KissMeData/000400/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2860	15	2	0.53	3015110870	1041434	97.45	2830	2950	2820	3695	1995	2845	2895.19	0.95	-60671	2921	2882	2816	2777	2711	2902	2797	3103	850	1000	1760	5	1	310336320	8876	-14.09	1.97	12	0.34	-203.00	1449.00	3670	20240216	-22.07	1367	20230315	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1367	109.22	20230315	1.48	N	000400	1000	3103 억	2950714	N	N	2200	N	N
3	20240229	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2895	50	2	1.76	2539768570	875673	81.94	2830	2950	2820	3695	1995	2845	2900.38	0.95	-90574	2921	2882	2816	2777	2711	2902	2797	3103	850	1000	1760	5	1	310336320	8984	-14.26	2.00	12	0.28	-203.00	1449.00	3670	20240216	-21.12	1367	20230315	111.78	3670	-21.12	20240216	2265	27.81	20240129	3670	-21.12	20240216	1367	111.78	20230315	1.48	N	000400	1000	3103 억	2950714	N	N	3764	N	N
4	20240229	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2880	35	2	1.23	2260348640	778972	72.89	2830	2950	2820	3695	1995	2845	2901.73	0.95	-81896	2921	2882	2816	2777	2711	2902	2797	3103	850	1000	1760	5	1	310336320	8938	-14.19	1.99	12	0.25	-203.00	1449.00	3670	20240216	-21.53	1367	20230315	110.68	3670	-21.53	20240216	2265	27.15	20240129	3670	-21.53	20240216	1367	110.68	20230315	1.48	N	000400	1000	3103 억	2950714	N	N	3764	N	N
5	20240229	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2895	50	2	1.76	2162910655	745169	69.73	2830	2950	2820	3695	1995	2845	2902.60	0.95	-72140	2921	2882	2816	2777	2711	2902	2797	3103	850	1000	1760	5	1	310336320	8984	-14.26	2.00	12	0.24	-203.00	1449.00	3670	20240216	-21.12	1367	20230315	111.78	3670	-21.12	20240216	2265	27.81	20240129	3670	-21.12	20240216	1367	111.78	20230315	1.48	N	000400	1000	3103 억	2950714	N	N	3764	N	N
6	20240229	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2895	50	2	1.76	1985205425	683638	63.97	2830	2950	2820	3695	1995	2845	2903.91	0.95	-78986	2921	2882	2816	2777	2711	2902	2797	3103	850	1000	1760	5	1	310336320	8984	-14.26	2.00	12	0.22	-203.00	1449.00	3670	20240216	-21.12	1367	20230315	111.78	3670	-21.12	20240216	2265	27.81	20240129	3670	-21.12	20240216	1367	111.78	20230315	1.48	N	000400	1000	3103 억	2950714	N	N	3764	N	N
7	20240229	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2900	55	2	1.93	1616490425	555642	51.99	2830	2950	2820	3695	1995	2845	2909.26	0.95	-14306	2921	2882	2816	2777	2711	2902	2797	3103	850	1000	1760	5	1	310336320	9000	-14.29	2.00	12	0.18	-203.00	1449.00	3670	20240216	-20.98	1367	20230315	112.14	3670	-20.98	20240216	2265	28.04	20240129	3670	-20.98	20240216	1367	112.14	20230315	1.48	N	000400	1000	3103 억	2950714	N	N	3764	N	N
8	20240229	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2905	60	2	2.11	1407630450	483773	45.27	2830	2950	2820	3695	1995	2845	2909.73	0.95	-20560	2921	2882	2816	2777	2711	2902	2797	3103	850	1000	1760	5	1	310336320	9015	-14.31	2.00	12	0.16	-203.00	1449.00	3670	20240216	-20.84	1367	20230315	112.51	3670	-20.84	20240216	2265	28.26	20240129	3670	-20.84	20240216	1367	112.51	20230315	1.48	N	000400	1000	3103 억	2950714	N	N	3764	N	N
9	20240229	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2855	10	2	0.35	100661255	35469	3.32	2830	2865	2820	3695	1995	2845	2837.95	0.95	18050	2921	2882	2816	2777	2711	2902	2797	3103	850	1000	1760	5	1	310336320	8860	-14.06	1.97	12	0.01	-203.00	1449.00	3670	20240216	-22.21	1367	20230315	108.85	3670	-22.21	20240216	2265	26.05	20240129	3670	-22.21	20240216	1367	108.85	20230315	1.48	N	000400	1000	3103 억	2950714	N	N	3764	N	N
10	20240228	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2845	50	2	1.79	2918820405	1040757	60.88	2790	2855	2750	3630	1960	2795	2804.47	0.98	-126150	3031	2912	2846	2727	2661	2880	2695	3103	835	1000	1730	5	1	310336320	8829	-14.01	1.96	12	0.34	-203.00	1449.00	3670	20240216	-22.48	1367	20230315	108.12	3670	-22.48	20240216	2265	25.61	20240129	3670	-22.48	20240216	1367	108.12	20230315	1.41	N	000400	1000	3103 억	3050691	N	N	3764	N	N
11	20240228	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2840	45	2	1.61	2740094235	977899	57.21	2790	2855	2750	3630	1960	2795	2802.03	0.98	-121509	3031	2912	2846	2727	2661	2880	2695	3103	835	1000	1730	5	1	310336320	8814	-13.99	1.96	12	0.32	-203.00	1449.00	3670	20240216	-22.62	1367	20230315	107.75	3670	-22.62	20240216	2265	25.39	20240129	3670	-22.62	20240216	1367	107.75	20230315	1.41	N	000400	1000	3103 억	3050691	N	N	113	N	N
12	20240228	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2850	55	2	1.97	2318113230	829093	48.50	2790	2855	2750	3630	1960	2795	2795.96	0.98	-56956	3031	2912	2846	2727	2661	2880	2695	3103	835	1000	1730	5	1	310336320	8845	-14.04	1.97	12	0.27	-203.00	1449.00	3670	20240216	-22.34	1367	20230315	108.49	3670	-22.34	20240216	2265	25.83	20240129	3670	-22.34	20240216	1367	108.49	20230315	1.41	N	000400	1000	3103 억	3050691	N	N	113	N	N
13	20240228	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2815	20	2	0.72	1647951840	592247	34.65	2790	2815	2750	3630	1960	2795	2782.51	0.98	-54344	3031	2912	2846	2727	2661	2880	2695	3103	835	1000	1730	5	1	310336320	8736	-13.87	1.94	12	0.19	-203.00	1449.00	3670	20240216	-23.30	1367	20230315	105.93	3670	-23.30	20240216	2265	24.28	20240129	3670	-23.30	20240216	1367	105.93	20230315	1.41	N	000400	1000	3103 억	3050691	N	N	113	N	N
14	20240228	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2770	-25	5	-0.89	1367055035	491711	28.76	2790	2815	2750	3630	1960	2795	2780.16	0.98	-77114	3031	2912	2846	2727	2661	2880	2695	3103	835	1000	1730	5	1	310336320	8596	-13.65	1.91	12	0.16	-203.00	1449.00	3670	20240216	-24.52	1367	20230315	102.63	3670	-24.52	20240216	2265	22.30	20240129	3670	-24.52	20240216	1367	102.63	20230315	1.41	N	000400	1000	3103 억	3050691	N	N	113	N	N
