KissMeData/005440/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	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	160205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4235	-80	5	-1.85	1155549640	271994	83.96	4305	4305	4215	5600	3025	4315	4248.43	4.40	6821	4405	4360	4275	4230	4145	4382	4252	788	1285	500	2930	5	1	155904301	6603	7.40	0.22	12	0.17	572.00	19400.00	5470	20240207	-22.58	3010	20230726	40.70	5470	-22.58	20240207	3340	26.80	20240117	7250	-41.59	20230302	3010	40.70	20230726	0.59	N	005440	500	788 억	6854469	N	N	262	N	N
3	20240229	150205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4240	-75	5	-1.74	1066724810	251031	77.49	4305	4305	4215	5600	3025	4315	4249.34	4.40	5340	4405	4360	4275	4230	4145	4382	4252	788	1285	500	2930	5	1	155904301	6610	7.41	0.22	12	0.16	572.00	19400.00	5470	20240207	-22.49	3010	20230726	40.86	5470	-22.49	20240207	3340	26.95	20240117	7250	-41.52	20230302	3010	40.86	20230726	0.59	N	005440	500	788 억	6854469	N	N	1171	N	N
4	20240229	140205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4240	-75	5	-1.74	769512560	180963	55.86	4305	4305	4215	5600	3025	4315	4252.27	4.40	-4511	4405	4360	4275	4230	4145	4382	4252	788	1285	500	2930	5	1	155904301	6610	7.41	0.22	12	0.12	572.00	19400.00	5470	20240207	-22.49	3010	20230726	40.86	5470	-22.49	20240207	3340	26.95	20240117	7250	-41.52	20230302	3010	40.86	20230726	0.59	N	005440	500	788 억	6854469	N	N	1171	N	N
5	20240229	130206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4255	-60	5	-1.39	612571875	144002	44.45	4305	4305	4215	5600	3025	4315	4253.85	4.40	-2246	4405	4360	4275	4230	4145	4382	4252	788	1285	500	2930	5	1	155904301	6634	7.44	0.22	12	0.09	572.00	19400.00	5470	20240207	-22.21	3010	20230726	41.36	5470	-22.21	20240207	3340	27.40	20240117	7250	-41.31	20230302	3010	41.36	20230726	0.59	N	005440	500	788 억	6854469	N	N	1171	N	N
6	20240229	120206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4275	-40	5	-0.93	519073580	122066	37.68	4305	4305	4215	5600	3025	4315	4252.33	4.40	1989	4405	4360	4275	4230	4145	4382	4252	788	1285	500	2930	5	1	155904301	6665	7.47	0.22	12	0.08	572.00	19400.00	5470	20240207	-21.85	3010	20230726	42.03	5470	-21.85	20240207	3340	27.99	20240117	7250	-41.03	20230302	3010	42.03	20230726	0.59	N	005440	500	788 억	6854469	N	N	1171	N	N
7	20240229	110205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4255	-60	5	-1.39	438628895	103200	31.85	4305	4305	4215	5600	3025	4315	4250.19	4.40	2302	4405	4360	4275	4230	4145	4382	4252	788	1285	500	2930	5	1	155904301	6634	7.44	0.22	12	0.07	572.00	19400.00	5470	20240207	-22.21	3010	20230726	41.36	5470	-22.21	20240207	3340	27.40	20240117	7250	-41.31	20230302	3010	41.36	20230726	0.59	N	005440	500	788 억	6854469	N	N	1171	N	N
8	20240229	100206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4230	-85	5	-1.97	295879235	69694	21.51	4305	4305	4215	5600	3025	4315	4245.27	4.40	1312	4405	4360	4275	4230	4145	4382	4252	788	1285	500	2930	5	1	155904301	6595	7.40	0.22	12	0.04	572.00	19400.00	5470	20240207	-22.67	3010	20230726	40.53	5470	-22.67	20240207	3340	26.65	20240117	7250	-41.66	20230302	3010	40.53	20230726	0.59	N	005440	500	788 억	6854469	N	N	1171	N	N
