16	15520	20240123	12.63	19190	-8.91	20240205	15520	12.63	20240123	22750	-23.16	20230221	15520	12.63	20240123	0.94	N	002020	5000	631 억	1038723	N	N	7	N	N
81	20240216	090123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17500	-70	5	-0.40	4017590	229	0.72	17570	17570	17500	22800	12300	17570	17544.06	8.23	-196	18236	17902	17636	17302	17036	17770	17170	631	5230	5000	12650	10	1	12626426	2210	1.75	0.25	12	0.00	10016.00	70324.00	22750	20230210	-23.08	15520	20240123	12.76	19190	-8.81	20240205	15520	12.76	20240123	22750	-23.08	20230221	15520	12.76	20240123	0.94	N	002020	5000	631 억	1038723	N	N	7	N	N
82	20240215	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17570	-300	5	-1.68	560781140	31905	146.10	17870	17970	17370	23200	12510	17870	17576.59	8.27	-5449	18116	17992	17876	17752	17636	17935	17695	631	5330	5000	12860	10	1	12626426	2218	1.75	0.25	12	0.25	10016.00	70324.00	22950	20230209	-23.44	15520	20240123	13.21	19190	-8.44	20240205	15520	13.21	20240123	22750	-22.77	20230221	15520	13.21	20240123	0.96	N	002020	5000	631 억	1044406	N	N	7	N	N
83	20240215	150123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17420	-450	5	-2.52	528347230	30046	137.59	17870	17970	17370	23200	12510	17870	17584.61	8.27	-4854	18116	17992	17876	17752	17636	17935	17695	631	5330	5000	12860	10	1	12626426	2200	1.74	0.25	12	0.24	10016.00	70324.00	22950	20230209	-24.10	15520	20240123	12.24	19190	-9.22	20240205	15520	12.24	20240123	22750	-23.43	20230221	15520	12.24	20240123	0.96	N	002020	5000	631 억	1044406	N	N	0	N	N
84	20240215	140123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17460	-410	5	-2.29	501680160	28517	130.58	17870	17970	17370	23200	12510	17870	17592.32	8.27	-4041	18116	17992	17876	17752	17636	17935	17695	631	5330	5000	12860	10	1	12626426	2205	1.74	0.25	12	0.23	10016.00	70324.00	22950	20230209	-23.92	15520	20240123	12.50	19190	-9.02	20240205	15520	12.50	20240123	22750	-23.25	20230221	15520	12.50	20240123	0.96	N	002020	5000	631 억	1044406	N	N	0	N	N
85	20240215	130123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17480	-390	5	-2.18	453071550	25731	117.83	17870	17970	17370	23200	12510	17870	17608.00	8.27	-3905	18116	17992	17876	17752	17636	17935	17695	631	5330	5000	12860	10	1	12626426	2207	1.75	0.25	12	0.20	10016.00	70324.00	22950	20230209	-23.83	15520	20240123	12.63	19190	-8.91	20240205	15520	12.63	20240123	22750	-23.16	20230221	15520	12.63	20240123	0.96	N	002020	5000	631 억	1044406	N	N	0	N	N
86	20240215	120124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17550	-320	5	-1.79	423558810	24048	110.12	17870	17970	17370	23200	12510	17870	17613.06	8.27	-3366	18116	17992	17876	17752	17636	17935	17695	631	5330	5000	12860	10	1	12626426	2216	1.75	0.25	12	0.19	10016.00	70324.00	22950	20230209	-23.53	15520	20240123	13.08	19190	-8.55	20240205	15520	13.08	20240123	22750	-22.86	20230221	15520	13.08	20240123	0.96	N	002020	5000	631 억	1044406	N	N	0	N	N
87	20240215	110123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17410	-460	5	-2.57	365726350	20738	94.96	17870	17970	17370	23200	12510	17870	17635.57	8.27	-4009	18116	17992	17876	17752	17636	17935	17695	631	5330	5000	12860	10	1	12626426	2198	1.74	0.25	12	0.16	10016.00	70324.00	22950	20230209	-24.14	15520	20240123	12.18	19190	-9.28	20240205	15520	12.18	20240123	22750	-23.47	20230221	15520	12.18	20240123	0.96	N	002020	5000	631 억	1044406	N	N	0	N	N