15	20240228	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2795	0	3	0.00	818376345	293570	17.17	2790	2815	2755	3630	1960	2795	2787.64	0.98	-60483	3031	2912	2846	2727	2661	2880	2695	3103	835	1000	1730	5	1	310336320	8674	-13.77	1.93	12	0.09	-203.00	1449.00	3670	20240216	-23.84	1367	20230315	104.46	3670	-23.84	20240216	2265	23.40	20240129	3670	-23.84	20240216	1367	104.46	20230315	1.41	N	000400	1000	3103 억	3050691	N	N	113	N	N
16	20240228	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2795	0	3	0.00	651903765	234180	13.70	2790	2810	2755	3630	1960	2795	2783.71	0.98	-44680	3031	2912	2846	2727	2661	2880	2695	3103	835	1000	1730	5	1	310336320	8674	-13.77	1.93	12	0.08	-203.00	1449.00	3670	20240216	-23.84	1367	20230315	104.46	3670	-23.84	20240216	2265	23.40	20240129	3670	-23.84	20240216	1367	104.46	20230315	1.41	N	000400	1000	3103 억	3050691	N	N	113	N	N
17	20240228	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2775	-20	5	-0.72	50731810	18219	1.07	2790	2795	2760	3630	1960	2795	2783.69	0.98	928	3031	2912	2846	2727	2661	2880	2695	3103	835	1000	1730	5	1	310336320	8612	-13.67	1.92	12	0.01	-203.00	1449.00	3670	20240216	-24.39	1367	20230315	103.00	3670	-24.39	20240216	2265	22.52	20240129	3670	-24.39	20240216	1367	103.00	20230315	1.41	N	000400	1000	3103 억	3050691	N	N	113	N	N
18	20240227	160107	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2795	-150	5	-5.09	4760726210	1675096	103.42	2940	2965	2780	3825	2065	2945	2842.13	0.94	147498	3078	3011	2953	2886	2828	2982	2857	3103	880	1000	1820	5	1	310336320	8674	-13.77	1.93	12	0.54	-203.00	1449.00	3670	20240216	-23.84	1367	20230315	104.46	3670	-23.84	20240216	2265	23.40	20240129	3670	-23.84	20240216	1367	104.46	20230315	1.59	N	000400	1000	3103 억	2903374	N	N	113	N	N
19	20240227	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2795	-150	5	-5.09	4438030090	1559665	96.29	2940	2965	2780	3825	2065	2945	2845.50	0.94	119843	3078	3011	2953	2886	2828	2982	2857	3103	880	1000	1820	5	1	310336320	8674	-13.77	1.93	12	0.50	-203.00	1449.00	3670	20240216	-23.84	1367	20230315	104.46	3670	-23.84	20240216	2265	23.40	20240129	3670	-23.84	20240216	1367	104.46	20230315	1.59	N	000400	1000	3103 억	2903374	N	N	381	N	N
20	20240227	140107	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2825	-120	5	-4.07	3493014945	1222482	75.47	2940	2965	2820	3825	2065	2945	2857.31	0.94	166399	3078	3011	2953	2886	2828	2982	2857	3103	880	1000	1820	5	1	310336320	8767	-13.92	1.95	12	0.39	-203.00	1449.00	3670	20240216	-23.02	1367	20230315	106.66	3670	-23.02	20240216	2265	24.72	20240129	3670	-23.02	20240216	1367	106.66	20230315	1.59	N	000400	1000	3103 억	2903374	N	N	381	N	N
21	20240227	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2845	-100	5	-3.40	3005019920	1050335	64.85	2940	2965	2820	3825	2065	2945	2861.01	0.94	147773	3078	3011	2953	2886	2828	2982	2857	3103	880	1000	1820	5	1	310336320	8829	-14.01	1.96	12	0.34	-203.00	1449.00	3670	20240216	-22.48	1367	20230315	108.12	3670	-22.48	20240216	2265	25.61	20240129	3670	-22.48	20240216	1367	108.12	20230315	1.59	N	000400	1000	3103 억	2903374	N	N	381	N	N
22	20240227	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2855	-90	5	-3.06	2417580285	844368	52.13	2940	2965	2820	3825	2065	2945	2863.18	0.94	116351	3078	3011	2953	2886	2828	2982	2857	3103	880	1000	1820	5	1	310336320	8860	-14.06	1.97	12	0.27	-203.00	1449.00	3670	20240216	-22.21	1367	20230315	108.85	3670	-22.21	20240216	2265	26.05	20240129	3670	-22.21	20240216	1367	108.85	20230315	1.59	N	000400	1000	3103 억	2903374	N	N	381	N	N
23	20240227	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2840	-105	5	-3.57	2154617060	751864	46.42	2940	2965	2820	3825	2065	2945	2865.70	0.94	115704	3078	3011	2953	2886	2828	2982	2857	3103	880	1000	1820	5	1	310336320	8814	-13.99	1.96	12	0.24	-203.00	1449.00	3670	20240216	-22.62	1367	20230315	107.75	3670	-22.62	20240216	2265	25.39	20240129	3670	-22.62	20240216	1367	107.75	20230315	1.59	N	000400	1000	3103 억	2903374	N	N	381	N	N
24	20240227	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2855	-90	5	-3.06	1725827845	601615	37.14	2940	2965	2820	3825	2065	2945	2868.66	0.94	89777	3078	3011	2953	2886	2828	2982	2857	3103	880	1000	1820	5	1	310336320	8860	-14.06	1.97	12	0.19	-203.00	1449.00	3670	20240216	-22.21	1367	20230315	108.85	3670	-22.21	20240216	2265	26.05	20240129	3670	-22.21	20240216	1367	108.85	20230315	1.59	N	000400	1000	3103 억	2903374	N	N	381	N	N
25	20240227	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2955	10	2	0.34	55474230	18832	1.16	2940	2960	2930	3825	2065	2945	2945.74	0.94	5079	3078	3011	2953	2886	2828	2982	2857	3103	880	1000	1820	5	1	310336320	9170	-14.56	2.04	12	0.01	-203.00	1449.00	3670	20240216	-19.48	1367	20230315	116.17	3670	-19.48	20240216	2265	30.46	20240129	3670	-19.48	20240216	1367	116.17	20230315	1.59	N	000400	1000	3103 억	2903374	N	N	381	N	N
26	20240226	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2945	-105	5	-3.44	4715673040	1597203	68.95	3005	3020	2895	3965	2135	3050	2952.39	0.91	89452	3210	3130	3090	3010	2970	3110	2990	3103	915	1000	1890	5	1	310336320	9139	-14.51	2.03	12	0.51	-203.00	1449.00	3670	20240216	-19.75	1367	20230315	115.44	3670	-19.75	20240216	2265	30.02	20240129	3670	-19.75	20240216	1367	115.44	20230315	1.57	N	000400	1000	3103 억	2818628	N	N	381	N	N
27	20240226	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2950	-100	5	-3.28	4379828335	1483237	64.03	3005	3020	2895	3965	2135	3050	2952.79	0.91	58475	3210	3130	3090	3010	2970	3110	2990	3103	915	1000	1890	5	1	310336320	9155	-14.53	2.04	12	0.48	-203.00	1449.00	3670	20240216	-19.62	1367	20230315	115.80	3670	-19.62	20240216	2265	30.24	20240129	3670	-19.62	20240216	1367	115.80	20230315	1.57	N	000400	1000	3103 억	2818628	N	N	8706	N	N