9	20240229	090206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4275	-40	5	-0.93	10539540	2452	0.76	4305	4305	4275	5600	3025	4315	4297.34	4.40	-1210	4405	4360	4275	4230	4145	4382	4252	788	1285	500	2930	5	1	155904301	6665	7.47	0.22	12	0.00	572.00	19400.00	5470	20240207	-21.85	3010	20230726	42.03	5470	-21.85	20240207	3340	27.99	20240117	7250	-41.03	20230302	3010	42.03	20230726	0.59	N	005440	500	788 억	6854469	N	N	1171	N	N
10	20240228	160154	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4315	60	2	1.41	1379906590	323154	87.84	4265	4320	4190	5530	2980	4255	4270.04	4.44	-66634	4425	4340	4255	4170	4085	4297	4127	788	1275	500	2890	5	1	155904301	6727	7.54	0.22	12	0.21	572.00	19400.00	5470	20240207	-21.12	3010	20230726	43.36	5470	-21.12	20240207	3340	29.19	20240117	7250	-40.48	20230228	3010	43.36	20230726	0.60	N	005440	500	788 억	6919457	N	N	1171	N	N
11	20240228	150157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4305	50	2	1.18	1175492695	275735	74.95	4265	4320	4190	5530	2980	4255	4263.12	4.44	-40250	4425	4340	4255	4170	4085	4297	4127	788	1275	500	2890	5	1	155904301	6712	7.53	0.22	12	0.18	572.00	19400.00	5470	20240207	-21.30	3010	20230726	43.02	5470	-21.30	20240207	3340	28.89	20240117	7250	-40.62	20230228	3010	43.02	20230726	0.60	N	005440	500	788 억	6919457	N	N	2	N	N
12	20240228	140205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4285	30	2	0.71	983056155	230815	62.74	4265	4320	4190	5530	2980	4255	4259.07	4.44	-29738	4425	4340	4255	4170	4085	4297	4127	788	1275	500	2890	5	1	155904301	6680	7.49	0.22	12	0.15	572.00	19400.00	5470	20240207	-21.66	3010	20230726	42.36	5470	-21.66	20240207	3340	28.29	20240117	7250	-40.90	20230228	3010	42.36	20230726	0.60	N	005440	500	788 억	6919457	N	N	2	N	N
13	20240228	130205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4290	35	2	0.82	699393345	164844	44.81	4265	4305	4190	5530	2980	4255	4242.76	4.44	-4763	4425	4340	4255	4170	4085	4297	4127	788	1275	500	2890	5	1	155904301	6688	7.50	0.22	12	0.11	572.00	19400.00	5470	20240207	-21.57	3010	20230726	42.52	5470	-21.57	20240207	3340	28.44	20240117	7250	-40.83	20230228	3010	42.52	20230726	0.60	N	005440	500	788 억	6919457	N	N	2	N	N
14	20240228	120206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4255	0	3	0.00	526116805	124312	33.79	4265	4285	4190	5530	2980	4255	4232.23	4.44	2133	4425	4340	4255	4170	4085	4297	4127	788	1275	500	2890	5	1	155904301	6634	7.44	0.22	12	0.08	572.00	19400.00	5470	20240207	-22.21	3010	20230726	41.36	5470	-22.21	20240207	3340	27.40	20240117	7250	-41.31	20230228	3010	41.36	20230726	0.60	N	005440	500	788 억	6919457	N	N	2	N	N
15	20240228	110201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4245	-10	5	-0.24	462565560	109337	29.72	4265	4285	4190	5530	2980	4255	4230.64	4.44	2150	4425	4340	4255	4170	4085	4297	4127	788	1275	500	2890	5	1	155904301	6618	7.42	0.22	12	0.07	572.00	19400.00	5470	20240207	-22.39	3010	20230726	41.03	5470	-22.39	20240207	3340	27.10	20240117	7250	-41.45	20230228	3010	41.03	20230726	0.60	N	005440	500	788 억	6919457	N	N	2	N	N
16	20240228	100206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4215	-40	5	-0.94	353655920	83746	22.76	4265	4285	4190	5530	2980	4255	4222.96	4.44	6770	4425	4340	4255	4170	4085	4297	4127	788	1275	500	2890	5	1	155904301	6571	7.37	0.22	12	0.05	572.00	19400.00	5470	20240207	-22.94	3010	20230726	40.03	5470	-22.94	20240207	3340	26.20	20240117	7250	-41.86	20230228	3010	40.03	20230726	0.60	N	005440	500	788 억	6919457	N	N	2	N	N
