KissMeData/003030/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 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	160138	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	214000	-7000	5	-3.17	1162812500	5353	125.10	221000	223000	214000	287000	155000	221000	217226.22	9.84	148	231000	226000	221000	216000	211000	228500	218500	207	66000	5000	159120	500	1	4141657	8863	3.18	0.59	12	0.13	67213.00	363356.00	248000	20231220	-13.71	134100	20230411	59.58	241000	-11.20	20240102	195100	9.69	20240125	248000	-13.71	20231220	134100	59.58	20230411	0.32	N	003030	5000	207 억	407590	N	N	52	N	N
3	20240229	150138	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	217500	-3500	5	-1.58	860546500	3953	92.38	221000	223000	214000	287000	155000	221000	217693.70	9.84	317	231000	226000	221000	216000	211000	228500	218500	207	66000	5000	159120	500	1	4141657	9008	3.24	0.60	12	0.10	67213.00	363356.00	248000	20231220	-12.30	134100	20230411	62.19	241000	-9.75	20240102	195100	11.48	20240125	248000	-12.30	20231220	134100	62.19	20230411	0.32	N	003030	5000	207 억	407590	N	N	18	N	N
4	20240229	140139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	215000	-6000	5	-2.71	634801000	2909	67.98	221000	223000	215000	287000	155000	221000	218218.71	9.84	251	231000	226000	221000	216000	211000	228500	218500	207	66000	5000	159120	500	1	4141657	8905	3.20	0.59	12	0.07	67213.00	363356.00	248000	20231220	-13.31	134100	20230411	60.33	241000	-10.79	20240102	195100	10.20	20240125	248000	-13.31	20231220	134100	60.33	20230411	0.32	N	003030	5000	207 억	407590	N	N	18	N	N
5	20240229	130139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	216000	-5000	5	-2.26	527175500	2410	56.32	221000	223000	216000	287000	155000	221000	218744.08	9.84	274	231000	226000	221000	216000	211000	228500	218500	207	66000	5000	159120	500	1	4141657	8946	3.21	0.59	12	0.06	67213.00	363356.00	248000	20231220	-12.90	134100	20230411	61.07	241000	-10.37	20240102	195100	10.71	20240125	248000	-12.90	20231220	134100	61.07	20230411	0.32	N	003030	5000	207 억	407590	N	N	18	N	N
6	20240229	120139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	217000	-4000	5	-1.81	415303000	1893	44.24	221000	223000	216500	287000	155000	221000	219387.95	9.84	197	231000	226000	221000	216000	211000	228500	218500	207	66000	5000	159120	500	1	4141657	8987	3.23	0.60	12	0.05	67213.00	363356.00	248000	20231220	-12.50	134100	20230411	61.82	241000	-9.96	20240102	195100	11.23	20240125	248000	-12.50	20231220	134100	61.82	20230411	0.32	N	003030	5000	207 억	407590	N	N	18	N	N
7	20240229	110139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	219000	-2000	5	-0.90	319781000	1453	33.96	221000	223000	217500	287000	155000	221000	220082.64	9.84	189	231000	226000	221000	216000	211000	228500	218500	207	66000	5000	159120	500	1	4141657	9070	3.26	0.60	12	0.04	67213.00	363356.00	248000	20231220	-11.69	134100	20230411	63.31	241000	-9.13	20240102	195100	12.25	20240125	248000	-11.69	20231220	134100	63.31	20230411	0.32	N	003030	5000	207 억	407590	N	N	18	N	N
8	20240229	100139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	219000	-2000	5	-0.90	257299000	1167	27.27	221000	223000	218500	287000	155000	221000	220478.56	9.84	301	231000	226000	221000	216000	211000	228500	218500	207	66000	5000	159120	500	1	4141657	9070	3.26	0.60	12	0.03	67213.00	363356.00	248000	20231220	-11.69	134100	20230411	63.31	241000	-9.13	20240102	195100	12.25	20240125	248000	-11.69	20231220	134100	63.31	20230411	0.32	N	003030	5000	207 억	407590	N	N	18	N	N
9	20240229	090140	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	219500	-1500	5	-0.68	30250500	137	3.20	221000	221000	219500	287000	155000	221000	220805.15	9.84	-26	231000	226000	221000	216000	211000	228500	218500	207	66000	5000	159120	500	1	4141657	9091	3.27	0.60	12	0.00	67213.00	363356.00	248000	20231220	-11.49	134100	20230411	63.68	241000	-8.92	20240102	195100	12.51	20240125	248000	-11.49	20231220	134100	63.68	20230411	0.32	N	003030	5000	207 억	407590	N	N	18	N	N
10	20240228	160132	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	221000	1500	2	0.68	941882500	4275	76.42	219500	226000	216000	285000	154000	219500	220323.23	9.84	272	225166	222332	217166	214332	209166	223750	215750	207	65500	5000	158040	500	1	4141657	9153	3.29	0.61	12	0.10	67213.00	363356.00	248000	20231220	-10.89	134100	20230411	64.80	241000	-8.30	20240102	195100	13.28	20240125	248000	-10.89	20231220	134100	64.80	20230411	0.31	N	003030	5000	207 억	407430	N	N	18	N	N
11	20240228	150134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	220000	500	2	0.23	866499500	3933	70.31	219500	226000	216000	285000	154000	219500	220315.15	9.84	306	225166	222332	217166	214332	209166	223750	215750	207	65500	5000	158040	500	1	4141657	9112	3.27	0.61	12	0.09	67213.00	363356.00	248000	20231220	-11.29	134100	20230411	64.06	241000	-8.71	20240102	195100	12.76	20240125	248000	-11.29	20231220	134100	64.06	20230411	0.31	N	003030	5000	207 억	407430	N	N	102	N	N
12	20240228	140139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	219000	-500	5	-0.23	603242000	2727	48.75	219500	226000	217000	285000	154000	219500	221210.85	9.84	137	225166	222332	217166	214332	209166	223750	215750	207	65500	5000	158040	500	1	4141657	9070	3.26	0.60	12	0.07	67213.00	363356.00	248000	20231220	-11.69	134100	20230411	63.31	241000	-9.13	20240102	195100	12.25	20240125	248000	-11.69	20231220	134100	63.31	20230411	0.31	N	003030	5000	207 억	407430	N	N	102	N	N
13	20240228	130139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	218000	-1500	5	-0.68	469558000	2122	37.93	219500	226000	217000	285000	154000	219500	221280.87	9.84	60	225166	222332	217166	214332	209166	223750	215750	207	65500	5000	158040	500	1	4141657	9029	3.24	0.60	12	0.05	67213.00	363356.00	248000	20231220	-12.10	134100	20230411	62.57	241000	-9.54	20240102	195100	11.74	20240125	248000	-12.10	20231220	134100	62.57	20230411	0.31	N	003030	5000	207 억	407430	N	N	102	N	N
14	20240228	120139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	217500	-2000	5	-0.91	439492000	1984	35.47	219500	226000	217000	285000	154000	219500	221518.15	9.84	50	225166	222332	217166	214332	209166	223750	215750	207	65500	5000	158040	500	1	4141657	9008	3.24	0.60	12	0.05	67213.00	363356.00	248000	20231220	-12.30	134100	20230411	62.19	241000	-9.75	20240102	195100	11.48	20240125	248000	-12.30	20231220	134100	62.19	20230411	0.31	N	003030	5000	207 억	407430	N	N	102	N	N