28	20240226	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2960	-90	5	-2.95	4055508630	1373508	59.30	3005	3020	2895	3965	2135	3050	2952.56	0.91	45397	3210	3130	3090	3010	2970	3110	2990	3103	915	1000	1890	5	1	310336320	9186	-14.58	2.04	12	0.44	-203.00	1449.00	3670	20240216	-19.35	1367	20230315	116.53	3670	-19.35	20240216	2265	30.68	20240129	3670	-19.35	20240216	1367	116.53	20230315	1.57	N	000400	1000	3103 억	2818628	N	N	8706	N	N
29	20240226	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2950	-100	5	-3.28	3853506560	1305269	56.35	3005	3020	2895	3965	2135	3050	2952.16	0.91	45010	3210	3130	3090	3010	2970	3110	2990	3103	915	1000	1890	5	1	310336320	9155	-14.53	2.04	12	0.42	-203.00	1449.00	3670	20240216	-19.62	1367	20230315	115.80	3670	-19.62	20240216	2265	30.24	20240129	3670	-19.62	20240216	1367	115.80	20230315	1.57	N	000400	1000	3103 억	2818628	N	N	8706	N	N
30	20240226	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2950	-100	5	-3.28	3422842650	1159370	50.05	3005	3020	2895	3965	2135	3050	2952.20	0.91	23724	3210	3130	3090	3010	2970	3110	2990	3103	915	1000	1890	5	1	310336320	9155	-14.53	2.04	12	0.37	-203.00	1449.00	3670	20240216	-19.62	1367	20230315	115.80	3670	-19.62	20240216	2265	30.24	20240129	3670	-19.62	20240216	1367	115.80	20230315	1.57	N	000400	1000	3103 억	2818628	N	N	8706	N	N
31	20240226	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2935	-115	5	-3.77	3108161070	1052540	45.44	3005	3020	2895	3965	2135	3050	2952.87	0.91	-8221	3210	3130	3090	3010	2970	3110	2990	3103	915	1000	1890	5	1	310336320	9108	-14.46	2.03	12	0.34	-203.00	1449.00	3670	20240216	-20.03	1367	20230315	114.70	3670	-20.03	20240216	2265	29.58	20240129	3670	-20.03	20240216	1367	114.70	20230315	1.57	N	000400	1000	3103 억	2818628	N	N	8706	N	N
32	20240226	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2960	-90	5	-2.95	2074943055	698869	30.17	3005	3020	2900	3965	2135	3050	2968.83	0.91	-5370	3210	3130	3090	3010	2970	3110	2990	3103	915	1000	1890	5	1	310336320	9186	-14.58	2.04	12	0.23	-203.00	1449.00	3670	20240216	-19.35	1367	20230315	116.53	3670	-19.35	20240216	2265	30.68	20240129	3670	-19.35	20240216	1367	116.53	20230315	1.57	N	000400	1000	3103 억	2818628	N	N	8706	N	N
33	20240226	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2985	-65	5	-2.13	455413460	153078	6.61	3005	3020	2900	3965	2135	3050	2974.30	0.91	-6063	3210	3130	3090	3010	2970	3110	2990	3103	915	1000	1890	5	1	310336320	9264	-14.70	2.06	12	0.05	-203.00	1449.00	3670	20240216	-18.66	1367	20230315	118.36	3670	-18.66	20240216	2265	31.79	20240129	3670	-18.66	20240216	1367	118.36	20230315	1.57	N	000400	1000	3103 억	2818628	N	N	8706	N	N
34	20240223	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3050	-105	5	-3.33	6999371225	2267496	128.26	3130	3170	3050	4100	2210	3155	3086.84	0.88	62236	3365	3260	3195	3090	3025	3227	3057	3103	945	1000	1950	5	1	310336320	9465	-15.02	2.10	12	0.73	-203.00	1449.00	3670	20240216	-16.89	1367	20230315	123.12	3670	-16.89	20240216	2265	34.66	20240129	3670	-16.89	20240216	1367	123.12	20230315	1.52	N	000400	1000	3103 억	2742328	N	N	8706	N	N
35	20240223	150107	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3065	-90	5	-2.85	6456672345	2089896	118.21	3130	3170	3055	4100	2210	3155	3089.47	0.88	17154	3365	3260	3195	3090	3025	3227	3057	3103	945	1000	1950	5	1	310336320	9512	-15.10	2.12	12	0.67	-203.00	1449.00	3670	20240216	-16.49	1367	20230315	124.21	3670	-16.49	20240216	2265	35.32	20240129	3670	-16.49	20240216	1367	124.21	20230315	1.52	N	000400	1000	3103 억	2742328	N	N	1414	N	N
36	20240223	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3055	-100	5	-3.17	5923928215	1916217	108.39	3130	3170	3055	4100	2210	3155	3091.47	0.88	16896	3365	3260	3195	3090	3025	3227	3057	3103	945	1000	1950	5	1	310336320	9481	-15.05	2.11	12	0.62	-203.00	1449.00	3670	20240216	-16.76	1367	20230315	123.48	3670	-16.76	20240216	2265	34.88	20240129	3670	-16.76	20240216	1367	123.48	20230315	1.52	N	000400	1000	3103 억	2742328	N	N	1414	N	N
37	20240223	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3080	-75	5	-2.38	4636560020	1496429	84.64	3130	3170	3055	4100	2210	3155	3098.41	0.88	16278	3365	3260	3195	3090	3025	3227	3057	3103	945	1000	1950	5	1	310336320	9558	-15.17	2.13	12	0.48	-203.00	1449.00	3670	20240216	-16.08	1367	20230315	125.31	3670	-16.08	20240216	2265	35.98	20240129	3670	-16.08	20240216	1367	125.31	20230315	1.52	N	000400	1000	3103 억	2742328	N	N	1414	N	N
38	20240223	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3125	-30	5	-0.95	3876964620	1250505	70.73	3130	3170	3055	4100	2210	3155	3100.31	0.88	22958	3365	3260	3195	3090	3025	3227	3057	3103	945	1000	1950	5	1	310336320	9698	-15.39	2.16	12	0.40	-203.00	1449.00	3670	20240216	-14.85	1367	20230315	128.60	3670	-14.85	20240216	2265	37.97	20240129	3670	-14.85	20240216	1367	128.60	20230315	1.52	N	000400	1000	3103 억	2742328	N	N	1414	N	N
39	20240223	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3085	-70	5	-2.22	2381802670	771497	43.64	3130	3145	3055	4100	2210	3155	3087.24	0.88	24975	3365	3260	3195	3090	3025	3227	3057	3103	945	1000	1950	5	1	310336320	9574	-15.20	2.13	12	0.25	-203.00	1449.00	3670	20240216	-15.94	1367	20230315	125.68	3670	-15.94	20240216	2265	36.20	20240129	3670	-15.94	20240216	1367	125.68	20230315	1.52	N	000400	1000	3103 억	2742328	N	N	1414	N	N