17	20240228	090205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4250	-5	5	-0.12	10436645	2448	0.67	4265	4270	4240	5530	2980	4255	4263.34	4.44	-1131	4425	4340	4255	4170	4085	4297	4127	788	1275	500	2890	5	1	155904301	6626	7.43	0.22	12	0.00	572.00	19400.00	5470	20240207	-22.30	3010	20230726	41.20	5470	-22.30	20240207	3340	27.25	20240117	7250	-41.38	20230228	3010	41.20	20230726	0.60	N	005440	500	788 억	6919457	N	N	2	N	N
18	20240227	160206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4255	-30	5	-0.70	1566417995	367505	47.43	4285	4340	4170	5570	3000	4285	4262.32	4.44	4158	4508	4396	4288	4176	4068	4342	4122	788	1285	500	2910	5	1	155904301	6634	7.44	0.22	12	0.24	572.00	19400.00	5470	20240207	-22.21	3010	20230726	41.36	5470	-22.21	20240207	3340	27.40	20240117	7250	-41.31	20230227	3010	41.36	20230726	0.58	N	005440	500	788 억	6917508	N	N	2	N	N
19	20240227	150206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4250	-35	5	-0.82	1466321415	343923	44.39	4285	4340	4170	5570	3000	4285	4263.52	4.44	-1964	4508	4396	4288	4176	4068	4342	4122	788	1285	500	2910	5	1	155904301	6626	7.43	0.22	12	0.22	572.00	19400.00	5470	20240207	-22.30	3010	20230726	41.20	5470	-22.30	20240207	3340	27.25	20240117	7250	-41.38	20230227	3010	41.20	20230726	0.58	N	005440	500	788 억	6917508	N	N	684	N	N
20	20240227	140207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4245	-40	5	-0.93	1242302150	290948	37.55	4285	4340	4170	5570	3000	4285	4269.84	4.44	-21090	4508	4396	4288	4176	4068	4342	4122	788	1285	500	2910	5	1	155904301	6618	7.42	0.22	12	0.19	572.00	19400.00	5470	20240207	-22.39	3010	20230726	41.03	5470	-22.39	20240207	3340	27.10	20240117	7250	-41.45	20230227	3010	41.03	20230726	0.58	N	005440	500	788 억	6917508	N	N	684	N	N
21	20240227	130155	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4290	5	2	0.12	1070621650	250780	32.37	4285	4340	4170	5570	3000	4285	4269.17	4.44	3923	4508	4396	4288	4176	4068	4342	4122	788	1285	500	2910	5	1	155904301	6688	7.50	0.22	12	0.16	572.00	19400.00	5470	20240207	-21.57	3010	20230726	42.52	5470	-21.57	20240207	3340	28.44	20240117	7250	-40.83	20230227	3010	42.52	20230726	0.58	N	005440	500	788 억	6917508	N	N	684	N	N
22	20240227	120206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4290	5	2	0.12	970118700	227340	29.34	4285	4340	4170	5570	3000	4285	4267.26	4.44	6730	4508	4396	4288	4176	4068	4342	4122	788	1285	500	2910	5	1	155904301	6688	7.50	0.22	12	0.15	572.00	19400.00	5470	20240207	-21.57	3010	20230726	42.52	5470	-21.57	20240207	3340	28.44	20240117	7250	-40.83	20230227	3010	42.52	20230726	0.58	N	005440	500	788 억	6917508	N	N	684	N	N
23	20240227	110206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4320	35	2	0.82	802500550	188421	24.32	4285	4340	4170	5570	3000	4285	4259.08	4.44	14705	4508	4396	4288	4176	4068	4342	4122	788	1285	500	2910	5	1	155904301	6735	7.55	0.22	12	0.12	572.00	19400.00	5470	20240207	-21.02	3010	20230726	43.52	5470	-21.02	20240207	3340	29.34	20240117	7250	-40.41	20230227	3010	43.52	20230726	0.58	N	005440	500	788 억	6917508	N	N	684	N	N
24	20240227	100205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4305	20	2	0.47	595665945	140524	18.14	4285	4320	4170	5570	3000	4285	4238.89	4.44	38498	4508	4396	4288	4176	4068	4342	4122	788	1285	500	2910	5	1	155904301	6712	7.53	0.22	12	0.09	572.00	19400.00	5470	20240207	-21.30	3010	20230726	43.02	5470	-21.30	20240207	3340	28.89	20240117	7250	-40.62	20230227	3010	43.02	20230726	0.58	N	005440	500	788 억	6917508	N	N	684	N	N
