KissMeData/003470/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-20	5	-0.74	413918270	152923	198.98	2700	2740	2675	3515	1895	2705	2706.75	64.51	-22648	2741	2722	2696	2677	2651	2732	2687	9980	810	5000	1940	5	1	199596576	5359	12.67	0.35	12	0.08	212.00	7594.00	2950	20230405	-8.98	2340	20231031	14.74	2890	-7.09	20240219	2370	13.29	20240117	2950	-8.98	20230405	2340	14.74	20231031	0.83	N	003470	5000	9979 억	128753426	N	N	1057	N	N
3	20240229	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	0	3	0.00	359263095	132617	172.56	2700	2740	2675	3515	1895	2705	2709.03	64.51	-9435	2741	2722	2696	2677	2651	2732	2687	9980	810	5000	1940	5	1	199596576	5399	12.76	0.36	12	0.07	212.00	7594.00	2950	20230405	-8.31	2340	20231031	15.60	2890	-6.40	20240219	2370	14.14	20240117	2950	-8.31	20230405	2340	15.60	20231031	0.83	N	003470	5000	9979 억	128753426	N	N	2113	N	N
4	20240229	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	-10	5	-0.37	343670370	126842	165.04	2700	2740	2675	3515	1895	2705	2709.44	64.51	-8950	2741	2722	2696	2677	2651	2732	2687	9980	810	5000	1940	5	1	199596576	5379	12.71	0.35	12	0.06	212.00	7594.00	2950	20230405	-8.64	2340	20231031	15.17	2890	-6.75	20240219	2370	13.71	20240117	2950	-8.64	20230405	2340	15.17	20231031	0.83	N	003470	5000	9979 억	128753426	N	N	2113	N	N
5	20240229	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	0	3	0.00	295611795	109000	141.83	2700	2740	2675	3515	1895	2705	2712.03	64.51	-17220	2741	2722	2696	2677	2651	2732	2687	9980	810	5000	1940	5	1	199596576	5399	12.76	0.36	12	0.05	212.00	7594.00	2950	20230405	-8.31	2340	20231031	15.60	2890	-6.40	20240219	2370	14.14	20240117	2950	-8.31	20230405	2340	15.60	20231031	0.83	N	003470	5000	9979 억	128753426	N	N	2113	N	N
6	20240229	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	25	2	0.92	223707865	82477	107.32	2700	2730	2675	3515	1895	2705	2712.37	64.51	-11629	2741	2722	2696	2677	2651	2732	2687	9980	810	5000	1940	5	1	199596576	5449	12.88	0.36	12	0.04	212.00	7594.00	2950	20230405	-7.46	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2950	-7.46	20230405	2340	16.67	20231031	0.83	N	003470	5000	9979 억	128753426	N	N	2113	N	N
7	20240229	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	5	2	0.18	110638660	40900	53.22	2700	2730	2675	3515	1895	2705	2705.10	64.51	-2385	2741	2722	2696	2677	2651	2732	2687	9980	810	5000	1940	5	1	199596576	5409	12.78	0.36	12	0.02	212.00	7594.00	2950	20230405	-8.14	2340	20231031	15.81	2890	-6.23	20240219	2370	14.35	20240117	2950	-8.14	20230405	2340	15.81	20231031	0.83	N	003470	5000	9979 억	128753426	N	N	2113	N	N
8	20240229	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-5	5	-0.18	54885525	20322	26.44	2700	2715	2675	3515	1895	2705	2700.79	64.51	669	2741	2722	2696	2677	2651	2732	2687	9980	810	5000	1940	5	1	199596576	5389	12.74	0.36	12	0.01	212.00	7594.00	2950	20230405	-8.47	2340	20231031	15.38	2890	-6.57	20240219	2370	13.92	20240117	2950	-8.47	20230405	2340	15.38	20231031	0.83	N	003470	5000	9979 억	128753426	N	N	2113	N	N
9	20240229	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-5	5	-0.18	2455580	909	1.18	2700	2705	2700	3515	1895	2705	2701.41	64.51	-228	2741	2722	2696	2677	2651	2732	2687	9980	810	5000	1940	5	1	199596576	5389	12.74	0.36	12	0.00	212.00	7594.00	2950	20230405	-8.47	2340	20231031	15.38	2890	-6.57	20240219	2370	13.92	20240117	2950	-8.47	20230405	2340	15.38	20231031	0.83	N	003470	5000	9979 억	128753426	N	N	2113	N	N
10	20240228	160137	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	15	2	0.56	206670725	76834	41.84	2700	2715	2670	3495	1885	2690	2689.83	64.52	-18825	2753	2721	2688	2656	2623	2722	2657	9980	805	5000	1930	5	1	199596576	5399	12.76	0.36	12	0.04	212.00	7594.00	2950	20230405	-8.31	2340	20231031	15.60	2890	-6.40	20240219	2370	14.14	20240117	2950	-8.31	20230405	2340	15.60	20231031	0.83	N	003470	5000	9979 억	128769849	N	N	2113	N	N
11	20240228	150138	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	5	2	0.19	186724275	69455	37.82	2700	2715	2670	3495	1885	2690	2688.42	64.52	-17039	2753	2721	2688	2656	2623	2722	2657	9980	805	5000	1930	5	1	199596576	5379	12.71	0.35	12	0.03	212.00	7594.00	2950	20230405	-8.64	2340	20231031	15.17	2890	-6.75	20240219	2370	13.71	20240117	2950	-8.64	20230405	2340	15.17	20231031	0.83	N	003470	5000	9979 억	128769849	N	N	731	N	N
12	20240228	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	10	2	0.37	169425075	63037	34.33	2700	2715	2670	3495	1885	2690	2687.71	64.52	-15889	2753	2721	2688	2656	2623	2722	2657	9980	805	5000	1930	5	1	199596576	5389	12.74	0.36	12	0.03	212.00	7594.00	2950	20230405	-8.47	2340	20231031	15.38	2890	-6.57	20240219	2370	13.92	20240117	2950	-8.47	20230405	2340	15.38	20231031	0.83	N	003470	5000	9979 억	128769849	N	N	731	N	N
13	20240228	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-5	5	-0.19	113446690	42300	23.04	2700	2700	2670	3495	1885	2690	2681.95	64.52	-23734	2753	2721	2688	2656	2623	2722	2657	9980	805	5000	1930	5	1	199596576	5359	12.67	0.35	12	0.02	212.00	7594.00	2950	20230405	-8.98	2340	20231031	14.74	2890	-7.09	20240219	2370	13.29	20240117	2950	-8.98	20230405	2340	14.74	20231031	0.83	N	003470	5000	9979 억	128769849	N	N	731	N	N
14	20240228	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-10	5	-0.37	104869015	39103	21.29	2700	2700	2670	3495	1885	2690	2681.87	64.52	-23615	2753	2721	2688	2656	2623	2722	2657	9980	805	5000	1930	5	1	199596576	5349	12.64	0.35	12	0.02	212.00	7594.00	2950	20230405	-9.15	2340	20231031	14.53	2890	-7.27	20240219	2370	13.08	20240117	2950	-9.15	20230405	2340	14.53	20231031	0.83	N	003470	5000	9979 억	128769849	N	N	731	N	N