40	20240223	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3100	-55	5	-1.74	1678492565	543034	30.72	3130	3145	3055	4100	2210	3155	3090.94	0.88	40682	3365	3260	3195	3090	3025	3227	3057	3103	945	1000	1950	5	1	310336320	9620	-15.27	2.14	12	0.17	-203.00	1449.00	3670	20240216	-15.53	1367	20230315	126.77	3670	-15.53	20240216	2265	36.87	20240129	3670	-15.53	20240216	1367	126.77	20230315	1.52	N	000400	1000	3103 억	2742328	N	N	1414	N	N
41	20240223	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3130	-25	5	-0.79	115025115	36745	2.08	3130	3140	3125	4100	2210	3155	3130.29	0.88	10599	3365	3260	3195	3090	3025	3227	3057	3103	945	1000	1950	5	1	310336320	9714	-15.42	2.16	12	0.01	-203.00	1449.00	3670	20240216	-14.71	1367	20230315	128.97	3670	-14.71	20240216	2265	38.19	20240129	3670	-14.71	20240216	1367	128.97	20230315	1.52	N	000400	1000	3103 억	2742328	N	N	1414	N	N
42	20240222	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3155	-125	5	-3.81	5549899225	1741774	61.84	3280	3300	3130	4260	2300	3280	3186.36	0.89	-37941	3413	3346	3278	3211	3143	3380	3245	3103	980	1000	2030	5	1	310336320	9791	-15.54	2.18	12	0.56	-203.00	1449.00	3670	20240216	-14.03	1367	20230315	130.80	3670	-14.03	20240216	2265	39.29	20240129	3670	-14.03	20240216	1367	130.80	20230315	1.51	N	000400	1000	3103 억	2771019	N	N	1414	N	N
43	20240222	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3145	-135	5	-4.12	5274452455	1654394	58.74	3280	3300	3130	4260	2300	3280	3188.15	0.89	-87486	3413	3346	3278	3211	3143	3380	3245	3103	980	1000	2030	5	1	310336320	9760	-15.49	2.17	12	0.53	-203.00	1449.00	3670	20240216	-14.31	1367	20230315	130.07	3670	-14.31	20240216	2265	38.85	20240129	3670	-14.31	20240216	1367	130.07	20230315	1.51	N	000400	1000	3103 억	2771019	N	N	4	N	N
44	20240222	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3140	-140	5	-4.27	4653024850	1457117	51.73	3280	3300	3135	4260	2300	3280	3193.31	0.89	-115206	3413	3346	3278	3211	3143	3380	3245	3103	980	1000	2030	5	1	310336320	9745	-15.47	2.17	12	0.47	-203.00	1449.00	3670	20240216	-14.44	1367	20230315	129.70	3670	-14.44	20240216	2265	38.63	20240129	3670	-14.44	20240216	1367	129.70	20230315	1.51	N	000400	1000	3103 억	2771019	N	N	4	N	N
45	20240222	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3160	-120	5	-3.66	3940642750	1231361	43.72	3280	3300	3150	4260	2300	3280	3200.23	0.89	-133730	3413	3346	3278	3211	3143	3380	3245	3103	980	1000	2030	5	1	310336320	9807	-15.57	2.18	12	0.40	-203.00	1449.00	3670	20240216	-13.90	1367	20230315	131.16	3670	-13.90	20240216	2265	39.51	20240129	3670	-13.90	20240216	1367	131.16	20230315	1.51	N	000400	1000	3103 억	2771019	N	N	4	N	N
46	20240222	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3190	-90	5	-2.74	3335018200	1040143	36.93	3280	3300	3175	4260	2300	3280	3206.31	0.89	-102680	3413	3346	3278	3211	3143	3380	3245	3103	980	1000	2030	5	1	310336320	9900	-15.71	2.20	12	0.34	-203.00	1449.00	3670	20240216	-13.08	1367	20230315	133.36	3670	-13.08	20240216	2265	40.84	20240129	3670	-13.08	20240216	1367	133.36	20230315	1.51	N	000400	1000	3103 억	2771019	N	N	4	N	N
47	20240222	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3180	-100	5	-3.05	2914028960	907751	32.23	3280	3300	3175	4260	2300	3280	3210.16	0.89	-83461	3413	3346	3278	3211	3143	3380	3245	3103	980	1000	2030	5	1	310336320	9869	-15.67	2.19	12	0.29	-203.00	1449.00	3670	20240216	-13.35	1367	20230315	132.63	3670	-13.35	20240216	2265	40.40	20240129	3670	-13.35	20240216	1367	132.63	20230315	1.51	N	000400	1000	3103 억	2771019	N	N	4	N	N
48	20240222	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3205	-75	5	-2.29	1787944115	554637	19.69	3280	3300	3180	4260	2300	3280	3223.63	0.89	-39016	3413	3346	3278	3211	3143	3380	3245	3103	980	1000	2030	5	1	310336320	9946	-15.79	2.21	12	0.18	-203.00	1449.00	3670	20240216	-12.67	1367	20230315	134.46	3670	-12.67	20240216	2265	41.50	20240129	3670	-12.67	20240216	1367	134.46	20230315	1.51	N	000400	1000	3103 억	2771019	N	N	4	N	N
49	20240222	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3255	-25	5	-0.76	222979270	68144	2.42	3280	3300	3245	4260	2300	3280	3272.18	0.89	-13209	3413	3346	3278	3211	3143	3380	3245	3103	980	1000	2030	5	1	310336320	10101	-16.03	2.25	12	0.02	-203.00	1449.00	3670	20240216	-11.31	1367	20230315	138.11	3670	-11.31	20240216	2265	43.71	20240129	3670	-11.31	20240216	1367	138.11	20230315	1.51	N	000400	1000	3103 억	2771019	N	N	4	N	N
50	20240221	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3280	60	2	1.86	8632259085	2625188	138.66	3250	3345	3210	4185	2255	3220	3288.27	0.86	99894	3360	3290	3230	3160	3100	3260	3130	3103	965	1000	1990	5	1	310336320	10179	-16.16	2.26	12	0.85	-203.00	1449.00	3670	20240216	-10.63	1367	20230315	139.94	3670	-10.63	20240216	2265	44.81	20240129	3670	-10.63	20240216	1367	139.94	20230315	1.42	N	000400	1000	3103 억	2676541	N	N	4	N	N
51	20240221	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3300	80	2	2.48	7960784505	2420927	127.87	3250	3345	3210	4185	2255	3220	3288.32	0.86	67743	3360	3290	3230	3160	3100	3260	3130	3103	965	1000	1990	5	1	310336320	10241	-16.26	2.28	12	0.78	-203.00	1449.00	3670	20240216	-10.08	1367	20230315	141.40	3670	-10.08	20240216	2265	45.70	20240129	3670	-10.08	20240216	1367	141.40	20230315	1.42	N	000400	1000	3103 억	2676541	N	N	0	N	N
52	20240221	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3305	85	2	2.64	7185642770	2185991	115.46	3250	3345	3210	4185	2255	3220	3287.13	0.86	105769	3360	3290	3230	3160	3100	3260	3130	3103	965	1000	1990	5	1	310336320	10257	-16.28	2.28	12	0.70	-203.00	1449.00	3670	20240216	-9.95	1367	20230315	141.77	3670	-9.95	20240216	2265	45.92	20240129	3670	-9.95	20240216	1367	141.77	20230315	1.42	N	000400	1000	3103 억	2676541	N	N	0	N	N