25	20240227	090206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4300	15	2	0.35	19668730	4588	0.59	4285	4320	4285	5570	3000	4285	4286.99	4.44	-701	4508	4396	4288	4176	4068	4342	4122	788	1285	500	2910	5	1	155904301	6704	7.52	0.22	12	0.00	572.00	19400.00	5470	20240207	-21.39	3010	20230726	42.86	5470	-21.39	20240207	3340	28.74	20240117	7250	-40.69	20230227	3010	42.86	20230726	0.58	N	005440	500	788 억	6917508	N	N	684	N	N
26	20240226	160204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4285	-135	5	-3.05	3284541260	768553	93.47	4400	4400	4180	5740	3095	4420	4273.19	4.33	172539	4736	4577	4456	4297	4176	4517	4237	788	1320	500	3000	5	1	155904301	6680	7.49	0.22	12	0.49	572.00	19400.00	5470	20240207	-21.66	3010	20230726	42.36	5470	-21.66	20240207	3340	28.29	20240117	7250	-40.90	20230227	3010	42.36	20230726	0.65	N	005440	500	788 억	6743412	N	N	684	N	N
27	20240226	150205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4305	-115	5	-2.60	3158250415	739127	89.89	4400	4400	4180	5740	3095	4420	4272.46	4.33	173014	4736	4577	4456	4297	4176	4517	4237	788	1320	500	3000	5	1	155904301	6712	7.53	0.22	12	0.47	572.00	19400.00	5470	20240207	-21.30	3010	20230726	43.02	5470	-21.30	20240207	3340	28.89	20240117	7250	-40.62	20230227	3010	43.02	20230726	0.65	N	005440	500	788 억	6743412	N	N	8	N	N
28	20240226	140205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4355	-65	5	-1.47	2772739995	649328	78.97	4400	4400	4180	5740	3095	4420	4269.60	4.33	157216	4736	4577	4456	4297	4176	4517	4237	788	1320	500	3000	5	1	155904301	6790	7.61	0.22	12	0.42	572.00	19400.00	5470	20240207	-20.38	3010	20230726	44.68	5470	-20.38	20240207	3340	30.39	20240117	7250	-39.93	20230227	3010	44.68	20230726	0.65	N	005440	500	788 억	6743412	N	N	8	N	N
29	20240226	130204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4285	-135	5	-3.05	2558305960	599744	72.94	4400	4400	4180	5740	3095	4420	4265.03	4.33	160415	4736	4577	4456	4297	4176	4517	4237	788	1320	500	3000	5	1	155904301	6680	7.49	0.22	12	0.38	572.00	19400.00	5470	20240207	-21.66	3010	20230726	42.36	5470	-21.66	20240207	3340	28.29	20240117	7250	-40.90	20230227	3010	42.36	20230726	0.65	N	005440	500	788 억	6743412	N	N	8	N	N
30	20240226	120204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4295	-125	5	-2.83	2368961125	555623	67.58	4400	4400	4180	5740	3095	4420	4262.92	4.33	144253	4736	4577	4456	4297	4176	4517	4237	788	1320	500	3000	5	1	155904301	6696	7.51	0.22	12	0.36	572.00	19400.00	5470	20240207	-21.48	3010	20230726	42.69	5470	-21.48	20240207	3340	28.59	20240117	7250	-40.76	20230227	3010	42.69	20230726	0.65	N	005440	500	788 억	6743412	N	N	8	N	N
31	20240226	110204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4275	-145	5	-3.28	2133188505	500718	60.90	4400	4400	4180	5740	3095	4420	4259.47	4.33	122550	4736	4577	4456	4297	4176	4517	4237	788	1320	500	3000	5	1	155904301	6665	7.47	0.22	12	0.32	572.00	19400.00	5470	20240207	-21.85	3010	20230726	42.03	5470	-21.85	20240207	3340	27.99	20240117	7250	-41.03	20230227	3010	42.03	20230726	0.65	N	005440	500	788 억	6743412	N	N	8	N	N
32	20240226	100203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4240	-180	5	-4.07	1307603370	305297	37.13	4400	4400	4210	5740	3095	4420	4281.95	4.33	51131	4736	4577	4456	4297	4176	4517	4237	788	1320	500	3000	5	1	155904301	6610	7.41	0.22	12	0.20	572.00	19400.00	5470	20240207	-22.49	3010	20230726	40.86	5470	-22.49	20240207	3340	26.95	20240117	7250	-41.52	20230227	3010	40.86	20230726	0.65	N	005440	500	788 억	6743412	N	N	8	N	N