15	20240228	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-10	5	-0.37	57695000	21486	11.70	2700	2700	2670	3495	1885	2690	2685.24	64.52	-11777	2753	2721	2688	2656	2623	2722	2657	9980	805	5000	1930	5	1	199596576	5349	12.64	0.35	12	0.01	212.00	7594.00	2950	20230405	-9.15	2340	20231031	14.53	2890	-7.27	20240219	2370	13.08	20240117	2950	-9.15	20230405	2340	14.53	20231031	0.83	N	003470	5000	9979 억	128769849	N	N	731	N	N
16	20240228	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-10	5	-0.37	30997280	11537	6.28	2700	2700	2670	3495	1885	2690	2686.77	64.52	-7944	2753	2721	2688	2656	2623	2722	2657	9980	805	5000	1930	5	1	199596576	5349	12.64	0.35	12	0.01	212.00	7594.00	2950	20230405	-9.15	2340	20231031	14.53	2890	-7.27	20240219	2370	13.08	20240117	2950	-9.15	20230405	2340	14.53	20231031	0.83	N	003470	5000	9979 억	128769849	N	N	731	N	N
17	20240228	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	6254935	2317	1.26	2700	2700	2690	3495	1885	2690	2699.58	64.52	-697	2753	2721	2688	2656	2623	2722	2657	9980	805	5000	1930	5	1	199596576	5369	12.69	0.35	12	0.00	212.00	7594.00	2950	20230405	-8.81	2340	20231031	14.96	2890	-6.92	20240219	2370	13.50	20240117	2950	-8.81	20230405	2340	14.96	20231031	0.83	N	003470	5000	9979 억	128769849	N	N	731	N	N
18	20240227	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	492017250	183538	82.76	2690	2720	2655	3495	1885	2690	2680.74	64.47	78471	2770	2730	2690	2650	2610	2710	2630	9980	805	5000	1930	5	1	199596576	5369	12.69	0.35	12	0.09	212.00	7594.00	2955	20230221	-8.97	2340	20231031	14.96	2890	-6.92	20240219	2370	13.50	20240117	2950	-8.81	20230405	2340	14.96	20231031	0.83	N	003470	5000	9979 억	128686880	N	N	731	N	N
19	20240227	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-15	5	-0.56	467562680	174421	78.65	2690	2720	2655	3495	1885	2690	2680.66	64.47	80577	2770	2730	2690	2650	2610	2710	2630	9980	805	5000	1930	5	1	199596576	5339	12.62	0.35	12	0.09	212.00	7594.00	2955	20230221	-9.48	2340	20231031	14.32	2890	-7.44	20240219	2370	12.87	20240117	2950	-9.32	20230405	2340	14.32	20231031	0.83	N	003470	5000	9979 억	128686880	N	N	2581	N	N
20	20240227	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-10	5	-0.37	417512500	155707	70.21	2690	2720	2655	3495	1885	2690	2681.40	64.47	70112	2770	2730	2690	2650	2610	2710	2630	9980	805	5000	1930	5	1	199596576	5349	12.64	0.35	12	0.08	212.00	7594.00	2955	20230221	-9.31	2340	20231031	14.53	2890	-7.27	20240219	2370	13.08	20240117	2950	-9.15	20230405	2340	14.53	20231031	0.83	N	003470	5000	9979 억	128686880	N	N	2581	N	N
21	20240227	130138	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-5	5	-0.19	387958240	144718	65.25	2690	2720	2655	3495	1885	2690	2680.79	64.47	67217	2770	2730	2690	2650	2610	2710	2630	9980	805	5000	1930	5	1	199596576	5359	12.67	0.35	12	0.07	212.00	7594.00	2955	20230221	-9.14	2340	20231031	14.74	2890	-7.09	20240219	2370	13.29	20240117	2950	-8.98	20230405	2340	14.74	20231031	0.83	N	003470	5000	9979 억	128686880	N	N	2581	N	N
22	20240227	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	330824255	123388	55.64	2690	2720	2655	3495	1885	2690	2681.17	64.47	63576	2770	2730	2690	2650	2610	2710	2630	9980	805	5000	1930	5	1	199596576	5369	12.69	0.35	12	0.06	212.00	7594.00	2955	20230221	-8.97	2340	20231031	14.96	2890	-6.92	20240219	2370	13.50	20240117	2950	-8.81	20230405	2340	14.96	20231031	0.83	N	003470	5000	9979 억	128686880	N	N	2581	N	N
23	20240227	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	25	2	0.93	260812135	97470	43.95	2690	2720	2655	3495	1885	2690	2675.82	64.47	53235	2770	2730	2690	2650	2610	2710	2630	9980	805	5000	1930	5	1	199596576	5419	12.81	0.36	12	0.05	212.00	7594.00	2955	20230221	-8.12	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2950	-7.97	20230405	2340	16.03	20231031	0.83	N	003470	5000	9979 억	128686880	N	N	2581	N	N
24	20240227	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-5	5	-0.19	195053050	73140	32.98	2690	2695	2655	3495	1885	2690	2666.85	64.47	44813	2770	2730	2690	2650	2610	2710	2630	9980	805	5000	1930	5	1	199596576	5359	12.67	0.35	12	0.04	212.00	7594.00	2955	20230221	-9.14	2340	20231031	14.74	2890	-7.09	20240219	2370	13.29	20240117	2950	-8.98	20230405	2340	14.74	20231031	0.83	N	003470	5000	9979 억	128686880	N	N	2581	N	N
25	20240227	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-20	5	-0.74	2668640	996	0.45	2690	2695	2670	3495	1885	2690	2679.36	64.47	-533	2770	2730	2690	2650	2610	2710	2630	9980	805	5000	1930	5	1	199596576	5329	12.59	0.35	12	0.00	212.00	7594.00	2955	20230221	-9.64	2340	20231031	14.10	2890	-7.61	20240219	2370	12.66	20240117	2950	-9.49	20230405	2340	14.10	20231031	0.83	N	003470	5000	9979 억	128686880	N	N	2581	N	N
26	20240226	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	-40	5	-1.47	592517370	221532	139.05	2720	2730	2650	3545	1915	2730	2674.63	64.48	-17003	2810	2770	2735	2695	2660	2752	2677	9980	815	5000	1960	5	1	199596576	5369	12.69	0.35	12	0.11	212.00	7594.00	3000	20230220	-10.33	2340	20231031	14.96	2890	-6.92	20240219	2370	13.50	20240117	2950	-8.81	20230405	2340	14.96	20231031	0.83	N	003470	5000	9979 억	128701714	N	N	2581	N	N
27	20240226	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-55	5	-2.01	569694620	213022	133.71	2720	2730	2650	3545	1915	2730	2674.35	64.48	-17480	2810	2770	2735	2695	2660	2752	2677	9980	815	5000	1960	5	1	199596576	5339	12.62	0.35	12	0.11	212.00	7594.00	3000	20230220	-10.83	2340	20231031	14.32	2890	-7.44	20240219	2370	12.87	20240117	2950	-9.32	20230405	2340	14.32	20231031	0.83	N	003470	5000	9979 억	128701714	N	N	592	N	N