53	20240221	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3300	80	2	2.48	6595212545	2007096	106.01	3250	3345	3210	4185	2255	3220	3285.95	0.86	86033	3360	3290	3230	3160	3100	3260	3130	3103	965	1000	1990	5	1	310336320	10241	-16.26	2.28	12	0.65	-203.00	1449.00	3670	20240216	-10.08	1367	20230315	141.40	3670	-10.08	20240216	2265	45.70	20240129	3670	-10.08	20240216	1367	141.40	20230315	1.42	N	000400	1000	3103 억	2676541	N	N	0	N	N
54	20240221	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3275	55	2	1.71	6085894480	1852320	97.84	3250	3345	3210	4185	2255	3220	3285.55	0.86	65930	3360	3290	3230	3160	3100	3260	3130	3103	965	1000	1990	5	1	310336320	10164	-16.13	2.26	12	0.60	-203.00	1449.00	3670	20240216	-10.76	1367	20230315	139.58	3670	-10.76	20240216	2265	44.59	20240129	3670	-10.76	20240216	1367	139.58	20230315	1.42	N	000400	1000	3103 억	2676541	N	N	0	N	N
55	20240221	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3320	100	2	3.11	5229147375	1592235	84.10	3250	3345	3210	4185	2255	3220	3284.16	0.86	92334	3360	3290	3230	3160	3100	3260	3130	3103	965	1000	1990	5	1	310336320	10303	-16.35	2.29	12	0.51	-203.00	1449.00	3670	20240216	-9.54	1367	20230315	142.87	3670	-9.54	20240216	2265	46.58	20240129	3670	-9.54	20240216	1367	142.87	20230315	1.42	N	000400	1000	3103 억	2676541	N	N	0	N	N
56	20240221	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3235	15	2	0.47	3695645625	1126791	59.52	3250	3335	3210	4185	2255	3220	3279.80	0.86	-1942	3360	3290	3230	3160	3100	3260	3130	3103	965	1000	1990	5	1	310336320	10039	-15.94	2.23	12	0.36	-203.00	1449.00	3670	20240216	-11.85	1367	20230315	136.65	3670	-11.85	20240216	2265	42.83	20240129	3670	-11.85	20240216	1367	136.65	20230315	1.42	N	000400	1000	3103 억	2676541	N	N	0	N	N
57	20240221	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3265	45	2	1.40	170322840	52357	2.77	3250	3265	3240	4185	2255	3220	3253.14	0.86	1829	3360	3290	3230	3160	3100	3260	3130	3103	965	1000	1990	5	1	310336320	10132	-16.08	2.25	12	0.02	-203.00	1449.00	3670	20240216	-11.04	1367	20230315	138.84	3670	-11.04	20240216	2265	44.15	20240129	3670	-11.04	20240216	1367	138.84	20230315	1.42	N	000400	1000	3103 억	2676541	N	N	0	N	N
58	20240220	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3220	-80	5	-2.42	5878644485	1818488	62.70	3225	3300	3170	4290	2310	3300	3232.73	0.81	156775	3480	3390	3300	3210	3120	3435	3255	3103	990	1000	2040	5	1	310336320	9993	-15.86	2.22	12	0.59	-203.00	1449.00	3670	20240216	-12.26	1367	20230315	135.55	3670	-12.26	20240216	2265	42.16	20240129	3670	-12.26	20240216	1367	135.55	20230315	1.42	N	000400	1000	3103 억	2526932	N	N	13908	N	N
59	20240220	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3230	-70	5	-2.12	5140102810	1589244	54.79	3225	3300	3170	4290	2310	3300	3234.26	0.81	93018	3480	3390	3300	3210	3120	3435	3255	3103	990	1000	2040	5	1	310336320	10024	-15.91	2.23	12	0.51	-203.00	1449.00	3670	20240216	-11.99	1367	20230315	136.28	3670	-11.99	20240216	2265	42.60	20240129	3670	-11.99	20240216	1367	136.28	20230315	1.42	N	000400	1000	3103 억	2526932	N	N	13908	N	N
60	20240220	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3230	-70	5	-2.12	4569540665	1413143	48.72	3225	3300	3170	4290	2310	3300	3233.55	0.81	54988	3480	3390	3300	3210	3120	3435	3255	3103	990	1000	2040	5	1	310336320	10024	-15.91	2.23	12	0.46	-203.00	1449.00	3670	20240216	-11.99	1367	20230315	136.28	3670	-11.99	20240216	2265	42.60	20240129	3670	-11.99	20240216	1367	136.28	20230315	1.42	N	000400	1000	3103 억	2526932	N	N	13908	N	N
61	20240220	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3225	-75	5	-2.27	3905782890	1207295	41.62	3225	3300	3170	4290	2310	3300	3235.10	0.81	44765	3480	3390	3300	3210	3120	3435	3255	3103	990	1000	2040	5	1	310336320	10008	-15.89	2.23	12	0.39	-203.00	1449.00	3670	20240216	-12.13	1367	20230315	135.92	3670	-12.13	20240216	2265	42.38	20240129	3670	-12.13	20240216	1367	135.92	20230315	1.42	N	000400	1000	3103 억	2526932	N	N	13908	N	N
62	20240220	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3270	-30	5	-0.91	3312588845	1024032	35.31	3225	3300	3170	4290	2310	3300	3234.78	0.81	50535	3480	3390	3300	3210	3120	3435	3255	3103	990	1000	2040	5	1	310336320	10148	-16.11	2.26	12	0.33	-203.00	1449.00	3670	20240216	-10.90	1367	20230315	139.21	3670	-10.90	20240216	2265	44.37	20240129	3670	-10.90	20240216	1367	139.21	20230315	1.42	N	000400	1000	3103 억	2526932	N	N	13908	N	N
63	20240220	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3245	-55	5	-1.67	2868333825	887880	30.61	3225	3300	3170	4290	2310	3300	3230.46	0.81	3738	3480	3390	3300	3210	3120	3435	3255	3103	990	1000	2040	5	1	310336320	10070	-15.99	2.24	12	0.29	-203.00	1449.00	3670	20240216	-11.58	1367	20230315	137.38	3670	-11.58	20240216	2265	43.27	20240129	3670	-11.58	20240216	1367	137.38	20230315	1.42	N	000400	1000	3103 억	2526932	N	N	13908	N	N
64	20240220	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3245	-55	5	-1.67	2365208120	732937	25.27	3225	3300	3170	4290	2310	3300	3226.92	0.81	-3303	3480	3390	3300	3210	3120	3435	3255	3103	990	1000	2040	5	1	310336320	10070	-15.99	2.24	12	0.24	-203.00	1449.00	3670	20240216	-11.58	1367	20230315	137.38	3670	-11.58	20240216	2265	43.27	20240129	3670	-11.58	20240216	1367	137.38	20230315	1.42	N	000400	1000	3103 억	2526932	N	N	13908	N	N
65	20240220	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3255	-45	5	-1.36	327403745	101427	3.50	3225	3260	3210	4290	2310	3300	3227.22	0.81	30577	3480	3390	3300	3210	3120	3435	3255	3103	990	1000	2040	5	1	310336320	10101	-16.03	2.25	12	0.03	-203.00	1449.00	3670	20240216	-11.31	1367	20230315	138.11	3670	-11.31	20240216	2265	43.71	20240129	3670	-11.31	20240216	1367	138.11	20230315	1.42	N	000400	1000	3103 억	2526932	N	N	13908	N	N