33	20240226	090200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4370	-50	5	-1.13	38994915	8872	1.08	4400	4400	4370	5740	3095	4420	4385.86	4.33	1079	4736	4577	4456	4297	4176	4517	4237	788	1320	500	3000	5	1	155904301	6813	7.64	0.23	12	0.01	572.00	19400.00	5470	20240207	-20.11	3010	20230726	45.18	5470	-20.11	20240207	3340	30.84	20240117	7250	-39.72	20230227	3010	45.18	20230726	0.65	N	005440	500	788 억	6743412	N	N	8	N	N
34	20240223	160203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4420	-100	5	-2.21	3644486585	820157	120.45	4540	4615	4335	5870	3165	4520	4443.65	4.28	40191	4680	4600	4525	4445	4370	4562	4407	788	1350	500	3070	5	1	155904301	6891	7.73	0.23	12	0.53	572.00	19400.00	5470	20240207	-19.20	3010	20230726	46.84	5470	-19.20	20240207	3340	32.34	20240117	7280	-39.29	20230224	3010	46.84	20230726	0.64	N	005440	500	788 억	6672192	N	N	8	N	N
35	20240223	150204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4435	-85	5	-1.88	3392741630	763249	112.09	4540	4615	4335	5870	3165	4520	4445.13	4.28	46455	4680	4600	4525	4445	4370	4562	4407	788	1350	500	3070	5	1	155904301	6914	7.75	0.23	12	0.49	572.00	19400.00	5470	20240207	-18.92	3010	20230726	47.34	5470	-18.92	20240207	3340	32.78	20240117	7280	-39.08	20230224	3010	47.34	20230726	0.64	N	005440	500	788 억	6672192	N	N	39	N	N
36	20240223	140202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4430	-90	5	-1.99	3095029520	696065	102.23	4540	4615	4335	5870	3165	4520	4446.47	4.28	47009	4680	4600	4525	4445	4370	4562	4407	788	1350	500	3070	5	1	155904301	6907	7.74	0.23	12	0.45	572.00	19400.00	5470	20240207	-19.01	3010	20230726	47.18	5470	-19.01	20240207	3340	32.63	20240117	7280	-39.15	20230224	3010	47.18	20230726	0.64	N	005440	500	788 억	6672192	N	N	39	N	N
37	20240223	130202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4390	-130	5	-2.88	2748832545	617640	90.71	4540	4615	4335	5870	3165	4520	4450.54	4.28	26529	4680	4600	4525	4445	4370	4562	4407	788	1350	500	3070	5	1	155904301	6844	7.67	0.23	12	0.40	572.00	19400.00	5470	20240207	-19.74	3010	20230726	45.85	5470	-19.74	20240207	3340	31.44	20240117	7280	-39.70	20230224	3010	45.85	20230726	0.64	N	005440	500	788 억	6672192	N	N	39	N	N
38	20240223	120202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4360	-160	5	-3.54	2475417815	555228	81.54	4540	4615	4335	5870	3165	4520	4458.38	4.28	7750	4680	4600	4525	4445	4370	4562	4407	788	1350	500	3070	5	1	155904301	6797	7.62	0.22	12	0.36	572.00	19400.00	5470	20240207	-20.29	3010	20230726	44.85	5470	-20.29	20240207	3340	30.54	20240117	7280	-40.11	20230224	3010	44.85	20230726	0.64	N	005440	500	788 억	6672192	N	N	39	N	N
39	20240223	110202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4405	-115	5	-2.54	1785301450	397594	58.39	4540	4615	4395	5870	3165	4520	4490.26	4.28	2646	4680	4600	4525	4445	4370	4562	4407	788	1350	500	3070	5	1	155904301	6868	7.70	0.23	12	0.26	572.00	19400.00	5470	20240207	-19.47	3010	20230726	46.35	5470	-19.47	20240207	3340	31.89	20240117	7280	-39.49	20230224	3010	46.35	20230726	0.64	N	005440	500	788 억	6672192	N	N	39	N	N