28	20240226	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	-40	5	-1.47	358765950	133966	84.09	2720	2730	2650	3545	1915	2730	2678.04	64.48	-22388	2810	2770	2735	2695	2660	2752	2677	9980	815	5000	1960	5	1	199596576	5369	12.69	0.35	12	0.07	212.00	7594.00	3000	20230220	-10.33	2340	20231031	14.96	2890	-6.92	20240219	2370	13.50	20240117	2950	-8.81	20230405	2340	14.96	20231031	0.83	N	003470	5000	9979 억	128701714	N	N	592	N	N
29	20240226	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-45	5	-1.65	323532360	120846	75.85	2720	2730	2650	3545	1915	2730	2677.23	64.48	-19499	2810	2770	2735	2695	2660	2752	2677	9980	815	5000	1960	5	1	199596576	5359	12.67	0.35	12	0.06	212.00	7594.00	3000	20230220	-10.50	2340	20231031	14.74	2890	-7.09	20240219	2370	13.29	20240117	2950	-8.98	20230405	2340	14.74	20231031	0.83	N	003470	5000	9979 억	128701714	N	N	592	N	N
30	20240226	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-60	5	-2.20	221255140	82782	51.96	2720	2730	2650	3545	1915	2730	2672.74	64.48	-23136	2810	2770	2735	2695	2660	2752	2677	9980	815	5000	1960	5	1	199596576	5329	12.59	0.35	12	0.04	212.00	7594.00	3000	20230220	-11.00	2340	20231031	14.10	2890	-7.61	20240219	2370	12.66	20240117	2950	-9.49	20230405	2340	14.10	20231031	0.83	N	003470	5000	9979 억	128701714	N	N	592	N	N
31	20240226	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-60	5	-2.20	195053465	72983	45.81	2720	2730	2650	3545	1915	2730	2672.59	64.48	-27246	2810	2770	2735	2695	2660	2752	2677	9980	815	5000	1960	5	1	199596576	5329	12.59	0.35	12	0.04	212.00	7594.00	3000	20230220	-11.00	2340	20231031	14.10	2890	-7.61	20240219	2370	12.66	20240117	2950	-9.49	20230405	2340	14.10	20231031	0.83	N	003470	5000	9979 억	128701714	N	N	592	N	N
32	20240226	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2660	-70	5	-2.56	131260860	48989	30.75	2720	2730	2655	3545	1915	2730	2679.39	64.48	-24294	2810	2770	2735	2695	2660	2752	2677	9980	815	5000	1960	5	1	199596576	5309	12.55	0.35	12	0.02	212.00	7594.00	3000	20230220	-11.33	2340	20231031	13.68	2890	-7.96	20240219	2370	12.24	20240117	2950	-9.83	20230405	2340	13.68	20231031	0.83	N	003470	5000	9979 억	128701714	N	N	592	N	N
33	20240226	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-30	5	-1.10	9124555	3364	2.11	2720	2730	2700	3545	1915	2730	2712.41	64.48	-2036	2810	2770	2735	2695	2660	2752	2677	9980	815	5000	1960	5	1	199596576	5389	12.74	0.36	12	0.00	212.00	7594.00	3000	20230220	-10.00	2340	20231031	15.38	2890	-6.57	20240219	2370	13.92	20240117	2950	-8.47	20230405	2340	15.38	20231031	0.83	N	003470	5000	9979 억	128701714	N	N	592	N	N
34	20240223	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	-10	5	-0.36	435228280	159273	72.26	2750	2775	2700	3560	1920	2740	2732.60	64.47	14069	2856	2797	2761	2702	2666	2780	2685	9980	820	5000	1970	5	1	199596576	5449	12.88	0.36	12	0.08	212.00	7594.00	3010	20230217	-9.30	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2950	-7.46	20230405	2340	16.67	20231031	0.83	N	003470	5000	9979 억	128688007	N	N	592	N	N
35	20240223	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	-15	5	-0.55	415538060	152055	68.99	2750	2775	2700	3560	1920	2740	2732.81	64.47	14662	2856	2797	2761	2702	2666	2780	2685	9980	820	5000	1970	5	1	199596576	5439	12.85	0.36	12	0.08	212.00	7594.00	3010	20230217	-9.47	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2950	-7.63	20230405	2340	16.45	20231031	0.83	N	003470	5000	9979 억	128688007	N	N	1320	N	N
36	20240223	140142	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-25	5	-0.91	401916885	147035	66.71	2750	2775	2700	3560	1920	2740	2733.48	64.47	14757	2856	2797	2761	2702	2666	2780	2685	9980	820	5000	1970	5	1	199596576	5419	12.81	0.36	12	0.07	212.00	7594.00	3010	20230217	-9.80	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2950	-7.97	20230405	2340	16.03	20231031	0.83	N	003470	5000	9979 억	128688007	N	N	1320	N	N
37	20240223	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-20	5	-0.73	333809530	121871	55.29	2750	2775	2705	3560	1920	2740	2739.04	64.47	11612	2856	2797	2761	2702	2666	2780	2685	9980	820	5000	1970	5	1	199596576	5429	12.83	0.36	12	0.06	212.00	7594.00	3010	20230217	-9.63	2340	20231031	16.24	2890	-5.88	20240219	2370	14.77	20240117	2950	-7.80	20230405	2340	16.24	20231031	0.83	N	003470	5000	9979 억	128688007	N	N	1320	N	N
38	20240223	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	-15	5	-0.55	304679945	111148	50.43	2750	2775	2715	3560	1920	2740	2741.21	64.47	16609	2856	2797	2761	2702	2666	2780	2685	9980	820	5000	1970	5	1	199596576	5439	12.85	0.36	12	0.06	212.00	7594.00	3010	20230217	-9.47	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2950	-7.63	20230405	2340	16.45	20231031	0.83	N	003470	5000	9979 억	128688007	N	N	1320	N	N
39	20240223	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2735	-5	5	-0.18	272418465	99330	45.07	2750	2775	2715	3560	1920	2740	2742.56	64.47	18524	2856	2797	2761	2702	2666	2780	2685	9980	820	5000	1970	5	1	199596576	5459	12.90	0.36	12	0.05	212.00	7594.00	3010	20230217	-9.14	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2950	-7.29	20230405	2340	16.88	20231031	0.83	N	003470	5000	9979 억	128688007	N	N	1320	N	N