66	20240219	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3300	-60	5	-1.79	9330643605	2815889	19.28	3255	3390	3210	4365	2355	3360	3313.59	0.82	-15465	3826	3592	3436	3202	3046	3515	3125	3103	1005	1000	2080	5	1	310336320	10241	-16.26	2.28	12	0.91	-203.00	1449.00	3670	20240216	-10.08	1367	20230315	141.40	3670	-10.08	20240216	2265	45.70	20240129	3670	-10.08	20240216	1367	141.40	20230315	1.31	N	000400	1000	3103 억	2534002	N	N	13908	N	N
67	20240219	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3315	-45	5	-1.34	8734361835	2635277	18.04	3255	3390	3210	4365	2355	3360	3314.39	0.82	-57972	3826	3592	3436	3202	3046	3515	3125	3103	1005	1000	2080	5	1	310336320	10288	-16.33	2.29	12	0.85	-203.00	1449.00	3670	20240216	-9.67	1367	20230315	142.50	3670	-9.67	20240216	2265	46.36	20240129	3670	-9.67	20240216	1367	142.50	20230315	1.31	N	000400	1000	3103 억	2534002	N	N	17	N	N
68	20240219	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3350	-10	5	-0.30	8132251165	2454543	16.81	3255	3390	3210	4365	2355	3360	3313.13	0.82	-53620	3826	3592	3436	3202	3046	3515	3125	3103	1005	1000	2080	5	1	310336320	10396	-16.50	2.31	12	0.79	-203.00	1449.00	3670	20240216	-8.72	1367	20230315	145.06	3670	-8.72	20240216	2265	47.90	20240129	3670	-8.72	20240216	1367	145.06	20230315	1.31	N	000400	1000	3103 억	2534002	N	N	17	N	N
69	20240219	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3310	-50	5	-1.49	7244258255	2187708	14.98	3255	3390	3210	4365	2355	3360	3311.33	0.82	-16943	3826	3592	3436	3202	3046	3515	3125	3103	1005	1000	2080	5	1	310336320	10272	-16.31	2.28	12	0.70	-203.00	1449.00	3670	20240216	-9.81	1367	20230315	142.14	3670	-9.81	20240216	2265	46.14	20240129	3670	-9.81	20240216	1367	142.14	20230315	1.31	N	000400	1000	3103 억	2534002	N	N	17	N	N
70	20240219	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3320	-40	5	-1.19	6684450210	2019361	13.83	3255	3390	3210	4365	2355	3360	3310.17	0.82	-7617	3826	3592	3436	3202	3046	3515	3125	3103	1005	1000	2080	5	1	310336320	10303	-16.35	2.29	12	0.65	-203.00	1449.00	3670	20240216	-9.54	1367	20230315	142.87	3670	-9.54	20240216	2265	46.58	20240129	3670	-9.54	20240216	1367	142.87	20230315	1.31	N	000400	1000	3103 억	2534002	N	N	17	N	N
71	20240219	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3310	-50	5	-1.49	5951997580	1797215	12.30	3255	3390	3210	4365	2355	3360	3311.77	0.82	49768	3826	3592	3436	3202	3046	3515	3125	3103	1005	1000	2080	5	1	310336320	10272	-16.31	2.28	12	0.58	-203.00	1449.00	3670	20240216	-9.81	1367	20230315	142.14	3670	-9.81	20240216	2265	46.14	20240129	3670	-9.81	20240216	1367	142.14	20230315	1.31	N	000400	1000	3103 억	2534002	N	N	17	N	N
72	20240219	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3350	-10	5	-0.30	4732603935	1428525	9.78	3255	3390	3210	4365	2355	3360	3312.91	0.82	64500	3826	3592	3436	3202	3046	3515	3125	3103	1005	1000	2080	5	1	310336320	10396	-16.50	2.31	12	0.46	-203.00	1449.00	3670	20240216	-8.72	1367	20230315	145.06	3670	-8.72	20240216	2265	47.90	20240129	3670	-8.72	20240216	1367	145.06	20230315	1.31	N	000400	1000	3103 억	2534002	N	N	17	N	N
73	20240219	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3255	-105	5	-3.12	404512590	124438	0.85	3255	3270	3215	4365	2355	3360	3250.19	0.82	6549	3826	3592	3436	3202	3046	3515	3125	3103	1005	1000	2080	5	1	310336320	10101	-16.03	2.25	12	0.04	-203.00	1449.00	3670	20240216	-11.31	1367	20230315	138.11	3670	-11.31	20240216	2265	43.71	20240129	3670	-11.31	20240216	1367	138.11	20230315	1.31	N	000400	1000	3103 억	2534002	N	N	17	N	N
74	20240216	160106	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3360	-15	5	-0.44	50120749845	14406937	104.60	3595	3670	3280	4385	2365	3375	3478.99	0.70	480606	3545	3460	3305	3220	3065	3502	3262	3103	1010	1000	2090	5	1	310336320	10427	-16.55	2.32	12	4.64	-203.00	1449.00	3670	20240216	-8.45	1367	20230315	145.79	3670	-8.45	20240216	2265	48.34	20240129	3670	-8.45	20240216	1367	145.79	20230315	1.58	N	000400	1000	3103 억	2163453	N	N	17	N	N
75	20240216	150106	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3370	-5	5	-0.15	48627848975	13962960	101.38	3595	3670	3280	4385	2365	3375	3482.63	0.70	381015	3545	3460	3305	3220	3065	3502	3262	3103	1010	1000	2090	5	1	310336320	10458	-16.60	2.33	12	4.50	-203.00	1449.00	3670	20240216	-8.17	1367	20230315	146.53	3670	-8.17	20240216	2265	48.79	20240129	3670	-8.17	20240216	1367	146.53	20230315	1.58	N	000400	1000	3103 억	2163453	N	N	35	N	N
76	20240216	140106	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3385	10	2	0.30	46867114060	13440329	97.59	3595	3670	3280	4385	2365	3375	3487.05	0.70	313045	3545	3460	3305	3220	3065	3502	3262	3103	1010	1000	2090	5	1	310336320	10505	-16.67	2.34	12	4.33	-203.00	1449.00	3670	20240216	-7.77	1367	20230315	147.62	3670	-7.77	20240216	2265	49.45	20240129	3670	-7.77	20240216	1367	147.62	20230315	1.58	N	000400	1000	3103 억	2163453	N	N	35	N	N
77	20240216	130105	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3425	50	2	1.48	44884474005	12857470	93.35	3595	3670	3280	4385	2365	3375	3490.93	0.70	193708	3545	3460	3305	3220	3065	3502	3262	3103	1010	1000	2090	5	1	310336320	10629	-16.87	2.36	12	4.14	-203.00	1449.00	3670	20240216	-6.68	1367	20230315	150.55	3670	-6.68	20240216	2265	51.21	20240129	3670	-6.68	20240216	1367	150.55	20230315	1.58	N	000400	1000	3103 억	2163453	N	N	35	N	N
78	20240216	120106	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3390	15	2	0.44	43360866870	12407638	90.09	3595	3670	3280	4385	2365	3375	3494.69	0.70	66782	3545	3460	3305	3220	3065	3502	3262	3103	1010	1000	2090	5	1	310336320	10520	-16.70	2.34	12	4.00	-203.00	1449.00	3670	20240216	-7.63	1367	20230315	147.99	3670	-7.63	20240216	2265	49.67	20240129	3670	-7.63	20240216	1367	147.99	20230315	1.58	N	000400	1000	3103 억	2163453	N	N	35	N	N