88	20240215	100123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17600	-270	5	-1.51	223965180	12635	57.86	17870	17970	17600	23200	12510	17870	17725.78	8.27	-3678	18116	17992	17876	17752	17636	17935	17695	631	5330	5000	12860	10	1	12626426	2222	1.76	0.25	12	0.10	10016.00	70324.00	22950	20230209	-23.31	15520	20240123	13.40	19190	-8.29	20240205	15520	13.40	20240123	22750	-22.64	20230221	15520	13.40	20240123	0.96	N	002020	5000	631 억	1044406	N	N	0	N	N
89	20240215	090123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17870	0	3	0.00	3305950	185	0.85	17870	17870	17870	23200	12510	17870	17870.00	8.27	0	18116	17992	17876	17752	17636	17935	17695	631	5330	5000	12860	10	1	12626426	2256	1.78	0.25	12	0.00	10016.00	70324.00	22950	20230209	-22.14	15520	20240123	15.14	19190	-6.88	20240205	15520	15.14	20240123	22750	-21.45	20230221	15520	15.14	20240123	0.96	N	002020	5000	631 억	1044406	N	N	0	N	N
90	20240214	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17870	-200	5	-1.11	389642040	21838	67.38	17920	18000	17760	23450	12650	18070	17842.39	8.27	1230	18443	18256	18093	17906	17743	18350	18000	631	5380	5000	13010	10	1	12626426	2256	1.78	0.25	12	0.17	10016.00	70324.00	23000	20230208	-22.30	15520	20240123	15.14	19190	-6.88	20240205	15520	15.14	20240123	22750	-21.45	20230221	15520	15.14	20240123	0.96	N	002020	5000	631 억	1044728	N	N	0	N	N
91	20240214	150123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17790	-280	5	-1.55	365487830	20485	63.21	17920	18000	17760	23450	12650	18070	17841.73	8.27	1489	18443	18256	18093	17906	17743	18350	18000	631	5380	5000	13010	10	1	12626426	2246	1.78	0.25	12	0.16	10016.00	70324.00	23000	20230208	-22.65	15520	20240123	14.63	19190	-7.30	20240205	15520	14.63	20240123	22750	-21.80	20230221	15520	14.63	20240123	0.96	N	002020	5000	631 억	1044728	N	N	0	N	N
92	20240214	140123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17790	-280	5	-1.55	298263010	16706	51.55	17920	18000	17770	23450	12650	18070	17853.65	8.27	1191	18443	18256	18093	17906	17743	18350	18000	631	5380	5000	13010	10	1	12626426	2246	1.78	0.25	12	0.13	10016.00	70324.00	23000	20230208	-22.65	15520	20240123	14.63	19190	-7.30	20240205	15520	14.63	20240123	22750	-21.80	20230221	15520	14.63	20240123	0.96	N	002020	5000	631 억	1044728	N	N	0	N	N
93	20240214	130123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17900	-170	5	-0.94	270451160	15148	46.74	17920	18000	17770	23450	12650	18070	17853.92	8.27	1152	18443	18256	18093	17906	17743	18350	18000	631	5380	5000	13010	10	1	12626426	2260	1.79	0.25	12	0.12	10016.00	70324.00	23000	20230208	-22.17	15520	20240123	15.34	19190	-6.72	20240205	15520	15.34	20240123	22750	-21.32	20230221	15520	15.34	20240123	0.96	N	002020	5000	631 억	1044728	N	N	0	N	N
94	20240214	120123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17790	-280	5	-1.55	222152660	12437	38.38	17920	18000	17790	23450	12650	18070	17862.24	8.27	127	18443	18256	18093	17906	17743	18350	18000	631	5380	5000	13010	10	1	12626426	2246	1.78	0.25	12	0.10	10016.00	70324.00	23000	20230208	-22.65	15520	20240123	14.63	19190	-7.30	20240205	15520	14.63	20240123	22750	-21.80	20230221	15520	14.63	20240123	0.96	N	002020	5000	631 억	1044728	N	N	0	N	N
95	20240214	110123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17900	-170	5	-0.94	135405520	7576	23.38	17920	18000	17790	23450	12650	18070	17872.96	8.27	-449	18443	18256	18093	17906	17743	18350	18000	631	5380	5000	13010	10	1	12626426	2260	1.79	0.25	12	0.06	10016.00	70324.00	23000	20230208	-22.17	15520	20240123	15.34	19190	-6.72	20240205	15520	15.34	20240123	22750	-21.32	20230221	15520	15.34	20240123	0.96	N	002020	5000	631 억	1044728	N	N	0	N	N