40	20240223	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	15	2	0.55	102619955	37322	16.93	2750	2775	2715	3560	1920	2740	2749.58	64.47	4223	2856	2797	2761	2702	2666	2780	2685	9980	820	5000	1970	5	1	199596576	5499	13.00	0.36	12	0.02	212.00	7594.00	3010	20230217	-8.47	2340	20231031	17.74	2890	-4.67	20240219	2370	16.24	20240117	2950	-6.61	20230405	2340	17.74	20231031	0.83	N	003470	5000	9979 억	128688007	N	N	1320	N	N
41	20240223	090142	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	0	3	0.00	14311425	5208	2.36	2750	2755	2735	3560	1920	2740	2747.97	64.47	-2296	2856	2797	2761	2702	2666	2780	2685	9980	820	5000	1970	5	1	199596576	5469	12.92	0.36	12	0.00	212.00	7594.00	3010	20230217	-8.97	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2950	-7.12	20230405	2340	17.09	20231031	0.83	N	003470	5000	9979 억	128688007	N	N	1320	N	N
42	20240222	160136	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	-75	5	-2.66	604089115	220279	130.67	2815	2820	2725	3655	1975	2815	2742.38	64.44	18400	2878	2846	2803	2771	2728	2825	2750	9980	840	5000	2020	5	1	199596576	5469	12.92	0.36	12	0.11	212.00	7594.00	3050	20230216	-10.16	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2950	-7.12	20230405	2340	17.09	20231031	0.84	N	003470	5000	9979 억	128628961	N	N	1320	N	N
43	20240222	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2735	-80	5	-2.84	554958780	202321	120.02	2815	2820	2725	3655	1975	2815	2742.96	64.44	15862	2878	2846	2803	2771	2728	2825	2750	9980	840	5000	2020	5	1	199596576	5459	12.90	0.36	12	0.10	212.00	7594.00	3050	20230216	-10.33	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2950	-7.29	20230405	2340	16.88	20231031	0.84	N	003470	5000	9979 억	128628961	N	N	507	N	N
44	20240222	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2735	-80	5	-2.84	543314255	198066	117.49	2815	2820	2725	3655	1975	2815	2743.10	64.44	17958	2878	2846	2803	2771	2728	2825	2750	9980	840	5000	2020	5	1	199596576	5459	12.90	0.36	12	0.10	212.00	7594.00	3050	20230216	-10.33	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2950	-7.29	20230405	2340	16.88	20231031	0.84	N	003470	5000	9979 억	128628961	N	N	507	N	N
45	20240222	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2745	-70	5	-2.49	472399515	172180	102.14	2815	2820	2725	3655	1975	2815	2743.64	64.44	23281	2878	2846	2803	2771	2728	2825	2750	9980	840	5000	2020	5	1	199596576	5479	12.95	0.36	12	0.09	212.00	7594.00	3050	20230216	-10.00	2340	20231031	17.31	2890	-5.02	20240219	2370	15.82	20240117	2950	-6.95	20230405	2340	17.31	20231031	0.84	N	003470	5000	9979 억	128628961	N	N	507	N	N
46	20240222	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	-75	5	-2.66	457778055	166836	98.97	2815	2820	2725	3655	1975	2815	2743.88	64.44	25833	2878	2846	2803	2771	2728	2825	2750	9980	840	5000	2020	5	1	199596576	5469	12.92	0.36	12	0.08	212.00	7594.00	3050	20230216	-10.16	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2950	-7.12	20230405	2340	17.09	20231031	0.84	N	003470	5000	9979 억	128628961	N	N	507	N	N
47	20240222	110140	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	-90	5	-3.20	410936375	149703	88.80	2815	2820	2725	3655	1975	2815	2745.01	64.44	25997	2878	2846	2803	2771	2728	2825	2750	9980	840	5000	2020	5	1	199596576	5439	12.85	0.36	12	0.08	212.00	7594.00	3050	20230216	-10.66	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2950	-7.63	20230405	2340	16.45	20231031	0.84	N	003470	5000	9979 억	128628961	N	N	507	N	N
48	20240222	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	-75	5	-2.66	175353435	63469	37.65	2815	2820	2740	3655	1975	2815	2762.82	64.44	7540	2878	2846	2803	2771	2728	2825	2750	9980	840	5000	2020	5	1	199596576	5469	12.92	0.36	12	0.03	212.00	7594.00	3050	20230216	-10.16	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2950	-7.12	20230405	2340	17.09	20231031	0.84	N	003470	5000	9979 억	128628961	N	N	507	N	N
49	20240222	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2795	-20	5	-0.71	17432535	6197	3.68	2815	2820	2785	3655	1975	2815	2813.06	64.44	-3318	2878	2846	2803	2771	2728	2825	2750	9980	840	5000	2020	5	1	199596576	5579	13.18	0.37	12	0.00	212.00	7594.00	3050	20230216	-8.36	2340	20231031	19.44	2890	-3.29	20240219	2370	17.93	20240117	2950	-5.25	20230405	2340	19.44	20231031	0.84	N	003470	5000	9979 억	128628961	N	N	507	N	N
50	20240221	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	-10	5	-0.35	469965405	168504	83.22	2825	2835	2760	3670	1980	2825	2789.05	64.43	20891	2918	2871	2833	2786	2748	2852	2767	9980	845	5000	2030	5	1	199596576	5619	13.28	0.37	12	0.08	212.00	7594.00	3050	20230216	-7.70	2340	20231031	20.30	2890	-2.60	20240219	2370	18.78	20240117	2955	-4.74	20230221	2340	20.30	20231031	0.82	N	003470	5000	9979 억	128604760	N	N	507	N	N
51	20240221	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2790	-35	5	-1.24	390863485	140264	69.28	2825	2835	2760	3670	1980	2825	2786.63	64.43	10025	2918	2871	2833	2786	2748	2852	2767	9980	845	5000	2030	5	1	199596576	5569	13.16	0.37	12	0.07	212.00	7594.00	3050	20230216	-8.52	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2955	-5.58	20230221	2340	19.23	20231031	0.82	N	003470	5000	9979 억	128604760	N	N	656	N	N
52	20240221	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	-40	5	-1.42	345445170	124008	61.25	2825	2835	2760	3670	1980	2825	2785.67	64.43	14640	2918	2871	2833	2786	2748	2852	2767	9980	845	5000	2030	5	1	199596576	5559	13.14	0.37	12	0.06	212.00	7594.00	3050	20230216	-8.69	2340	20231031	19.02	2890	-3.63	20240219	2370	17.51	20240117	2955	-5.75	20230221	2340	19.02	20231031	0.82	N	003470	5000	9979 억	128604760	N	N	656	N	N