79	20240216	110106	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3395	20	2	0.59	41942862010	11989524	87.05	3595	3670	3280	4385	2365	3375	3498.29	0.70	18429	3545	3460	3305	3220	3065	3502	3262	3103	1010	1000	2090	5	1	310336320	10536	-16.72	2.34	12	3.86	-203.00	1449.00	3670	20240216	-7.49	1367	20230315	148.35	3670	-7.49	20240216	2265	49.89	20240129	3670	-7.49	20240216	1367	148.35	20230315	1.58	N	000400	1000	3103 억	2163453	N	N	35	N	N
80	20240216	100106	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3425	50	2	1.48	39333228735	11223744	81.49	3595	3670	3280	4385	2365	3375	3504.47	0.70	-33737	3545	3460	3305	3220	3065	3502	3262	3103	1010	1000	2090	5	1	310336320	10629	-16.87	2.36	12	3.62	-203.00	1449.00	3670	20240216	-6.68	1367	20230315	150.55	3670	-6.68	20240216	2265	51.21	20240129	3670	-6.68	20240216	1367	150.55	20230315	1.58	N	000400	1000	3103 억	2163453	N	N	35	N	N
81	20240216	090106	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3570	195	2	5.78	5200641405	1449701	10.53	3595	3600	3550	4385	2365	3375	3587.39	0.70	-6206	3545	3460	3305	3220	3065	3502	3262	3103	1010	1000	2090	5	1	310336320	11079	-17.59	2.46	12	0.47	-203.00	1449.00	3600	20240216	-0.83	1367	20230315	161.16	3600	-0.83	20240216	2265	57.62	20240129	3600	-0.83	20240216	1367	161.16	20230315	1.58	N	000400	1000	3103 억	2163453	N	N	35	N	N
82	20240215	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3375	0	3	0.00	36797625955	11232982	30.19	3330	3390	3150	4385	2365	3375	3275.66	0.80	-274633	3711	3542	3376	3207	3041	3460	3125	3103	1010	1000	2090	5	1	310336320	10474	-16.63	2.33	12	3.62	-203.00	1449.00	3545	20240214	-4.80	1367	20230315	146.89	3545	-4.80	20240214	2265	49.01	20240129	3545	-4.80	20240214	1367	146.89	20230315	1.31	N	000400	1000	3103 억	2492959	N	N	35	N	N
83	20240215	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3350	-25	5	-0.74	31997801760	9809120	26.37	3330	3380	3150	4385	2365	3375	3261.95	0.80	-291953	3711	3542	3376	3207	3041	3460	3125	3103	1010	1000	2090	5	1	310336320	10396	-16.50	2.31	12	3.16	-203.00	1449.00	3545	20240214	-5.50	1367	20230315	145.06	3545	-5.50	20240214	2265	47.90	20240129	3545	-5.50	20240214	1367	145.06	20230315	1.31	N	000400	1000	3103 억	2492959	N	N	6	N	N
84	20240215	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3225	-150	5	-4.44	17294882865	5362530	14.41	3330	3335	3150	4385	2365	3375	3224.91	0.80	-216049	3711	3542	3376	3207	3041	3460	3125	3103	1010	1000	2090	5	1	310336320	10008	-15.89	2.23	12	1.73	-203.00	1449.00	3545	20240214	-9.03	1367	20230315	135.92	3545	-9.03	20240214	2265	42.38	20240129	3545	-9.03	20240214	1367	135.92	20230315	1.31	N	000400	1000	3103 억	2492959	N	N	6	N	N
85	20240215	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3165	-210	5	-6.22	14973924760	4631841	12.45	3330	3335	3160	4385	2365	3375	3232.57	0.80	-202313	3711	3542	3376	3207	3041	3460	3125	3103	1010	1000	2090	5	1	310336320	9822	-15.59	2.18	12	1.49	-203.00	1449.00	3545	20240214	-10.72	1367	20230315	131.53	3545	-10.72	20240214	2265	39.74	20240129	3545	-10.72	20240214	1367	131.53	20230315	1.31	N	000400	1000	3103 억	2492959	N	N	6	N	N
86	20240215	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3165	-210	5	-6.22	13634615980	4209702	11.32	3330	3335	3160	4385	2365	3375	3238.59	0.80	-123944	3711	3542	3376	3207	3041	3460	3125	3103	1010	1000	2090	5	1	310336320	9822	-15.59	2.18	12	1.36	-203.00	1449.00	3545	20240214	-10.72	1367	20230315	131.53	3545	-10.72	20240214	2265	39.74	20240129	3545	-10.72	20240214	1367	131.53	20230315	1.31	N	000400	1000	3103 억	2492959	N	N	6	N	N
87	20240215	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3210	-165	5	-4.89	10889549965	3348245	9.00	3330	3335	3200	4385	2365	3375	3252.02	0.80	-155119	3711	3542	3376	3207	3041	3460	3125	3103	1010	1000	2090	5	1	310336320	9962	-15.81	2.22	12	1.08	-203.00	1449.00	3545	20240214	-9.45	1367	20230315	134.82	3545	-9.45	20240214	2265	41.72	20240129	3545	-9.45	20240214	1367	134.82	20230315	1.31	N	000400	1000	3103 억	2492959	N	N	6	N	N
88	20240215	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3225	-150	5	-4.44	9485949715	2913868	7.83	3330	3335	3200	4385	2365	3375	3255.11	0.80	-178652	3711	3542	3376	3207	3041	3460	3125	3103	1010	1000	2090	5	1	310336320	10008	-15.89	2.23	12	0.94	-203.00	1449.00	3545	20240214	-9.03	1367	20230315	135.92	3545	-9.03	20240214	2265	42.38	20240129	3545	-9.03	20240214	1367	135.92	20230315	1.31	N	000400	1000	3103 억	2492959	N	N	6	N	N
89	20240215	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3300	-75	5	-2.22	1294437420	389633	1.05	3330	3335	3300	4385	2365	3375	3321.06	0.80	-69724	3711	3542	3376	3207	3041	3460	3125	3103	1010	1000	2090	5	1	310336320	10241	-16.26	2.28	12	0.13	-203.00	1449.00	3545	20240214	-6.91	1367	20230315	141.40	3545	-6.91	20240214	2265	45.70	20240129	3545	-6.91	20240214	1367	141.40	20230315	1.31	N	000400	1000	3103 억	2492959	N	N	6	N	N
90	20240214	160105	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3375	5	2	0.15	124715280935	36766461	96.07	3405	3545	3210	4380	2360	3370	3392.13	0.93	-409177	3843	3606	3133	2896	2423	3725	3015	3103	1010	1000	2080	5	1	310336320	10474	-16.63	2.33	12	11.85	-203.00	1449.00	3545	20240214	-4.80	1367	20230315	146.89	3545	-4.80	20240214	2265	49.01	20240129	3545	-4.80	20240214	1367	146.89	20230315	1.30	N	000400	1000	3103 억	2887040	N	N	6	N	N
91	20240214	150105	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3380	10	2	0.30	121020348365	35671460	93.21	3405	3545	3210	4380	2360	3370	3392.67	0.93	-290738	3843	3606	3133	2896	2423	3725	3015	3103	1010	1000	2080	5	1	310336320	10489	-16.65	2.33	12	11.49	-203.00	1449.00	3545	20240214	-4.65	1367	20230315	147.26	3545	-4.65	20240214	2265	49.23	20240129	3545	-4.65	20240214	1367	147.26	20230315	1.30	N	000400	1000	3103 억	2887040	N	N	258	N	N