15	20240228	110138	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	219000	-500	5	-0.23	367190000	1652	29.53	219500	226000	217500	285000	154000	219500	222269.98	9.84	69	225166	222332	217166	214332	209166	223750	215750	207	65500	5000	158040	500	1	4141657	9070	3.26	0.60	12	0.04	67213.00	363356.00	248000	20231220	-11.69	134100	20230411	63.31	241000	-9.13	20240102	195100	12.25	20240125	248000	-11.69	20231220	134100	63.31	20230411	0.31	N	003030	5000	207 억	407430	N	N	102	N	N
16	20240228	100139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	220500	1000	2	0.46	303386000	1361	24.33	219500	226000	217500	285000	154000	219500	222914.03	9.84	130	225166	222332	217166	214332	209166	223750	215750	207	65500	5000	158040	500	1	4141657	9132	3.28	0.61	12	0.03	67213.00	363356.00	248000	20231220	-11.09	134100	20230411	64.43	241000	-8.51	20240102	195100	13.02	20240125	248000	-11.09	20231220	134100	64.43	20230411	0.31	N	003030	5000	207 억	407430	N	N	102	N	N
17	20240228	090139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	221000	1500	2	0.68	14053000	64	1.14	219500	222000	219500	285000	154000	219500	219578.12	9.84	-5	225166	222332	217166	214332	209166	223750	215750	207	65500	5000	158040	500	1	4141657	9153	3.29	0.61	12	0.00	67213.00	363356.00	248000	20231220	-10.89	134100	20230411	64.80	241000	-8.30	20240102	195100	13.28	20240125	248000	-10.89	20231220	134100	64.80	20230411	0.31	N	003030	5000	207 억	407430	N	N	102	N	N
18	20240227	160139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	219500	1500	2	0.69	1205981000	5577	38.07	218000	220000	212000	283000	153000	218000	216241.89	9.81	-610	248666	233332	221166	205832	193666	227250	199750	207	65000	5000	156960	500	1	4141657	9091	3.27	0.60	12	0.13	67213.00	363356.00	248000	20231220	-11.49	134100	20230411	63.68	241000	-8.92	20240102	195100	12.51	20240125	248000	-11.49	20231220	134100	63.68	20230411	0.30	N	003030	5000	207 억	406097	N	N	102	N	N
19	20240227	150139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	214000	-4000	5	-1.83	880128500	4086	27.89	218000	218000	212000	283000	153000	218000	215401.00	9.81	-618	248666	233332	221166	205832	193666	227250	199750	207	65000	5000	156960	500	1	4141657	8863	3.18	0.59	12	0.10	67213.00	363356.00	248000	20231220	-13.71	134100	20230411	59.58	241000	-11.20	20240102	195100	9.69	20240125	248000	-13.71	20231220	134100	59.58	20230411	0.30	N	003030	5000	207 억	406097	N	N	37	N	N
20	20240227	140140	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	214500	-3500	5	-1.61	728817000	3381	23.08	218000	218000	212000	283000	153000	218000	215562.56	9.81	-455	248666	233332	221166	205832	193666	227250	199750	207	65000	5000	156960	500	1	4141657	8884	3.19	0.59	12	0.08	67213.00	363356.00	248000	20231220	-13.51	134100	20230411	59.96	241000	-11.00	20240102	195100	9.94	20240125	248000	-13.51	20231220	134100	59.96	20230411	0.30	N	003030	5000	207 억	406097	N	N	37	N	N
21	20240227	130133	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	216500	-1500	5	-0.69	604663500	2806	19.16	218000	218000	212000	283000	153000	218000	215489.49	9.81	-266	248666	233332	221166	205832	193666	227250	199750	207	65000	5000	156960	500	1	4141657	8967	3.22	0.60	12	0.07	67213.00	363356.00	248000	20231220	-12.70	134100	20230411	61.45	241000	-10.17	20240102	195100	10.97	20240125	248000	-12.70	20231220	134100	61.45	20230411	0.30	N	003030	5000	207 억	406097	N	N	37	N	N
22	20240227	120139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	216500	-1500	5	-0.69	492301000	2286	15.61	218000	218000	212000	283000	153000	218000	215354.77	9.81	-171	248666	233332	221166	205832	193666	227250	199750	207	65000	5000	156960	500	1	4141657	8967	3.22	0.60	12	0.06	67213.00	363356.00	248000	20231220	-12.70	134100	20230411	61.45	241000	-10.17	20240102	195100	10.97	20240125	248000	-12.70	20231220	134100	61.45	20230411	0.30	N	003030	5000	207 억	406097	N	N	37	N	N
23	20240227	110139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	216500	-1500	5	-0.69	345476000	1605	10.96	218000	218000	212000	283000	153000	218000	215249.84	9.81	-78	248666	233332	221166	205832	193666	227250	199750	207	65000	5000	156960	500	1	4141657	8967	3.22	0.60	12	0.04	67213.00	363356.00	248000	20231220	-12.70	134100	20230411	61.45	241000	-10.17	20240102	195100	10.97	20240125	248000	-12.70	20231220	134100	61.45	20230411	0.30	N	003030	5000	207 억	406097	N	N	37	N	N
24	20240227	100138	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	216000	-2000	5	-0.92	198017500	922	6.29	218000	218000	212000	283000	153000	218000	214769.52	9.81	-7	248666	233332	221166	205832	193666	227250	199750	207	65000	5000	156960	500	1	4141657	8946	3.21	0.59	12	0.02	67213.00	363356.00	248000	20231220	-12.90	134100	20230411	61.07	241000	-10.37	20240102	195100	10.71	20240125	248000	-12.90	20231220	134100	61.07	20230411	0.30	N	003030	5000	207 억	406097	N	N	37	N	N
25	20240227	090139	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	216500	-1500	5	-0.69	19347000	89	0.61	218000	218000	216500	283000	153000	218000	217382.02	9.81	-1	248666	233332	221166	205832	193666	227250	199750	207	65000	5000	156960	500	1	4141657	8967	3.22	0.60	12	0.00	67213.00	363356.00	248000	20231220	-12.70	134100	20230411	61.45	241000	-10.17	20240102	195100	10.97	20240125	248000	-12.70	20231220	134100	61.45	20230411	0.30	N	003030	5000	207 억	406097	N	N	37	N	N
26	20240226	160138	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	218000	-10000	5	-4.39	3141404000	14560	185.05	226500	236500	209000	296000	160000	228000	215751.45	9.84	-2343	235666	231832	226166	222332	216666	233750	224250	207	68000	5000	164160	500	1	4141657	9029	3.24	0.60	12	0.35	67213.00	363356.00	248000	20231220	-12.10	134100	20230411	62.57	241000	-9.54	20240102	195100	11.74	20240125	248000	-12.10	20231220	134100	62.57	20230411	0.26	N	003030	5000	207 억	407551	N	N	37	N	N