96	20240214	090122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17870	-200	5	-1.11	16947810	946	2.92	17920	17920	17870	23450	12650	18070	17915.23	8.27	-347	18443	18256	18093	17906	17743	18350	18000	631	5380	5000	13010	10	1	12626426	2256	1.78	0.25	12	0.01	10016.00	70324.00	23000	20230208	-22.30	15520	20240123	15.14	19190	-6.88	20240205	15520	15.14	20240123	22750	-21.45	20230221	15520	15.14	20240123	0.96	N	002020	5000	631 억	1044728	N	N	0	N	N
97	20240213	160122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18070	90	2	0.50	584064400	32406	64.64	17980	18280	17930	23350	12590	17980	18023.38	8.24	4039	18593	18286	18043	17736	17493	18165	17615	631	5370	5000	12940	10	1	12626426	2282	1.80	0.26	12	0.26	10016.00	70324.00	23000	20230208	-21.43	15520	20240123	16.43	19190	-5.84	20240205	15520	16.43	20240123	22750	-20.57	20230221	15520	16.43	20240123	1.11	N	002020	5000	631 억	1039823	N	N	0	N	N
98	20240213	150119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17990	10	2	0.06	524743420	29106	58.06	17980	18280	17930	23350	12590	17980	18028.75	8.24	3742	18593	18286	18043	17736	17493	18165	17615	631	5370	5000	12940	10	1	12626426	2271	1.80	0.26	12	0.23	10016.00	70324.00	23000	20230208	-21.78	15520	20240123	15.91	19190	-6.25	20240205	15520	15.91	20240123	22750	-20.92	20230221	15520	15.91	20240123	1.11	N	002020	5000	631 억	1039823	N	N	0	N	N
99	20240213	140123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18000	20	2	0.11	458846250	25451	50.77	17980	18280	17930	23350	12590	17980	18028.67	8.24	3614	18593	18286	18043	17736	17493	18165	17615	631	5370	5000	12940	10	1	12626426	2273	1.80	0.26	12	0.20	10016.00	70324.00	23000	20230208	-21.74	15520	20240123	15.98	19190	-6.20	20240205	15520	15.98	20240123	22750	-20.88	20230221	15520	15.98	20240123	1.11	N	002020	5000	631 억	1039823	N	N	0	N	N
100	20240213	130122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18000	20	2	0.11	385677080	21379	42.65	17980	18280	17930	23350	12590	17980	18040.07	8.24	4332	18593	18286	18043	17736	17493	18165	17615	631	5370	5000	12940	10	1	12626426	2273	1.80	0.26	12	0.17	10016.00	70324.00	23000	20230208	-21.74	15520	20240123	15.98	19190	-6.20	20240205	15520	15.98	20240123	22750	-20.88	20230221	15520	15.98	20240123	1.11	N	002020	5000	631 억	1039823	N	N	0	N	N
101	20240213	120123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18060	80	2	0.44	317675770	17601	35.11	17980	18280	17930	23350	12590	17980	18048.84	8.24	4001	18593	18286	18043	17736	17493	18165	17615	631	5370	5000	12940	10	1	12626426	2280	1.80	0.26	12	0.14	10016.00	70324.00	23000	20230208	-21.48	15520	20240123	16.37	19190	-5.89	20240205	15520	16.37	20240123	22750	-20.62	20230221	15520	16.37	20240123	1.11	N	002020	5000	631 억	1039823	N	N	0	N	N
102	20240213	110123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17980	0	3	0.00	209933640	11607	23.15	17980	18280	17930	23350	12590	17980	18087.06	8.24	2978	18593	18286	18043	17736	17493	18165	17615	631	5370	5000	12940	10	1	12626426	2270	1.80	0.26	12	0.09	10016.00	70324.00	23000	20230208	-21.83	15520	20240123	15.85	19190	-6.31	20240205	15520	15.85	20240123	22750	-20.97	20230221	15520	15.85	20240123	1.11	N	002020	5000	631 억	1039823	N	N	0	N	N
103	20240213	100121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	18200	220	2	1.22	133137160	7352	14.67	17980	18280	17930	23350	12590	17980	18109.45	8.24	2719	18593	18286	18043	17736	17493	18165	17615	631	5370	5000	12940	10	1	12626426	2298	1.82	0.26	12	0.06	10016.00	70324.00	23000	20230208	-20.87	15520	20240123	17.27	19190	-5.16	20240205	15520	17.27	20240123	22750	-20.00	20230221	15520	17.27	20240123	1.11	N	002020	5000	631 억	1039823	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History