53	20240221	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-45	5	-1.59	326506495	117201	57.88	2825	2835	2760	3670	1980	2825	2785.87	64.43	15082	2918	2871	2833	2786	2748	2852	2767	9980	845	5000	2030	5	1	199596576	5549	13.11	0.37	12	0.06	212.00	7594.00	3050	20230216	-8.85	2340	20231031	18.80	2890	-3.81	20240219	2370	17.30	20240117	2955	-5.92	20230221	2340	18.80	20231031	0.82	N	003470	5000	9979 억	128604760	N	N	656	N	N
54	20240221	120140	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-45	5	-1.59	158257535	56514	27.91	2825	2835	2780	3670	1980	2825	2800.32	64.43	-9786	2918	2871	2833	2786	2748	2852	2767	9980	845	5000	2030	5	1	199596576	5549	13.11	0.37	12	0.03	212.00	7594.00	3050	20230216	-8.85	2340	20231031	18.80	2890	-3.81	20240219	2370	17.30	20240117	2955	-5.92	20230221	2340	18.80	20231031	0.82	N	003470	5000	9979 억	128604760	N	N	656	N	N
55	20240221	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2800	-25	5	-0.88	93751530	33391	16.49	2825	2835	2790	3670	1980	2825	2807.69	64.43	-10280	2918	2871	2833	2786	2748	2852	2767	9980	845	5000	2030	5	1	199596576	5589	13.21	0.37	12	0.02	212.00	7594.00	3050	20230216	-8.20	2340	20231031	19.66	2890	-3.11	20240219	2370	18.14	20240117	2955	-5.25	20230221	2340	19.66	20231031	0.82	N	003470	5000	9979 억	128604760	N	N	656	N	N
56	20240221	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2805	-20	5	-0.71	72222920	25695	12.69	2825	2835	2790	3670	1980	2825	2810.78	64.43	-9863	2918	2871	2833	2786	2748	2852	2767	9980	845	5000	2030	5	1	199596576	5599	13.23	0.37	12	0.01	212.00	7594.00	3050	20230216	-8.03	2340	20231031	19.87	2890	-2.94	20240219	2370	18.35	20240117	2955	-5.08	20230221	2340	19.87	20231031	0.82	N	003470	5000	9979 억	128604760	N	N	656	N	N
57	20240221	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2800	-25	5	-0.88	8355310	2972	1.47	2825	2825	2800	3670	1980	2825	2811.34	64.43	-2702	2918	2871	2833	2786	2748	2852	2767	9980	845	5000	2030	5	1	199596576	5589	13.21	0.37	12	0.00	212.00	7594.00	3050	20230216	-8.20	2340	20231031	19.66	2890	-3.11	20240219	2370	18.14	20240117	2955	-5.25	20230221	2340	19.66	20231031	0.82	N	003470	5000	9979 억	128604760	N	N	656	N	N
58	20240220	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2825	-55	5	-1.91	569138840	201526	68.32	2855	2880	2795	3740	2020	2880	2824.13	64.45	-35989	2943	2911	2858	2826	2773	2927	2842	9980	860	5000	2070	5	1	199596576	5639	13.33	0.37	12	0.10	212.00	7594.00	3050	20230216	-7.38	2340	20231031	20.73	2890	-2.25	20240219	2370	19.20	20240117	3000	-5.83	20230220	2340	20.73	20231031	0.84	N	003470	5000	9979 억	128639396	N	N	656	N	N
59	20240220	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2810	-70	5	-2.43	496580955	175785	59.59	2855	2880	2795	3740	2020	2880	2824.92	64.45	-28857	2943	2911	2858	2826	2773	2927	2842	9980	860	5000	2070	5	1	199596576	5609	13.25	0.37	12	0.09	212.00	7594.00	3050	20230216	-7.87	2340	20231031	20.09	2890	-2.77	20240219	2370	18.57	20240117	3000	-6.33	20230220	2340	20.09	20231031	0.84	N	003470	5000	9979 억	128639396	N	N	1955	N	N
60	20240220	140139	57	100.00	KOSPI	금융업	N	N	N	N	N	2810	-70	5	-2.43	402393755	142171	48.20	2855	2880	2805	3740	2020	2880	2830.33	64.45	-28350	2943	2911	2858	2826	2773	2927	2842	9980	860	5000	2070	5	1	199596576	5609	13.25	0.37	12	0.07	212.00	7594.00	3050	20230216	-7.87	2340	20231031	20.09	2890	-2.77	20240219	2370	18.57	20240117	3000	-6.33	20230220	2340	20.09	20231031	0.84	N	003470	5000	9979 억	128639396	N	N	1955	N	N
61	20240220	130140	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	-65	5	-2.26	375363300	132554	44.94	2855	2880	2805	3740	2020	2880	2831.76	64.45	-27224	2943	2911	2858	2826	2773	2927	2842	9980	860	5000	2070	5	1	199596576	5619	13.28	0.37	12	0.07	212.00	7594.00	3050	20230216	-7.70	2340	20231031	20.30	2890	-2.60	20240219	2370	18.78	20240117	3000	-6.17	20230220	2340	20.30	20231031	0.84	N	003470	5000	9979 억	128639396	N	N	1955	N	N
62	20240220	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-45	5	-1.56	340318480	120136	40.73	2855	2880	2805	3740	2020	2880	2832.76	64.45	-25049	2943	2911	2858	2826	2773	2927	2842	9980	860	5000	2070	5	1	199596576	5659	13.37	0.37	12	0.06	212.00	7594.00	3050	20230216	-7.05	2340	20231031	21.15	2890	-1.90	20240219	2370	19.62	20240117	3000	-5.50	20230220	2340	21.15	20231031	0.84	N	003470	5000	9979 억	128639396	N	N	1955	N	N
63	20240220	110138	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	-65	5	-2.26	264142985	93143	31.58	2855	2880	2810	3740	2020	2880	2835.86	64.45	-20602	2943	2911	2858	2826	2773	2927	2842	9980	860	5000	2070	5	1	199596576	5619	13.28	0.37	12	0.05	212.00	7594.00	3050	20230216	-7.70	2340	20231031	20.30	2890	-2.60	20240219	2370	18.78	20240117	3000	-6.17	20230220	2340	20.30	20231031	0.84	N	003470	5000	9979 억	128639396	N	N	1955	N	N
64	20240220	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-40	5	-1.39	113495760	39845	13.51	2855	2880	2840	3740	2020	2880	2848.39	64.45	-19380	2943	2911	2858	2826	2773	2927	2842	9980	860	5000	2070	5	1	199596576	5669	13.40	0.37	12	0.02	212.00	7594.00	3050	20230216	-6.89	2340	20231031	21.37	2890	-1.73	20240219	2370	19.83	20240117	3000	-5.33	20230220	2340	21.37	20231031	0.84	N	003470	5000	9979 억	128639396	N	N	1955	N	N
65	20240220	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2880	0	3	0.00	1894415	663	0.22	2855	2880	2855	3740	2020	2880	2855.49	64.45	0	2943	2911	2858	2826	2773	2927	2842	9980	860	5000	2070	5	1	199596576	5748	13.58	0.38	12	0.00	212.00	7594.00	3050	20230216	-5.57	2340	20231031	23.08	2890	-0.35	20240219	2370	21.52	20240117	3000	-4.00	20230220	2340	23.08	20231031	0.84	N	003470	5000	9979 억	128639396	N	N	1955	N	N