27	20240226	150138	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	209500	-18500	5	-8.11	1981374500	9275	117.88	226500	226500	209000	296000	160000	228000	213625.28	9.84	-1467	235666	231832	226166	222332	216666	233750	224250	207	68000	5000	164160	500	1	4141657	8677	3.12	0.58	12	0.22	67213.00	363356.00	248000	20231220	-15.52	134100	20230411	56.23	241000	-13.07	20240102	195100	7.38	20240125	248000	-15.52	20231220	134100	56.23	20230411	0.26	N	003030	5000	207 억	407551	N	N	115	N	N
28	20240226	140138	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	209500	-18500	5	-8.11	1641855500	7657	97.32	226500	226500	209000	296000	160000	228000	214425.43	9.84	-552	235666	231832	226166	222332	216666	233750	224250	207	68000	5000	164160	500	1	4141657	8677	3.12	0.58	12	0.18	67213.00	363356.00	248000	20231220	-15.52	134100	20230411	56.23	241000	-13.07	20240102	195100	7.38	20240125	248000	-15.52	20231220	134100	56.23	20230411	0.26	N	003030	5000	207 억	407551	N	N	115	N	N
29	20240226	130138	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	211500	-16500	5	-7.24	1128579500	5213	66.26	226500	226500	211000	296000	160000	228000	216493.29	9.84	-215	235666	231832	226166	222332	216666	233750	224250	207	68000	5000	164160	500	1	4141657	8760	3.15	0.58	12	0.13	67213.00	363356.00	248000	20231220	-14.72	134100	20230411	57.72	241000	-12.24	20240102	195100	8.41	20240125	248000	-14.72	20231220	134100	57.72	20230411	0.26	N	003030	5000	207 억	407551	N	N	115	N	N
30	20240226	120138	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	213000	-15000	5	-6.58	866615500	3981	50.60	226500	226500	212500	296000	160000	228000	217687.89	9.84	-413	235666	231832	226166	222332	216666	233750	224250	207	68000	5000	164160	500	1	4141657	8822	3.17	0.59	12	0.10	67213.00	363356.00	248000	20231220	-14.11	134100	20230411	58.84	241000	-11.62	20240102	195100	9.17	20240125	248000	-14.11	20231220	134100	58.84	20230411	0.26	N	003030	5000	207 억	407551	N	N	115	N	N
31	20240226	110138	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	216000	-12000	5	-5.26	610569000	2786	35.41	226500	226500	215000	296000	160000	228000	219156.14	9.84	-463	235666	231832	226166	222332	216666	233750	224250	207	68000	5000	164160	500	1	4141657	8946	3.21	0.59	12	0.07	67213.00	363356.00	248000	20231220	-12.90	134100	20230411	61.07	241000	-10.37	20240102	195100	10.71	20240125	248000	-12.90	20231220	134100	61.07	20230411	0.26	N	003030	5000	207 억	407551	N	N	115	N	N
32	20240226	100137	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	218500	-9500	5	-4.17	353876500	1599	20.32	226500	226500	218000	296000	160000	228000	221311.13	9.84	-390	235666	231832	226166	222332	216666	233750	224250	207	68000	5000	164160	500	1	4141657	9050	3.25	0.60	12	0.04	67213.00	363356.00	248000	20231220	-11.90	134100	20230411	62.94	241000	-9.34	20240102	195100	11.99	20240125	248000	-11.90	20231220	134100	62.94	20230411	0.26	N	003030	5000	207 억	407551	N	N	115	N	N
33	20240226	090134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	221500	-6500	5	-2.85	23336500	104	1.32	226500	226500	221500	296000	160000	228000	224389.42	9.84	-22	235666	231832	226166	222332	216666	233750	224250	207	68000	5000	164160	500	1	4141657	9174	3.30	0.61	12	0.00	67213.00	363356.00	248000	20231220	-10.69	134100	20230411	65.18	241000	-8.09	20240102	195100	13.53	20240125	248000	-10.69	20231220	134100	65.18	20230411	0.26	N	003030	5000	207 억	407551	N	N	115	N	N
34	20240223	160137	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	228000	2500	2	1.11	1781321000	7867	74.55	225500	230000	220500	293000	158000	225500	226429.52	9.88	-1174	236166	230832	221166	215832	206166	233500	218500	207	67500	5000	162360	500	1	4141657	9443	3.39	0.63	12	0.19	67213.00	363356.00	248000	20231220	-8.06	134100	20230411	70.02	241000	-5.39	20240102	195100	16.86	20240125	248000	-8.06	20231220	134100	70.02	20230411	0.27	N	003030	5000	207 억	409086	N	N	115	N	N
35	20240223	150138	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	225500	0	3	0.00	1688879000	7459	70.69	225500	230000	220500	293000	158000	225500	226421.64	9.88	-1097	236166	230832	221166	215832	206166	233500	218500	207	67500	5000	162360	500	1	4141657	9339	3.36	0.62	12	0.18	67213.00	363356.00	248000	20231220	-9.07	134100	20230411	68.16	241000	-6.43	20240102	195100	15.58	20240125	248000	-9.07	20231220	134100	68.16	20230411	0.27	N	003030	5000	207 억	409086	N	N	1	N	N
36	20240223	140137	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	228000	2500	2	1.11	1048730000	4635	43.93	225500	230000	220500	293000	158000	225500	226263.21	9.88	-213	236166	230832	221166	215832	206166	233500	218500	207	67500	5000	162360	500	1	4141657	9443	3.39	0.63	12	0.11	67213.00	363356.00	248000	20231220	-8.06	134100	20230411	70.02	241000	-5.39	20240102	195100	16.86	20240125	248000	-8.06	20231220	134100	70.02	20230411	0.27	N	003030	5000	207 억	409086	N	N	1	N	N
37	20240223	130137	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	227500	2000	2	0.89	921101500	4076	38.63	225500	230000	220500	293000	158000	225500	225981.72	9.88	-170	236166	230832	221166	215832	206166	233500	218500	207	67500	5000	162360	500	1	4141657	9422	3.38	0.63	12	0.10	67213.00	363356.00	248000	20231220	-8.27	134100	20230411	69.65	241000	-5.60	20240102	195100	16.61	20240125	248000	-8.27	20231220	134100	69.65	20230411	0.27	N	003030	5000	207 억	409086	N	N	1	N	N
38	20240223	120136	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	228500	3000	2	1.33	771773000	3423	32.44	225500	230000	220500	293000	158000	225500	225466.84	9.88	-160	236166	230832	221166	215832	206166	233500	218500	207	67500	5000	162360	500	1	4141657	9464	3.40	0.63	12	0.08	67213.00	363356.00	248000	20231220	-7.86	134100	20230411	70.40	241000	-5.19	20240102	195100	17.12	20240125	248000	-7.86	20231220	134100	70.40	20230411	0.27	N	003030	5000	207 억	409086	N	N	1	N	N
39	20240223	110137	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	225500	0	3	0.00	537002000	2390	22.65	225500	229000	220500	293000	158000	225500	224687.03	9.88	49	236166	230832	221166	215832	206166	233500	218500	207	67500	5000	162360	500	1	4141657	9339	3.36	0.62	12	0.06	67213.00	363356.00	248000	20231220	-9.07	134100	20230411	68.16	241000	-6.43	20240102	195100	15.58	20240125	248000	-9.07	20231220	134100	68.16	20230411	0.27	N	003030	5000	207 억	409086	N	N	1	N	N