40	20240223	100201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4495	-25	5	-0.55	845633850	185978	27.31	4540	4615	4475	5870	3165	4520	4546.96	4.28	-15760	4680	4600	4525	4445	4370	4562	4407	788	1350	500	3070	5	1	155904301	7008	7.86	0.23	12	0.12	572.00	19400.00	5470	20240207	-17.82	3010	20230726	49.34	5470	-17.82	20240207	3340	34.58	20240117	7280	-38.26	20230224	3010	49.34	20230726	0.64	N	005440	500	788 억	6672192	N	N	39	N	N
41	20240223	090202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4540	20	2	0.44	32406995	7134	1.05	4540	4560	4535	5870	3165	4520	4542.61	4.28	1068	4680	4600	4525	4445	4370	4562	4407	788	1350	500	3070	5	1	155904301	7078	7.94	0.23	12	0.00	572.00	19400.00	5470	20240207	-17.00	3010	20230726	50.83	5470	-17.00	20240207	3340	35.93	20240117	7280	-37.64	20230224	3010	50.83	20230726	0.64	N	005440	500	788 억	6672192	N	N	39	N	N
42	20240222	160156	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4520	-45	5	-0.99	3072531385	680026	94.14	4565	4605	4450	5930	3200	4565	4518.25	4.23	91375	4941	4752	4656	4467	4371	4705	4420	788	1365	500	3100	5	1	155904301	7047	7.90	0.23	12	0.44	572.00	19400.00	5470	20240207	-17.37	3010	20230726	50.17	5470	-17.37	20240207	3340	35.33	20240117	7280	-37.91	20230224	3010	50.17	20230726	0.65	N	005440	500	788 억	6596875	N	N	39	N	N
43	20240222	150201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4510	-55	5	-1.20	2932497905	648943	89.84	4565	4605	4450	5930	3200	4565	4518.88	4.23	91589	4941	4752	4656	4467	4371	4705	4420	788	1365	500	3100	5	1	155904301	7031	7.88	0.23	12	0.42	572.00	19400.00	5470	20240207	-17.55	3010	20230726	49.83	5470	-17.55	20240207	3340	35.03	20240117	7280	-38.05	20230224	3010	49.83	20230726	0.65	N	005440	500	788 억	6596875	N	N	153	N	N
44	20240222	140202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4530	-35	5	-0.77	2522066240	558080	77.26	4565	4605	4450	5930	3200	4565	4519.18	4.23	93938	4941	4752	4656	4467	4371	4705	4420	788	1365	500	3100	5	1	155904301	7062	7.92	0.23	12	0.36	572.00	19400.00	5470	20240207	-17.18	3010	20230726	50.50	5470	-17.18	20240207	3340	35.63	20240117	7280	-37.77	20230224	3010	50.50	20230726	0.65	N	005440	500	788 억	6596875	N	N	153	N	N
45	20240222	130202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4490	-75	5	-1.64	2173393385	480659	66.54	4565	4605	4450	5930	3200	4565	4521.69	4.23	73878	4941	4752	4656	4467	4371	4705	4420	788	1365	500	3100	5	1	155904301	7000	7.85	0.23	12	0.31	572.00	19400.00	5470	20240207	-17.92	3010	20230726	49.17	5470	-17.92	20240207	3340	34.43	20240117	7280	-38.32	20230224	3010	49.17	20230726	0.65	N	005440	500	788 억	6596875	N	N	153	N	N
46	20240222	120202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4470	-95	5	-2.08	1848295095	408099	56.49	4565	4605	4450	5930	3200	4565	4529.04	4.23	53046	4941	4752	4656	4467	4371	4705	4420	788	1365	500	3100	5	1	155904301	6969	7.81	0.23	12	0.26	572.00	19400.00	5470	20240207	-18.28	3010	20230726	48.50	5470	-18.28	20240207	3340	33.83	20240117	7280	-38.60	20230224	3010	48.50	20230726	0.65	N	005440	500	788 억	6596875	N	N	153	N	N
47	20240222	110201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4510	-55	5	-1.20	1411742370	310755	43.02	4565	4605	4490	5930	3200	4565	4542.94	4.23	30753	4941	4752	4656	4467	4371	4705	4420	788	1365	500	3100	5	1	155904301	7031	7.88	0.23	12	0.20	572.00	19400.00	5470	20240207	-17.55	3010	20230726	49.83	5470	-17.55	20240207	3340	35.03	20240117	7280	-38.05	20230224	3010	49.83	20230726	0.65	N	005440	500	788 억	6596875	N	N	153	N	N