66	20240219	160139	57	100.00	KOSPI	금융업	N	N	N	N	N	2880	50	2	1.77	840143025	292655	98.29	2810	2890	2805	3675	1985	2830	2870.76	64.45	-10046	2890	2860	2800	2770	2710	2875	2785	9980	845	5000	2030	5	1	199596576	5748	13.58	0.38	12	0.15	212.00	7594.00	3050	20230213	-5.57	2340	20231031	23.08	2890	-0.35	20240219	2370	21.52	20240117	3000	-4.00	20230220	2340	23.08	20231031	0.86	N	003470	5000	9979 억	128646298	N	N	1955	N	N
67	20240219	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2870	40	2	1.41	808888340	281796	94.64	2810	2890	2805	3675	1985	2830	2870.47	64.45	-5851	2890	2860	2800	2770	2710	2875	2785	9980	845	5000	2030	5	1	199596576	5728	13.54	0.38	12	0.14	212.00	7594.00	3050	20230213	-5.90	2340	20231031	22.65	2890	-0.69	20240219	2370	21.10	20240117	3000	-4.33	20230220	2340	22.65	20231031	0.86	N	003470	5000	9979 억	128646298	N	N	1170	N	N
68	20240219	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2880	50	2	1.77	720597645	251094	84.33	2810	2890	2805	3675	1985	2830	2869.83	64.45	8644	2890	2860	2800	2770	2710	2875	2785	9980	845	5000	2030	5	1	199596576	5748	13.58	0.38	12	0.13	212.00	7594.00	3050	20230213	-5.57	2340	20231031	23.08	2890	-0.35	20240219	2370	21.52	20240117	3000	-4.00	20230220	2340	23.08	20231031	0.86	N	003470	5000	9979 억	128646298	N	N	1170	N	N
69	20240219	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2880	50	2	1.77	674629985	235118	78.97	2810	2890	2805	3675	1985	2830	2869.33	64.45	14739	2890	2860	2800	2770	2710	2875	2785	9980	845	5000	2030	5	1	199596576	5748	13.58	0.38	12	0.12	212.00	7594.00	3050	20230213	-5.57	2340	20231031	23.08	2890	-0.35	20240219	2370	21.52	20240117	3000	-4.00	20230220	2340	23.08	20231031	0.86	N	003470	5000	9979 억	128646298	N	N	1170	N	N
70	20240219	120140	57	100.00	KOSPI	금융업	N	N	N	N	N	2880	50	2	1.77	622536670	217027	72.89	2810	2890	2805	3675	1985	2830	2868.48	64.45	18418	2890	2860	2800	2770	2710	2875	2785	9980	845	5000	2030	5	1	199596576	5748	13.58	0.38	12	0.11	212.00	7594.00	3050	20230213	-5.57	2340	20231031	23.08	2890	-0.35	20240219	2370	21.52	20240117	3000	-4.00	20230220	2340	23.08	20231031	0.86	N	003470	5000	9979 억	128646298	N	N	1170	N	N
71	20240219	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2875	45	2	1.59	576583510	201042	67.52	2810	2890	2805	3675	1985	2830	2867.98	64.45	21636	2890	2860	2800	2770	2710	2875	2785	9980	845	5000	2030	5	1	199596576	5738	13.56	0.38	12	0.10	212.00	7594.00	3050	20230213	-5.74	2340	20231031	22.86	2890	-0.52	20240219	2370	21.31	20240117	3000	-4.17	20230220	2340	22.86	20231031	0.86	N	003470	5000	9979 억	128646298	N	N	1170	N	N
72	20240219	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2885	55	2	1.94	499219180	174152	58.49	2810	2890	2805	3675	1985	2830	2866.57	64.45	26971	2890	2860	2800	2770	2710	2875	2785	9980	845	5000	2030	5	1	199596576	5758	13.61	0.38	12	0.09	212.00	7594.00	3050	20230213	-5.41	2340	20231031	23.29	2890	-0.17	20240219	2370	21.73	20240117	3000	-3.83	20230220	2340	23.29	20231031	0.86	N	003470	5000	9979 억	128646298	N	N	1170	N	N
73	20240219	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2805	-25	5	-0.88	8894515	3164	1.06	2810	2830	2805	3675	1985	2830	2811.16	64.45	1138	2890	2860	2800	2770	2710	2875	2785	9980	845	5000	2030	5	1	199596576	5599	13.23	0.37	12	0.00	212.00	7594.00	3050	20230213	-8.03	2340	20231031	19.87	2850	-1.58	20240208	2370	18.35	20240117	3000	-6.50	20230220	2340	19.87	20231031	0.86	N	003470	5000	9979 억	128646298	N	N	1170	N	N
74	20240216	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2830	60	2	2.17	831774055	297527	151.22	2770	2830	2740	3600	1940	2770	2795.33	64.41	77928	2823	2796	2773	2746	2723	2810	2760	9980	830	5000	1990	5	1	199596576	5649	13.35	0.37	12	0.15	212.00	7594.00	3140	20230210	-9.87	2340	20231031	20.94	2850	-0.70	20240208	2370	19.41	20240117	3050	-7.21	20230216	2340	20.94	20231031	0.86	N	003470	5000	9979 억	128562757	N	N	1170	N	N
75	20240216	150139	57	100.00	KOSPI	금융업	N	N	N	N	N	2825	55	2	1.99	759493085	271941	138.21	2770	2830	2740	3600	1940	2770	2792.86	64.41	69288	2823	2796	2773	2746	2723	2810	2760	9980	830	5000	1990	5	1	199596576	5639	13.33	0.37	12	0.14	212.00	7594.00	3140	20230210	-10.03	2340	20231031	20.73	2850	-0.88	20240208	2370	19.20	20240117	3050	-7.38	20230216	2340	20.73	20231031	0.86	N	003470	5000	9979 억	128562757	N	N	237	N	N
76	20240216	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	45	2	1.62	646477885	231899	117.86	2770	2820	2740	3600	1940	2770	2787.76	64.41	58232	2823	2796	2773	2746	2723	2810	2760	9980	830	5000	1990	5	1	199596576	5619	13.28	0.37	12	0.12	212.00	7594.00	3140	20230210	-10.35	2340	20231031	20.30	2850	-1.23	20240208	2370	18.78	20240117	3050	-7.70	20230216	2340	20.30	20231031	0.86	N	003470	5000	9979 억	128562757	N	N	237	N	N
77	20240216	130138	57	100.00	KOSPI	금융업	N	N	N	N	N	2810	40	2	1.44	521260430	187392	95.24	2770	2815	2740	3600	1940	2770	2781.66	64.41	47080	2823	2796	2773	2746	2723	2810	2760	9980	830	5000	1990	5	1	199596576	5609	13.25	0.37	12	0.09	212.00	7594.00	3140	20230210	-10.51	2340	20231031	20.09	2850	-1.40	20240208	2370	18.57	20240117	3050	-7.87	20230216	2340	20.09	20231031	0.86	N	003470	5000	9979 억	128562757	N	N	237	N	N
78	20240216	120140	57	100.00	KOSPI	금융업	N	N	N	N	N	2790	20	2	0.72	359531000	129718	65.93	2770	2805	2740	3600	1940	2770	2771.64	64.41	15742	2823	2796	2773	2746	2723	2810	2760	9980	830	5000	1990	5	1	199596576	5569	13.16	0.37	12	0.06	212.00	7594.00	3140	20230210	-11.15	2340	20231031	19.23	2850	-2.11	20240208	2370	17.72	20240117	3050	-8.52	20230216	2340	19.23	20231031	0.86	N	003470	5000	9979 억	128562757	N	N	237	N	N