40	20240223	100137	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	223500	-2000	5	-0.89	306265000	1358	12.87	225500	229000	222000	293000	158000	225500	225526.51	9.88	-320	236166	230832	221166	215832	206166	233500	218500	207	67500	5000	162360	500	1	4141657	9257	3.33	0.62	12	0.03	67213.00	363356.00	248000	20231220	-9.88	134100	20230411	66.67	241000	-7.26	20240102	195100	14.56	20240125	248000	-9.88	20231220	134100	66.67	20230411	0.27	N	003030	5000	207 억	409086	N	N	1	N	N
41	20240223	090137	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	223000	-2500	5	-1.11	18641000	83	0.79	225500	226000	222000	293000	158000	225500	224590.36	9.88	-37	236166	230832	221166	215832	206166	233500	218500	207	67500	5000	162360	500	1	4141657	9236	3.32	0.61	12	0.00	67213.00	363356.00	248000	20231220	-10.08	134100	20230411	66.29	241000	-7.47	20240102	195100	14.30	20240125	248000	-10.08	20231220	134100	66.29	20230411	0.27	N	003030	5000	207 억	409086	N	N	1	N	N
42	20240222	160131	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	225500	12000	2	5.62	2324549500	10528	214.99	217500	226500	211500	277500	149500	213500	220793.75	9.85	30	218166	215832	211666	209332	205166	217000	210500	207	64000	5000	153720	500	1	4141657	9339	3.36	0.62	12	0.25	67213.00	363356.00	248000	20231220	-9.07	134100	20230411	68.16	241000	-6.43	20240102	195100	15.58	20240125	248000	-9.07	20231220	134100	68.16	20230411	0.28	N	003030	5000	207 억	407791	N	N	1	N	N
43	20240222	150136	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	225000	11500	2	5.39	2054087500	9330	190.52	217500	226000	211500	277500	149500	213500	220159.43	9.85	325	218166	215832	211666	209332	205166	217000	210500	207	64000	5000	153720	500	1	4141657	9319	3.35	0.62	12	0.23	67213.00	363356.00	248000	20231220	-9.27	134100	20230411	67.79	241000	-6.64	20240102	195100	15.33	20240125	248000	-9.27	20231220	134100	67.79	20230411	0.28	N	003030	5000	207 억	407791	N	N	2	N	N
44	20240222	140136	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	224000	10500	2	4.92	1626873000	7428	151.68	217500	226000	211500	277500	149500	213500	219018.98	9.85	745	218166	215832	211666	209332	205166	217000	210500	207	64000	5000	153720	500	1	4141657	9277	3.33	0.62	12	0.18	67213.00	363356.00	248000	20231220	-9.68	134100	20230411	67.04	241000	-7.05	20240102	195100	14.81	20240125	248000	-9.68	20231220	134100	67.04	20230411	0.28	N	003030	5000	207 억	407791	N	N	2	N	N
45	20240222	130137	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	221000	7500	2	3.51	1173414500	5398	110.23	217500	221500	211500	277500	149500	213500	217379.49	9.85	799	218166	215832	211666	209332	205166	217000	210500	207	64000	5000	153720	500	1	4141657	9153	3.29	0.61	12	0.13	67213.00	363356.00	248000	20231220	-10.89	134100	20230411	64.80	241000	-8.30	20240102	195100	13.28	20240125	248000	-10.89	20231220	134100	64.80	20230411	0.28	N	003030	5000	207 억	407791	N	N	2	N	N
46	20240222	120137	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	220500	7000	2	3.28	972515000	4489	91.67	217500	221500	211500	277500	149500	213500	216644.02	9.85	852	218166	215832	211666	209332	205166	217000	210500	207	64000	5000	153720	500	1	4141657	9132	3.28	0.61	12	0.11	67213.00	363356.00	248000	20231220	-11.09	134100	20230411	64.43	241000	-8.51	20240102	195100	13.02	20240125	248000	-11.09	20231220	134100	64.43	20230411	0.28	N	003030	5000	207 억	407791	N	N	2	N	N
47	20240222	110136	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	218000	4500	2	2.11	673310500	3125	63.81	217500	218500	211500	277500	149500	213500	215459.36	9.85	685	218166	215832	211666	209332	205166	217000	210500	207	64000	5000	153720	500	1	4141657	9029	3.24	0.60	12	0.08	67213.00	363356.00	248000	20231220	-12.10	134100	20230411	62.57	241000	-9.54	20240102	195100	11.74	20240125	248000	-12.10	20231220	134100	62.57	20230411	0.28	N	003030	5000	207 억	407791	N	N	2	N	N
48	20240222	100137	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	215500	2000	2	0.94	372689500	1738	35.49	217500	217500	211500	277500	149500	213500	214435.85	9.85	369	218166	215832	211666	209332	205166	217000	210500	207	64000	5000	153720	500	1	4141657	8925	3.21	0.59	12	0.04	67213.00	363356.00	248000	20231220	-13.10	134100	20230411	60.70	241000	-10.58	20240102	195100	10.46	20240125	248000	-13.10	20231220	134100	60.70	20230411	0.28	N	003030	5000	207 억	407791	N	N	2	N	N
49	20240222	090135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	213500	0	3	0.00	52455000	244	4.98	217500	217500	213500	277500	149500	213500	214979.51	9.85	-146	218166	215832	211666	209332	205166	217000	210500	207	64000	5000	153720	500	1	4141657	8842	3.18	0.59	12	0.01	67213.00	363356.00	248000	20231220	-13.91	134100	20230411	59.21	241000	-11.41	20240102	195100	9.43	20240125	248000	-13.91	20231220	134100	59.21	20230411	0.28	N	003030	5000	207 억	407791	N	N	2	N	N
50	20240221	160136	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	213500	3000	2	1.43	1032273500	4894	77.67	210500	214000	207500	273500	147500	210500	210903.53	9.85	151	219500	215000	210500	206000	201500	212750	203750	207	63000	5000	151560	500	1	4141657	8842	3.18	0.59	12	0.12	67213.00	363356.00	248000	20231220	-13.91	134100	20230411	59.21	241000	-11.41	20240102	195100	9.43	20240125	248000	-13.91	20231220	134100	59.21	20230411	0.29	N	003030	5000	207 억	407904	N	N	2	N	N
51	20240221	150135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	212500	2000	2	0.95	797944000	3792	60.18	210500	214000	207500	273500	147500	210500	210428.27	9.85	151	219500	215000	210500	206000	201500	212750	203750	207	63000	5000	151560	500	1	4141657	8801	3.16	0.58	12	0.09	67213.00	363356.00	248000	20231220	-14.31	134100	20230411	58.46	241000	-11.83	20240102	195100	8.92	20240125	248000	-14.31	20231220	134100	58.46	20230411	0.29	N	003030	5000	207 억	407904	N	N	39	N	N
52	20240221	140135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	210000	-500	5	-0.24	506865500	2412	38.28	210500	214000	207500	273500	147500	210500	210143.24	9.85	259	219500	215000	210500	206000	201500	212750	203750	207	63000	5000	151560	500	1	4141657	8697	3.12	0.58	12	0.06	67213.00	363356.00	248000	20231220	-15.32	134100	20230411	56.60	241000	-12.86	20240102	195100	7.64	20240125	248000	-15.32	20231220	134100	56.60	20230411	0.29	N	003030	5000	207 억	407904	N	N	39	N	N