92	20240214	140105	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3335	-35	5	-1.04	114784033985	33826485	88.39	3405	3545	3210	4380	2360	3370	3393.35	0.93	-409692	3843	3606	3133	2896	2423	3725	3015	3103	1010	1000	2080	5	1	310336320	10350	-16.43	2.30	12	10.90	-203.00	1449.00	3545	20240214	-5.92	1367	20230315	143.96	3545	-5.92	20240214	2265	47.24	20240129	3545	-5.92	20240214	1367	143.96	20230315	1.30	N	000400	1000	3103 억	2887040	N	N	258	N	N
93	20240214	130105	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3285	-85	5	-2.52	98330233535	28979596	75.73	3405	3545	3210	4380	2360	3370	3393.12	0.93	-288530	3843	3606	3133	2896	2423	3725	3015	3103	1010	1000	2080	5	1	310336320	10195	-16.18	2.27	12	9.34	-203.00	1449.00	3545	20240214	-7.33	1367	20230315	140.31	3545	-7.33	20240214	2265	45.03	20240129	3545	-7.33	20240214	1367	140.31	20230315	1.30	N	000400	1000	3103 억	2887040	N	N	258	N	N
94	20240214	120106	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3300	-70	5	-2.08	95590156540	28146472	73.55	3405	3545	3210	4380	2360	3370	3396.21	0.93	-234708	3843	3606	3133	2896	2423	3725	3015	3103	1010	1000	2080	5	1	310336320	10241	-16.26	2.28	12	9.07	-203.00	1449.00	3545	20240214	-6.91	1367	20230315	141.40	3545	-6.91	20240214	2265	45.70	20240129	3545	-6.91	20240214	1367	141.40	20230315	1.30	N	000400	1000	3103 억	2887040	N	N	258	N	N
95	20240214	110106	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3340	-30	5	-0.89	89782455105	26396345	68.98	3405	3545	3210	4380	2360	3370	3401.37	0.93	-170600	3843	3606	3133	2896	2423	3725	3015	3103	1010	1000	2080	5	1	310336320	10365	-16.45	2.31	12	8.51	-203.00	1449.00	3545	20240214	-5.78	1367	20230315	144.33	3545	-5.78	20240214	2265	47.46	20240129	3545	-5.78	20240214	1367	144.33	20230315	1.30	N	000400	1000	3103 억	2887040	N	N	258	N	N
96	20240214	090105	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3480	110	2	3.26	7900992825	2292500	5.99	3405	3520	3400	4380	2360	3370	3447.98	0.93	62496	3843	3606	3133	2896	2423	3725	3015	3103	1010	1000	2080	5	1	310336320	10800	-17.14	2.40	12	0.74	-203.00	1449.00	3520	20240214	-1.14	1367	20230315	154.57	3520	-1.14	20240214	2265	53.64	20240129	3520	-1.14	20240214	1367	154.57	20230315	1.30	N	000400	1000	3103 억	2887040	N	N	258	N	N
97	20240213	160105	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3370	775	1	29.87	123385769620	38243673	4707.12	2690	3370	2660	3370	1820	2595	3226.30	0.93	66064	2755	2675	2630	2550	2505	2652	2527	3103	775	1000	1600	5	1	310336320	10458	-16.60	2.33	12	12.32	-203.00	1449.00	3370	20240213	0.00	1367	20230315	146.53	3370	0.00	20240213	2265	48.79	20240129	3370	0.00	20240213	1367	146.53	20230315	1.31	N	000400	1000	3103 억	2896910	N	N	258	N	N
98	20240213	150105	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3320	725	2	27.94	116933105955	36321976	4470.59	2690	3370	2660	3370	1820	2595	3219.35	0.93	110299	2755	2675	2630	2550	2505	2652	2527	3103	775	1000	1600	5	1	310336320	10303	-16.35	2.29	12	11.70	-203.00	1449.00	3370	20240213	-1.48	1367	20230315	142.87	3370	-1.48	20240213	2265	46.58	20240129	3370	-1.48	20240213	1367	142.87	20230315	1.31	N	000400	1000	3103 억	2896910	N	N	1519	N	N
99	20240213	140105	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3370	775	1	29.87	100257471300	31354920	3859.23	2690	3370	2660	3370	1820	2595	3197.50	0.93	44987	2755	2675	2630	2550	2505	2652	2527	3103	775	1000	1600	5	1	310336320	10458	-16.60	2.33	12	10.10	-203.00	1449.00	3370	20240213	0.00	1367	20230315	146.53	3370	0.00	20240213	2265	48.79	20240129	3370	0.00	20240213	1367	146.53	20230315	1.31	N	000400	1000	3103 억	2896910	N	N	1519	N	N
100	20240213	130105	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3370	775	1	29.87	92173509725	28954933	3563.84	2690	3370	2660	3370	1820	2595	3183.34	0.93	-12446	2755	2675	2630	2550	2505	2652	2527	3103	775	1000	1600	5	1	310336320	10458	-16.60	2.33	12	9.33	-203.00	1449.00	3370	20240213	0.00	1367	20230315	146.53	3370	0.00	20240213	2265	48.79	20240129	3370	0.00	20240213	1367	146.53	20230315	1.31	N	000400	1000	3103 억	2896910	N	N	1519	N	N
101	20240213	120106	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3195	600	2	23.12	73994959080	23435757	2884.52	2690	3370	2660	3370	1820	2595	3157.35	0.93	321543	2755	2675	2630	2550	2505	2652	2527	3103	775	1000	1600	5	1	310336320	9915	-15.74	2.20	12	7.55	-203.00	1449.00	3370	20240213	-5.19	1367	20230315	133.72	3370	-5.19	20240213	2265	41.06	20240129	3370	-5.19	20240213	1367	133.72	20230315	1.31	N	000400	1000	3103 억	2896910	N	N	1519	N	N
102	20240213	110106	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3200	605	2	23.31	42205850465	13828081	1701.99	2690	3350	2660	3370	1820	2595	3052.18	0.93	-72279	2755	2675	2630	2550	2505	2652	2527	3103	775	1000	1600	5	1	310336320	9931	-15.76	2.21	12	4.46	-203.00	1449.00	3350	20240213	-4.48	1367	20230315	134.09	3350	-4.48	20240213	2265	41.28	20240129	3350	-4.48	20240213	1367	134.09	20230315	1.31	N	000400	1000	3103 억	2896910	N	N	1519	N	N
103	20240213	100107	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2850	255	2	9.83	15134886835	5205051	640.65	2690	3080	2660	3370	1820	2595	2907.73	0.93	-155162	2755	2675	2630	2550	2505	2652	2527	3103	775	1000	1600	5	1	310336320	8845	-14.04	1.97	12	1.68	-203.00	1449.00	3245	20230920	-12.17	1367	20230315	108.49	3080	-7.47	20240213	2265	25.83	20240129	3245	-12.17	20230920	1367	108.49	20230315	1.31	N	000400	1000	3103 억	2896910	N	N	1519	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History