79	20240216	110140	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	10	2	0.36	205951885	74767	38.00	2770	2785	2740	3600	1940	2770	2754.58	64.41	18902	2823	2796	2773	2746	2723	2810	2760	9980	830	5000	1990	5	1	199596576	5549	13.11	0.37	12	0.04	212.00	7594.00	3140	20230210	-11.46	2340	20231031	18.80	2850	-2.46	20240208	2370	17.30	20240117	3050	-8.85	20230216	2340	18.80	20231031	0.86	N	003470	5000	9979 억	128562757	N	N	237	N	N
80	20240216	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2760	-10	5	-0.36	164153370	59698	30.34	2770	2785	2740	3600	1940	2770	2749.73	64.41	17165	2823	2796	2773	2746	2723	2810	2760	9980	830	5000	1990	5	1	199596576	5509	13.02	0.36	12	0.03	212.00	7594.00	3140	20230210	-12.10	2340	20231031	17.95	2850	-3.16	20240208	2370	16.46	20240117	3050	-9.51	20230216	2340	17.95	20231031	0.86	N	003470	5000	9979 억	128562757	N	N	237	N	N
81	20240216	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	5	2	0.18	3368355	1216	0.62	2770	2775	2770	3600	1940	2770	2770.03	64.41	7	2823	2796	2773	2746	2723	2810	2760	9980	830	5000	1990	5	1	199596576	5539	13.09	0.37	12	0.00	212.00	7594.00	3140	20230210	-11.62	2340	20231031	18.59	2850	-2.63	20240208	2370	17.09	20240117	3050	-9.02	20230216	2340	18.59	20231031	0.86	N	003470	5000	9979 억	128562757	N	N	237	N	N
82	20240215	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2770	20	2	0.73	546478290	196725	100.25	2760	2800	2750	3575	1925	2750	2777.88	64.42	-23456	2800	2775	2755	2730	2710	2765	2720	9980	825	5000	1980	5	1	199596576	5529	13.07	0.36	12	0.10	212.00	7594.00	3250	20230209	-14.77	2340	20231031	18.38	2850	-2.81	20240208	2370	16.88	20240117	3050	-9.18	20230216	2340	18.38	20231031	0.87	N	003470	5000	9979 억	128585989	N	N	237	N	N
83	20240215	150139	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	35	2	1.27	513603885	184859	94.20	2760	2800	2750	3575	1925	2750	2778.35	64.42	-22592	2800	2775	2755	2730	2710	2765	2720	9980	825	5000	1980	5	1	199596576	5559	13.14	0.37	12	0.09	212.00	7594.00	3250	20230209	-14.31	2340	20231031	19.02	2850	-2.28	20240208	2370	17.51	20240117	3050	-8.69	20230216	2340	19.02	20231031	0.87	N	003470	5000	9979 억	128585989	N	N	295	N	N
84	20240215	140139	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	25	2	0.91	424388800	152775	77.85	2760	2800	2750	3575	1925	2750	2777.87	64.42	-15904	2800	2775	2755	2730	2710	2765	2720	9980	825	5000	1980	5	1	199596576	5539	13.09	0.37	12	0.08	212.00	7594.00	3250	20230209	-14.62	2340	20231031	18.59	2850	-2.63	20240208	2370	17.09	20240117	3050	-9.02	20230216	2340	18.59	20231031	0.87	N	003470	5000	9979 억	128585989	N	N	295	N	N
85	20240215	130139	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	25	2	0.91	346774965	124820	63.61	2760	2800	2750	3575	1925	2750	2778.20	64.42	-8645	2800	2775	2755	2730	2710	2765	2720	9980	825	5000	1980	5	1	199596576	5539	13.09	0.37	12	0.06	212.00	7594.00	3250	20230209	-14.62	2340	20231031	18.59	2850	-2.63	20240208	2370	17.09	20240117	3050	-9.02	20230216	2340	18.59	20231031	0.87	N	003470	5000	9979 억	128585989	N	N	295	N	N
86	20240215	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2790	40	2	1.45	293185095	105523	53.77	2760	2800	2750	3575	1925	2750	2778.40	64.42	-3871	2800	2775	2755	2730	2710	2765	2720	9980	825	5000	1980	5	1	199596576	5569	13.16	0.37	12	0.05	212.00	7594.00	3250	20230209	-14.15	2340	20231031	19.23	2850	-2.11	20240208	2370	17.72	20240117	3050	-8.52	20230216	2340	19.23	20231031	0.87	N	003470	5000	9979 억	128585989	N	N	295	N	N
87	20240215	110137	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	25	2	0.91	223044485	80428	40.98	2760	2795	2750	3575	1925	2750	2773.22	64.42	-2674	2800	2775	2755	2730	2710	2765	2720	9980	825	5000	1980	5	1	199596576	5539	13.09	0.37	12	0.04	212.00	7594.00	3250	20230209	-14.62	2340	20231031	18.59	2850	-2.63	20240208	2370	17.09	20240117	3050	-9.02	20230216	2340	18.59	20231031	0.87	N	003470	5000	9979 억	128585989	N	N	295	N	N
88	20240215	100138	57	100.00	KOSPI	금융업	N	N	N	N	N	2760	10	2	0.36	92380055	33407	17.02	2760	2780	2750	3575	1925	2750	2765.29	64.42	-16606	2800	2775	2755	2730	2710	2765	2720	9980	825	5000	1980	5	1	199596576	5509	13.02	0.36	12	0.02	212.00	7594.00	3250	20230209	-15.08	2340	20231031	17.95	2850	-3.16	20240208	2370	16.46	20240117	3050	-9.51	20230216	2340	17.95	20231031	0.87	N	003470	5000	9979 억	128585989	N	N	295	N	N
89	20240215	090137	57	100.00	KOSPI	금융업	N	N	N	N	N	2760	10	2	0.36	5670245	2055	1.05	2760	2760	2755	3575	1925	2750	2759.24	64.42	-903	2800	2775	2755	2730	2710	2765	2720	9980	825	5000	1980	5	1	199596576	5509	13.02	0.36	12	0.00	212.00	7594.00	3250	20230209	-15.08	2340	20231031	17.95	2850	-3.16	20240208	2370	16.46	20240117	3050	-9.51	20230216	2340	17.95	20231031	0.87	N	003470	5000	9979 억	128585989	N	N	295	N	N
90	20240214	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2750	-30	5	-1.08	539589515	196240	102.53	2760	2780	2735	3610	1950	2780	2749.64	64.41	31983	2826	2802	2781	2757	2736	2815	2770	9980	830	5000	2000	5	1	199596576	5489	12.97	0.36	12	0.10	212.00	7594.00	3310	20230208	-16.92	2340	20231031	17.52	2850	-3.51	20240208	2370	16.03	20240117	3050	-9.84	20230216	2340	17.52	20231031	0.87	N	003470	5000	9979 억	128556980	N	N	295	N	N