53	20240221	130136	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	210000	-500	5	-0.24	427364500	2034	32.28	210500	214000	207500	273500	147500	210500	210110.37	9.85	167	219500	215000	210500	206000	201500	212750	203750	207	63000	5000	151560	500	1	4141657	8697	3.12	0.58	12	0.05	67213.00	363356.00	248000	20231220	-15.32	134100	20230411	56.60	241000	-12.86	20240102	195100	7.64	20240125	248000	-15.32	20231220	134100	56.60	20230411	0.29	N	003030	5000	207 억	407904	N	N	39	N	N
54	20240221	120135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	211500	1000	2	0.48	345800000	1646	26.12	210500	214000	207500	273500	147500	210500	210085.05	9.85	95	219500	215000	210500	206000	201500	212750	203750	207	63000	5000	151560	500	1	4141657	8760	3.15	0.58	12	0.04	67213.00	363356.00	248000	20231220	-14.72	134100	20230411	57.72	241000	-12.24	20240102	195100	8.41	20240125	248000	-14.72	20231220	134100	57.72	20230411	0.29	N	003030	5000	207 억	407904	N	N	39	N	N
55	20240221	110137	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	211000	500	2	0.24	245316500	1169	18.55	210500	214000	207500	273500	147500	210500	209851.58	9.85	192	219500	215000	210500	206000	201500	212750	203750	207	63000	5000	151560	500	1	4141657	8739	3.14	0.58	12	0.03	67213.00	363356.00	248000	20231220	-14.92	134100	20230411	57.35	241000	-12.45	20240102	195100	8.15	20240125	248000	-14.92	20231220	134100	57.35	20230411	0.29	N	003030	5000	207 억	407904	N	N	39	N	N
56	20240221	100136	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	208000	-2500	5	-1.19	126551500	606	9.62	210500	214000	207500	273500	147500	210500	208830.86	9.85	-10	219500	215000	210500	206000	201500	212750	203750	207	63000	5000	151560	500	1	4141657	8615	3.09	0.57	12	0.01	67213.00	363356.00	248000	20231220	-16.13	134100	20230411	55.11	241000	-13.69	20240102	195100	6.61	20240125	248000	-16.13	20231220	134100	55.11	20230411	0.29	N	003030	5000	207 억	407904	N	N	39	N	N
57	20240221	090135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	208000	-2500	5	-1.19	6526500	31	0.49	210500	214000	208000	273500	147500	210500	210532.26	9.85	-25	219500	215000	210500	206000	201500	212750	203750	207	63000	5000	151560	500	1	4141657	8615	3.09	0.57	12	0.00	67213.00	363356.00	248000	20231220	-16.13	134100	20230411	55.11	241000	-13.69	20240102	195100	6.61	20240125	248000	-16.13	20231220	134100	55.11	20230411	0.29	N	003030	5000	207 억	407904	N	N	39	N	N
58	20240220	160133	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	210500	-2500	5	-1.17	1320131500	6277	129.61	213000	215000	206000	276500	149500	213000	210312.22	9.89	-1496	219666	216332	212666	209332	205666	218000	211000	207	63500	5000	153360	500	1	4141657	8718	3.13	0.58	12	0.15	67213.00	363356.00	248000	20231220	-15.12	134100	20230411	56.97	241000	-12.66	20240102	195100	7.89	20240125	248000	-15.12	20231220	134100	56.97	20230411	0.31	N	003030	5000	207 억	409556	N	N	39	N	N
59	20240220	150135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	212000	-1000	5	-0.47	1259635500	5990	123.68	213000	215000	206000	276500	149500	213000	210289.73	9.89	-1365	219666	216332	212666	209332	205666	218000	211000	207	63500	5000	153360	500	1	4141657	8780	3.15	0.58	12	0.14	67213.00	363356.00	248000	20231220	-14.52	134100	20230411	58.09	241000	-12.03	20240102	195100	8.66	20240125	248000	-14.52	20231220	134100	58.09	20230411	0.31	N	003030	5000	207 억	409556	N	N	3	N	N
60	20240220	140134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	212000	-1000	5	-0.47	1120462500	5333	110.12	213000	215000	206000	276500	149500	213000	210099.85	9.89	-1190	219666	216332	212666	209332	205666	218000	211000	207	63500	5000	153360	500	1	4141657	8780	3.15	0.58	12	0.13	67213.00	363356.00	248000	20231220	-14.52	134100	20230411	58.09	241000	-12.03	20240102	195100	8.66	20240125	248000	-14.52	20231220	134100	58.09	20230411	0.31	N	003030	5000	207 억	409556	N	N	3	N	N
61	20240220	130135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	213500	500	2	0.23	914118500	4363	90.09	213000	215000	206000	276500	149500	213000	209516.04	9.89	-969	219666	216332	212666	209332	205666	218000	211000	207	63500	5000	153360	500	1	4141657	8842	3.18	0.59	12	0.11	67213.00	363356.00	248000	20231220	-13.91	134100	20230411	59.21	241000	-11.41	20240102	195100	9.43	20240125	248000	-13.91	20231220	134100	59.21	20230411	0.31	N	003030	5000	207 억	409556	N	N	3	N	N
62	20240220	120135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	211500	-1500	5	-0.70	725940000	3478	71.81	213000	215000	206000	276500	149500	213000	208723.40	9.89	-591	219666	216332	212666	209332	205666	218000	211000	207	63500	5000	153360	500	1	4141657	8760	3.15	0.58	12	0.08	67213.00	363356.00	248000	20231220	-14.72	134100	20230411	57.72	241000	-12.24	20240102	195100	8.41	20240125	248000	-14.72	20231220	134100	57.72	20230411	0.31	N	003030	5000	207 억	409556	N	N	3	N	N
63	20240220	110134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	208000	-5000	5	-2.35	535552500	2573	53.13	213000	215000	206000	276500	149500	213000	208143.22	9.89	-350	219666	216332	212666	209332	205666	218000	211000	207	63500	5000	153360	500	1	4141657	8615	3.09	0.57	12	0.06	67213.00	363356.00	248000	20231220	-16.13	134100	20230411	55.11	241000	-13.69	20240102	195100	6.61	20240125	248000	-16.13	20231220	134100	55.11	20230411	0.31	N	003030	5000	207 억	409556	N	N	3	N	N
64	20240220	100135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	207000	-6000	5	-2.82	307503500	1474	30.44	213000	215000	206500	276500	149500	213000	208618.39	9.89	16	219666	216332	212666	209332	205666	218000	211000	207	63500	5000	153360	500	1	4141657	8573	3.08	0.57	12	0.04	67213.00	363356.00	248000	20231220	-16.53	134100	20230411	54.36	241000	-14.11	20240102	195100	6.10	20240125	248000	-16.53	20231220	134100	54.36	20230411	0.31	N	003030	5000	207 억	409556	N	N	3	N	N
65	20240220	090135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	212000	-1000	5	-0.47	12119000	57	1.18	213000	215000	212000	276500	149500	213000	212614.04	9.89	-31	219666	216332	212666	209332	205666	218000	211000	207	63500	5000	153360	500	1	4141657	8780	3.15	0.58	12	0.00	67213.00	363356.00	248000	20231220	-14.52	134100	20230411	58.09	241000	-12.03	20240102	195100	8.66	20240125	248000	-14.52	20231220	134100	58.09	20230411	0.31	N	003030	5000	207 억	409556	N	N	3	N	N
66	20240219	160135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	213000	3000	2	1.43	1027878500	4843	123.61	210000	216000	209000	273000	147000	210000	212239.72	9.85	961	217333	213666	209333	205666	201333	211500	203500	207	63000	5000	151200	500	1	4141657	8822	3.17	0.59	12	0.12	67213.00	363356.00	248000	20231220	-14.11	134100	20230411	58.84	241000	-11.62	20240102	195100	9.17	20240125	248000	-14.11	20231220	134100	58.84	20230411	0.29	N	003030	5000	207 억	408129	N	N	3	N	N
67	20240219	150135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	212000	2000	2	0.95	929859500	4381	111.82	210000	216000	209000	273000	147000	210000	212248.23	9.85	891	217333	213666	209333	205666	201333	211500	203500	207	63000	5000	151200	500	1	4141657	8780	3.15	0.58	12	0.11	67213.00	363356.00	248000	20231220	-14.52	134100	20230411	58.09	241000	-12.03	20240102	195100	8.66	20240125	248000	-14.52	20231220	134100	58.09	20230411	0.29	N	003030	5000	207 억	408129	N	N	1	N	N
68	20240219	140135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	211500	1500	2	0.71	821551500	3870	98.77	210000	216000	209000	273000	147000	210000	212287.21	9.85	765	217333	213666	209333	205666	201333	211500	203500	207	63000	5000	151200	500	1	4141657	8760	3.15	0.58	12	0.09	67213.00	363356.00	248000	20231220	-14.72	134100	20230411	57.72	241000	-12.24	20240102	195100	8.41	20240125	248000	-14.72	20231220	134100	57.72	20230411	0.29	N	003030	5000	207 억	408129	N	N	1	N	N
69	20240219	130136	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	209000	-1000	5	-0.48	644821500	3033	77.41	210000	216000	209000	273000	147000	210000	212601.88	9.85	368	217333	213666	209333	205666	201333	211500	203500	207	63000	5000	151200	500	1	4141657	8656	3.11	0.58	12	0.07	67213.00	363356.00	248000	20231220	-15.73	134100	20230411	55.85	241000	-13.28	20240102	195100	7.12	20240125	248000	-15.73	20231220	134100	55.85	20230411	0.29	N	003030	5000	207 억	408129	N	N	1	N	N
70	20240219	120136	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	210500	500	2	0.24	494368500	2316	59.11	210000	216000	210000	273000	147000	210000	213457.90	9.85	212	217333	213666	209333	205666	201333	211500	203500	207	63000	5000	151200	500	1	4141657	8718	3.13	0.58	12	0.06	67213.00	363356.00	248000	20231220	-15.12	134100	20230411	56.97	241000	-12.66	20240102	195100	7.89	20240125	248000	-15.12	20231220	134100	56.97	20230411	0.29	N	003030	5000	207 억	408129	N	N	1	N	N
71	20240219	110134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	212000	2000	2	0.95	396991500	1855	47.35	210000	216000	210000	273000	147000	210000	214011.59	9.85	241	217333	213666	209333	205666	201333	211500	203500	207	63000	5000	151200	500	1	4141657	8780	3.15	0.58	12	0.04	67213.00	363356.00	248000	20231220	-14.52	134100	20230411	58.09	241000	-12.03	20240102	195100	8.66	20240125	248000	-14.52	20231220	134100	58.09	20230411	0.29	N	003030	5000	207 억	408129	N	N	1	N	N
72	20240219	100134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	213500	3500	2	1.67	306270500	1428	36.45	210000	216000	210000	273000	147000	210000	214475.14	9.85	248	217333	213666	209333	205666	201333	211500	203500	207	63000	5000	151200	500	1	4141657	8842	3.18	0.59	12	0.03	67213.00	363356.00	248000	20231220	-13.91	134100	20230411	59.21	241000	-11.41	20240102	195100	9.43	20240125	248000	-13.91	20231220	134100	59.21	20230411	0.29	N	003030	5000	207 억	408129	N	N	1	N	N
73	20240219	090135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	211000	1000	2	0.48	3994000	19	0.48	210000	211000	210000	273000	147000	210000	210210.53	9.85	-1	217333	213666	209333	205666	201333	211500	203500	207	63000	5000	151200	500	1	4141657	8739	3.14	0.58	12	0.00	67213.00	363356.00	248000	20231220	-14.92	134100	20230411	57.35	241000	-12.45	20240102	195100	8.15	20240125	248000	-14.92	20231220	134100	57.35	20230411	0.29	N	003030	5000	207 억	408129	N	N	1	N	N
74	20240216	160134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	210000	2500	2	1.20	821961000	3912	71.57	211500	213000	205000	269500	145500	207500	210112.79	9.86	-489	216500	212000	207500	203000	198500	214250	205250	207	62000	5000	149400	500	1	4141657	8697	3.12	0.58	12	0.09	67213.00	363356.00	248000	20231220	-15.32	134100	20230411	56.60	241000	-12.86	20240102	195100	7.64	20240125	248000	-15.32	20231220	134100	56.60	20230411	0.30	N	003030	5000	207 억	408572	N	N	1	N	N
75	20240216	150135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	211000	3500	2	1.69	746646000	3555	65.04	211500	213000	205000	269500	145500	207500	210027.00	9.86	-302	216500	212000	207500	203000	198500	214250	205250	207	62000	5000	149400	500	1	4141657	8739	3.14	0.58	12	0.09	67213.00	363356.00	248000	20231220	-14.92	134100	20230411	57.35	241000	-12.45	20240102	195100	8.15	20240125	248000	-14.92	20231220	134100	57.35	20230411	0.30	N	003030	5000	207 억	408572	N	N	4	N	N
76	20240216	140135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	212500	5000	2	2.41	531512500	2538	46.43	211500	213000	205000	269500	145500	207500	209421.79	9.86	-14	216500	212000	207500	203000	198500	214250	205250	207	62000	5000	149400	500	1	4141657	8801	3.16	0.58	12	0.06	67213.00	363356.00	248000	20231220	-14.31	134100	20230411	58.46	241000	-11.83	20240102	195100	8.92	20240125	248000	-14.31	20231220	134100	58.46	20230411	0.30	N	003030	5000	207 억	408572	N	N	4	N	N
77	20240216	130134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	209000	1500	2	0.72	277419000	1335	24.42	211500	211500	205000	269500	145500	207500	207804.49	9.86	-162	216500	212000	207500	203000	198500	214250	205250	207	62000	5000	149400	500	1	4141657	8656	3.11	0.58	12	0.03	67213.00	363356.00	248000	20231220	-15.73	134100	20230411	55.85	241000	-13.28	20240102	195100	7.12	20240125	248000	-15.73	20231220	134100	55.85	20230411	0.30	N	003030	5000	207 억	408572	N	N	4	N	N