91	20240214	150138	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	-25	5	-0.90	490036995	178228	93.12	2760	2780	2735	3610	1950	2780	2749.50	64.41	34758	2826	2802	2781	2757	2736	2815	2770	9980	830	5000	2000	5	1	199596576	5499	13.00	0.36	12	0.09	212.00	7594.00	3310	20230208	-16.77	2340	20231031	17.74	2850	-3.33	20240208	2370	16.24	20240117	3050	-9.67	20230216	2340	17.74	20231031	0.87	N	003470	5000	9979 억	128556980	N	N	448	N	N
92	20240214	140138	57	100.00	KOSPI	금융업	N	N	N	N	N	2765	-15	5	-0.54	364872275	132677	69.32	2760	2780	2735	3610	1950	2780	2750.08	64.41	31323	2826	2802	2781	2757	2736	2815	2770	9980	830	5000	2000	5	1	199596576	5519	13.04	0.36	12	0.07	212.00	7594.00	3310	20230208	-16.47	2340	20231031	18.16	2850	-2.98	20240208	2370	16.67	20240117	3050	-9.34	20230216	2340	18.16	20231031	0.87	N	003470	5000	9979 억	128556980	N	N	448	N	N
93	20240214	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2745	-35	5	-1.26	234720735	85574	44.71	2760	2760	2735	3610	1950	2780	2742.90	64.41	28308	2826	2802	2781	2757	2736	2815	2770	9980	830	5000	2000	5	1	199596576	5479	12.95	0.36	12	0.04	212.00	7594.00	3310	20230208	-17.07	2340	20231031	17.31	2850	-3.68	20240208	2370	15.82	20240117	3050	-10.00	20230216	2340	17.31	20231031	0.87	N	003470	5000	9979 억	128556980	N	N	448	N	N
94	20240214	120138	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	-25	5	-0.90	229806230	83786	43.78	2760	2760	2735	3610	1950	2780	2742.78	64.41	28343	2826	2802	2781	2757	2736	2815	2770	9980	830	5000	2000	5	1	199596576	5499	13.00	0.36	12	0.04	212.00	7594.00	3310	20230208	-16.77	2340	20231031	17.74	2850	-3.33	20240208	2370	16.24	20240117	3050	-9.67	20230216	2340	17.74	20231031	0.87	N	003470	5000	9979 억	128556980	N	N	448	N	N
95	20240214	110138	57	100.00	KOSPI	금융업	N	N	N	N	N	2750	-30	5	-1.08	183988350	67083	35.05	2760	2760	2735	3610	1950	2780	2742.70	64.41	25494	2826	2802	2781	2757	2736	2815	2770	9980	830	5000	2000	5	1	199596576	5489	12.97	0.36	12	0.03	212.00	7594.00	3310	20230208	-16.92	2340	20231031	17.52	2850	-3.51	20240208	2370	16.03	20240117	3050	-9.84	20230216	2340	17.52	20231031	0.87	N	003470	5000	9979 억	128556980	N	N	448	N	N
96	20240214	090136	57	100.00	KOSPI	금융업	N	N	N	N	N	2750	-30	5	-1.08	8461150	3079	1.61	2760	2760	2735	3610	1950	2780	2748.02	64.41	-892	2826	2802	2781	2757	2736	2815	2770	9980	830	5000	2000	5	1	199596576	5489	12.97	0.36	12	0.00	212.00	7594.00	3310	20230208	-16.92	2340	20231031	17.52	2850	-3.51	20240208	2370	16.03	20240117	3050	-9.84	20230216	2340	17.52	20231031	0.87	N	003470	5000	9979 억	128556980	N	N	448	N	N
97	20240213	160137	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	20	2	0.72	532512005	191155	63.64	2760	2805	2760	3585	1935	2760	2785.76	64.41	8684	2893	2826	2783	2716	2673	2805	2695	9980	825	5000	1980	5	1	199596576	5549	13.11	0.37	12	0.10	212.00	7594.00	3310	20230208	-16.01	2340	20231031	18.80	2850	-2.46	20240208	2370	17.30	20240117	3050	-8.85	20230213	2340	18.80	20231031	0.88	N	003470	5000	9979 억	128555749	N	N	448	N	N
98	20240213	150134	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	25	2	0.91	508951630	182679	60.82	2760	2805	2760	3585	1935	2760	2786.04	64.41	9041	2893	2826	2783	2716	2673	2805	2695	9980	825	5000	1980	5	1	199596576	5559	13.14	0.37	12	0.09	212.00	7594.00	3310	20230208	-15.86	2340	20231031	19.02	2850	-2.28	20240208	2370	17.51	20240117	3050	-8.69	20230213	2340	19.02	20231031	0.88	N	003470	5000	9979 억	128555749	N	N	973	N	N
99	20240213	140138	57	100.00	KOSPI	금융업	N	N	N	N	N	2790	30	2	1.09	451798665	162136	53.98	2760	2805	2760	3585	1935	2760	2786.54	64.41	8282	2893	2826	2783	2716	2673	2805	2695	9980	825	5000	1980	5	1	199596576	5569	13.16	0.37	12	0.08	212.00	7594.00	3310	20230208	-15.71	2340	20231031	19.23	2850	-2.11	20240208	2370	17.72	20240117	3050	-8.52	20230213	2340	19.23	20231031	0.88	N	003470	5000	9979 억	128555749	N	N	973	N	N
100	20240213	130136	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	20	2	0.72	393136070	141063	46.96	2760	2805	2760	3585	1935	2760	2786.95	64.41	5989	2893	2826	2783	2716	2673	2805	2695	9980	825	5000	1980	5	1	199596576	5549	13.11	0.37	12	0.07	212.00	7594.00	3310	20230208	-16.01	2340	20231031	18.80	2850	-2.46	20240208	2370	17.30	20240117	3050	-8.85	20230213	2340	18.80	20231031	0.88	N	003470	5000	9979 억	128555749	N	N	973	N	N
101	20240213	120137	57	100.00	KOSPI	금융업	N	N	N	N	N	2790	30	2	1.09	334401105	119956	39.94	2760	2805	2760	3585	1935	2760	2787.70	64.41	1285	2893	2826	2783	2716	2673	2805	2695	9980	825	5000	1980	5	1	199596576	5569	13.16	0.37	12	0.06	212.00	7594.00	3310	20230208	-15.71	2340	20231031	19.23	2850	-2.11	20240208	2370	17.72	20240117	3050	-8.52	20230213	2340	19.23	20231031	0.88	N	003470	5000	9979 억	128555749	N	N	973	N	N
102	20240213	110138	57	100.00	KOSPI	금융업	N	N	N	N	N	2795	35	2	1.27	290118015	104093	34.66	2760	2805	2760	3585	1935	2760	2787.10	64.41	-3195	2893	2826	2783	2716	2673	2805	2695	9980	825	5000	1980	5	1	199596576	5579	13.18	0.37	12	0.05	212.00	7594.00	3310	20230208	-15.56	2340	20231031	19.44	2850	-1.93	20240208	2370	17.93	20240117	3050	-8.36	20230213	2340	19.44	20231031	0.88	N	003470	5000	9979 억	128555749	N	N	973	N	N
103	20240213	100133	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	25	2	0.91	121136845	43538	14.49	2760	2800	2760	3585	1935	2760	2782.32	64.41	-1391	2893	2826	2783	2716	2673	2805	2695	9980	825	5000	1980	5	1	199596576	5559	13.14	0.37	12	0.02	212.00	7594.00	3310	20230208	-15.86	2340	20231031	19.02	2850	-2.28	20240208	2370	17.51	20240117	3050	-8.69	20230213	2340	19.02	20231031	0.88	N	003470	5000	9979 억	128555749	N	N	973	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History