78	20240216	120136	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	208500	1000	2	0.48	223588000	1077	19.70	211500	211500	205000	269500	145500	207500	207602.60	9.86	-144	216500	212000	207500	203000	198500	214250	205250	207	62000	5000	149400	500	1	4141657	8635	3.10	0.57	12	0.03	67213.00	363356.00	248000	20231220	-15.93	134100	20230411	55.48	241000	-13.49	20240102	195100	6.87	20240125	248000	-15.93	20231220	134100	55.48	20230411	0.30	N	003030	5000	207 억	408572	N	N	4	N	N
79	20240216	110135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	208500	1000	2	0.48	144902000	699	12.79	211500	211500	205000	269500	145500	207500	207299.00	9.86	-88	216500	212000	207500	203000	198500	214250	205250	207	62000	5000	149400	500	1	4141657	8635	3.10	0.57	12	0.02	67213.00	363356.00	248000	20231220	-15.93	134100	20230411	55.48	241000	-13.49	20240102	195100	6.87	20240125	248000	-15.93	20231220	134100	55.48	20230411	0.30	N	003030	5000	207 억	408572	N	N	4	N	N
80	20240216	100135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	206000	-1500	5	-0.72	70866500	343	6.28	211500	211500	205000	269500	145500	207500	206607.87	9.86	-92	216500	212000	207500	203000	198500	214250	205250	207	62000	5000	149400	500	1	4141657	8532	3.06	0.57	12	0.01	67213.00	363356.00	248000	20231220	-16.94	134100	20230411	53.62	241000	-14.52	20240102	195100	5.59	20240125	248000	-16.94	20231220	134100	53.62	20230411	0.30	N	003030	5000	207 억	408572	N	N	4	N	N
81	20240216	090135	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	208000	500	2	0.24	1265500	6	0.11	211500	211500	208000	269500	145500	207500	210916.67	9.86	1	216500	212000	207500	203000	198500	214250	205250	207	62000	5000	149400	500	1	4141657	8615	3.09	0.57	12	0.00	67213.00	363356.00	248000	20231220	-16.13	134100	20230411	55.11	241000	-13.69	20240102	195100	6.61	20240125	248000	-16.13	20231220	134100	55.11	20230411	0.30	N	003030	5000	207 억	408572	N	N	4	N	N
82	20240215	160134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	207500	3500	2	1.72	1129526500	5449	139.75	205000	212000	203000	265000	143000	204000	207290.60	9.88	-257	208666	206332	204666	202332	200666	205500	201500	207	61000	5000	146880	500	1	4141657	8594	3.09	0.57	12	0.13	67213.00	363356.00	248000	20231220	-16.33	134100	20230411	54.74	241000	-13.90	20240102	195100	6.36	20240125	248000	-16.33	20231220	134100	54.74	20230411	0.29	N	003030	5000	207 억	409002	N	N	4	N	N
83	20240215	150134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	206500	2500	2	1.23	1079721500	5208	133.57	205000	212000	203000	265000	143000	204000	207319.80	9.88	-216	208666	206332	204666	202332	200666	205500	201500	207	61000	5000	146880	500	1	4141657	8553	3.07	0.57	12	0.13	67213.00	363356.00	248000	20231220	-16.73	134100	20230411	53.99	241000	-14.32	20240102	195100	5.84	20240125	248000	-16.73	20231220	134100	53.99	20230411	0.29	N	003030	5000	207 억	409002	N	N	63	N	N
84	20240215	140134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	208000	4000	2	1.96	509075000	2476	63.50	205000	208500	203000	265000	143000	204000	205603.80	9.88	51	208666	206332	204666	202332	200666	205500	201500	207	61000	5000	146880	500	1	4141657	8615	3.09	0.57	12	0.06	67213.00	363356.00	248000	20231220	-16.13	134100	20230411	55.11	241000	-13.69	20240102	195100	6.61	20240125	248000	-16.13	20231220	134100	55.11	20230411	0.29	N	003030	5000	207 억	409002	N	N	63	N	N
85	20240215	130134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	204500	500	2	0.25	308675000	1506	38.63	205000	207000	203000	265000	143000	204000	204963.48	9.88	-31	208666	206332	204666	202332	200666	205500	201500	207	61000	5000	146880	500	1	4141657	8470	3.04	0.56	12	0.04	67213.00	363356.00	248000	20231220	-17.54	134100	20230411	52.50	241000	-15.15	20240102	195100	4.82	20240125	248000	-17.54	20231220	134100	52.50	20230411	0.29	N	003030	5000	207 억	409002	N	N	63	N	N
86	20240215	120134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	203000	-1000	5	-0.49	269087500	1312	33.65	205000	207000	203000	265000	143000	204000	205097.18	9.88	-7	208666	206332	204666	202332	200666	205500	201500	207	61000	5000	146880	500	1	4141657	8408	3.02	0.56	12	0.03	67213.00	363356.00	248000	20231220	-18.15	134100	20230411	51.38	241000	-15.77	20240102	195100	4.05	20240125	248000	-18.15	20231220	134100	51.38	20230411	0.29	N	003030	5000	207 억	409002	N	N	63	N	N
87	20240215	110133	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	204000	0	3	0.00	195421000	950	24.37	205000	207000	204000	265000	143000	204000	205706.32	9.88	-2	208666	206332	204666	202332	200666	205500	201500	207	61000	5000	146880	500	1	4141657	8449	3.04	0.56	12	0.02	67213.00	363356.00	248000	20231220	-17.74	134100	20230411	52.13	241000	-15.35	20240102	195100	4.56	20240125	248000	-17.74	20231220	134100	52.13	20230411	0.29	N	003030	5000	207 억	409002	N	N	63	N	N
88	20240215	100134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	206000	2000	2	0.98	121981000	592	15.18	205000	207000	204500	265000	143000	204000	206048.99	9.88	-73	208666	206332	204666	202332	200666	205500	201500	207	61000	5000	146880	500	1	4141657	8532	3.06	0.57	12	0.01	67213.00	363356.00	248000	20231220	-16.94	134100	20230411	53.62	241000	-14.52	20240102	195100	5.59	20240125	248000	-16.94	20231220	134100	53.62	20230411	0.29	N	003030	5000	207 억	409002	N	N	63	N	N
89	20240215	090133	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	205000	1000	2	0.49	5740000	28	0.72	205000	205000	205000	265000	143000	204000	205000.00	9.88	6	208666	206332	204666	202332	200666	205500	201500	207	61000	5000	146880	500	1	4141657	8490	3.05	0.56	12	0.00	67213.00	363356.00	248000	20231220	-17.34	134100	20230411	52.87	241000	-14.94	20240102	195100	5.07	20240125	248000	-17.34	20231220	134100	52.87	20230411	0.29	N	003030	5000	207 억	409002	N	N	63	N	N
90	20240214	160134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	204000	-4500	5	-2.16	790275500	3855	51.91	205500	207000	203000	271000	146000	208500	205000.65	9.89	23	218500	213500	209500	204500	200500	211500	202500	207	62500	5000	150120	500	1	4141657	8449	3.04	0.56	12	0.09	67213.00	363356.00	248000	20231220	-17.74	134100	20230411	52.13	241000	-15.35	20240102	195100	4.56	20240125	248000	-17.74	20231220	134100	52.13	20230411	0.26	N	003030	5000	207 억	409458	N	N	62	N	N
91	20240214	150134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	206000	-2500	5	-1.20	738339000	3601	48.49	205500	207000	203000	271000	146000	208500	205037.21	9.89	79	218500	213500	209500	204500	200500	211500	202500	207	62500	5000	150120	500	1	4141657	8532	3.06	0.57	12	0.09	67213.00	363356.00	248000	20231220	-16.94	134100	20230411	53.62	241000	-14.52	20240102	195100	5.59	20240125	248000	-16.94	20231220	134100	53.62	20230411	0.26	N	003030	5000	207 억	409458	N	N	72	N	N
92	20240214	140133	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	204000	-4500	5	-2.16	500329500	2441	32.87	205500	206500	204000	271000	146000	208500	204969.07	9.89	124	218500	213500	209500	204500	200500	211500	202500	207	62500	5000	150120	500	1	4141657	8449	3.04	0.56	12	0.06	67213.00	363356.00	248000	20231220	-17.74	134100	20230411	52.13	241000	-15.35	20240102	195100	4.56	20240125	248000	-17.74	20231220	134100	52.13	20230411	0.26	N	003030	5000	207 억	409458	N	N	72	N	N
93	20240214	130137	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	206000	-2500	5	-1.20	360937500	1760	23.70	205500	206500	204500	271000	146000	208500	205078.12	9.89	563	218500	213500	209500	204500	200500	211500	202500	207	62500	5000	150120	500	1	4141657	8532	3.06	0.57	12	0.04	67213.00	363356.00	248000	20231220	-16.94	134100	20230411	53.62	241000	-14.52	20240102	195100	5.59	20240125	248000	-16.94	20231220	134100	53.62	20230411	0.26	N	003030	5000	207 억	409458	N	N	72	N	N
94	20240214	120134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	205000	-3500	5	-1.68	329132000	1605	21.61	205500	206500	204500	271000	146000	208500	205066.67	9.89	574	218500	213500	209500	204500	200500	211500	202500	207	62500	5000	150120	500	1	4141657	8490	3.05	0.56	12	0.04	67213.00	363356.00	248000	20231220	-17.34	134100	20230411	52.87	241000	-14.94	20240102	195100	5.07	20240125	248000	-17.34	20231220	134100	52.87	20230411	0.26	N	003030	5000	207 억	409458	N	N	72	N	N
95	20240214	110134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	206000	-2500	5	-1.20	307792500	1501	20.21	205500	206500	204500	271000	146000	208500	205058.29	9.89	615	218500	213500	209500	204500	200500	211500	202500	207	62500	5000	150120	500	1	4141657	8532	3.06	0.57	12	0.04	67213.00	363356.00	248000	20231220	-16.94	134100	20230411	53.62	241000	-14.52	20240102	195100	5.59	20240125	248000	-16.94	20231220	134100	53.62	20230411	0.26	N	003030	5000	207 억	409458	N	N	72	N	N
96	20240214	090132	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	206500	-2000	5	-0.96	26509500	129	1.74	205500	206500	204500	271000	146000	208500	205500.00	9.89	-5	218500	213500	209500	204500	200500	211500	202500	207	62500	5000	150120	500	1	4141657	8553	3.07	0.57	12	0.00	67213.00	363356.00	248000	20231220	-16.73	134100	20230411	53.99	241000	-14.32	20240102	195100	5.84	20240125	248000	-16.73	20231220	134100	53.99	20230411	0.26	N	003030	5000	207 억	409458	N	N	72	N	N
97	20240213	160133	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	208500	-1000	5	-0.48	1549205000	7405	117.99	212000	214500	205500	272000	147000	209500	209210.67	9.87	821	222166	215832	211666	205332	201166	219000	208500	207	62500	5000	150840	500	1	4141657	8635	3.10	0.57	12	0.18	67213.00	363356.00	248000	20231220	-15.93	134100	20230411	55.48	241000	-13.49	20240102	195100	6.87	20240125	248000	-15.93	20231220	134100	55.48	20230411	0.29	N	003030	5000	207 억	408826	N	N	72	N	N
98	20240213	150129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	208500	-1000	5	-0.48	1484665500	7095	113.05	212000	214500	205500	272000	147000	209500	209255.18	9.87	800	222166	215832	211666	205332	201166	219000	208500	207	62500	5000	150840	500	1	4141657	8635	3.10	0.57	12	0.17	67213.00	363356.00	248000	20231220	-15.93	134100	20230411	55.48	241000	-13.49	20240102	195100	6.87	20240125	248000	-15.93	20231220	134100	55.48	20230411	0.29	N	003030	5000	207 억	408826	N	N	1	N	N
99	20240213	140134	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	207500	-2000	5	-0.95	860149500	4091	65.18	212000	214500	207000	272000	147000	209500	210254.09	9.87	913	222166	215832	211666	205332	201166	219000	208500	207	62500	5000	150840	500	1	4141657	8594	3.09	0.57	12	0.10	67213.00	363356.00	248000	20231220	-16.33	134100	20230411	54.74	241000	-13.90	20240102	195100	6.36	20240125	248000	-16.33	20231220	134100	54.74	20230411	0.29	N	003030	5000	207 억	408826	N	N	1	N	N
100	20240213	130132	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	209000	-500	5	-0.24	598664000	2834	45.16	212000	214500	209000	272000	147000	209500	211243.47	9.87	802	222166	215832	211666	205332	201166	219000	208500	207	62500	5000	150840	500	1	4141657	8656	3.11	0.58	12	0.07	67213.00	363356.00	248000	20231220	-15.73	134100	20230411	55.85	241000	-13.28	20240102	195100	7.12	20240125	248000	-15.73	20231220	134100	55.85	20230411	0.29	N	003030	5000	207 억	408826	N	N	1	N	N
101	20240213	120133	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	211500	2000	2	0.95	490674000	2320	36.97	212000	214500	209500	272000	147000	209500	211497.41	9.87	842	222166	215832	211666	205332	201166	219000	208500	207	62500	5000	150840	500	1	4141657	8760	3.15	0.58	12	0.06	67213.00	363356.00	248000	20231220	-14.72	134100	20230411	57.72	241000	-12.24	20240102	195100	8.41	20240125	248000	-14.72	20231220	134100	57.72	20230411	0.29	N	003030	5000	207 억	408826	N	N	1	N	N
102	20240213	110133	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	212500	3000	2	1.43	318605500	1504	23.96	212000	214500	209500	272000	147000	209500	211838.76	9.87	426	222166	215832	211666	205332	201166	219000	208500	207	62500	5000	150840	500	1	4141657	8801	3.16	0.58	12	0.04	67213.00	363356.00	248000	20231220	-14.31	134100	20230411	58.46	241000	-11.83	20240102	195100	8.92	20240125	248000	-14.31	20231220	134100	58.46	20230411	0.29	N	003030	5000	207 억	408826	N	N	1	N	N
103	20240213	100129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	212000	2500	2	1.19	179654500	846	13.48	212000	214500	211000	272000	147000	209500	212357.57	9.87	193	222166	215832	211666	205332	201166	219000	208500	207	62500	5000	150840	500	1	4141657	8780	3.15	0.58	12	0.02	67213.00	363356.00	248000	20231220	-14.52	134100	20230411	58.09	241000	-12.03	20240102	195100	8.66	20240125	248000	-14.52	20231220	134100	58.09	20230411	0.29	N	003030	5000	207 억	408826	N	N	1	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History