48	20240222	100200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4560	-5	5	-0.11	730578130	160173	22.17	4565	4605	4505	5930	3200	4565	4561.18	4.23	-3613	4941	4752	4656	4467	4371	4705	4420	788	1365	500	3100	5	1	155904301	7109	7.97	0.24	12	0.10	572.00	19400.00	5470	20240207	-16.64	3010	20230726	51.50	5470	-16.64	20240207	3340	36.53	20240117	7280	-37.36	20230224	3010	51.50	20230726	0.65	N	005440	500	788 억	6596875	N	N	153	N	N
49	20240222	090201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4515	-50	5	-1.10	74893425	16531	2.29	4565	4585	4505	5930	3200	4565	4530.48	4.23	-6474	4941	4752	4656	4467	4371	4705	4420	788	1365	500	3100	5	1	155904301	7039	7.89	0.23	12	0.01	572.00	19400.00	5470	20240207	-17.46	3010	20230726	50.00	5470	-17.46	20240207	3340	35.18	20240117	7280	-37.98	20230224	3010	50.00	20230726	0.65	N	005440	500	788 억	6596875	N	N	153	N	N
50	20240221	160200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4565	-210	5	-4.40	3352827490	720364	103.66	4770	4845	4560	6200	3345	4775	4654.65	4.20	31946	4998	4886	4788	4676	4578	4837	4627	788	1425	500	3240	5	1	155904301	7117	7.98	0.24	12	0.46	572.00	19400.00	5470	20240207	-16.54	3010	20230726	51.66	5470	-16.54	20240207	3340	36.68	20240117	7280	-37.29	20230224	3010	51.66	20230726	0.66	N	005440	500	788 억	6545790	N	N	153	N	N
51	20240221	150159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4585	-190	5	-3.98	3179219850	682425	98.20	4770	4845	4560	6200	3345	4775	4658.71	4.20	33146	4998	4886	4788	4676	4578	4837	4627	788	1425	500	3240	5	1	155904301	7148	8.02	0.24	12	0.44	572.00	19400.00	5470	20240207	-16.18	3010	20230726	52.33	5470	-16.18	20240207	3340	37.28	20240117	7280	-37.02	20230224	3010	52.33	20230726	0.66	N	005440	500	788 억	6545790	N	N	165	N	N
52	20240221	140200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4580	-195	5	-4.08	2739784425	586430	84.39	4770	4845	4575	6200	3345	4775	4671.97	4.20	47537	4998	4886	4788	4676	4578	4837	4627	788	1425	500	3240	5	1	155904301	7140	8.01	0.24	12	0.38	572.00	19400.00	5470	20240207	-16.27	3010	20230726	52.16	5470	-16.27	20240207	3340	37.13	20240117	7280	-37.09	20230224	3010	52.16	20230726	0.66	N	005440	500	788 억	6545790	N	N	165	N	N
53	20240221	130200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4610	-165	5	-3.46	2014391135	428639	61.68	4770	4845	4600	6200	3345	4775	4699.50	4.20	24969	4998	4886	4788	4676	4578	4837	4627	788	1425	500	3240	5	1	155904301	7187	8.06	0.24	12	0.27	572.00	19400.00	5470	20240207	-15.72	3010	20230726	53.16	5470	-15.72	20240207	3340	38.02	20240117	7280	-36.68	20230224	3010	53.16	20230726	0.66	N	005440	500	788 억	6545790	N	N	165	N	N
54	20240221	120200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4640	-135	5	-2.83	1710488015	362877	52.22	4770	4845	4620	6200	3345	4775	4713.68	4.20	12392	4998	4886	4788	4676	4578	4837	4627	788	1425	500	3240	5	1	155904301	7234	8.11	0.24	12	0.23	572.00	19400.00	5470	20240207	-15.17	3010	20230726	54.15	5470	-15.17	20240207	3340	38.92	20240117	7280	-36.26	20230224	3010	54.15	20230726	0.66	N	005440	500	788 억	6545790	N	N	165	N	N
55	20240221	110201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4660	-115	5	-2.41	1176481990	247850	35.67	4770	4845	4650	6200	3345	4775	4746.75	4.20	25666	4998	4886	4788	4676	4578	4837	4627	788	1425	500	3240	5	1	155904301	7265	8.15	0.24	12	0.16	572.00	19400.00	5470	20240207	-14.81	3010	20230726	54.82	5470	-14.81	20240207	3340	39.52	20240117	7280	-35.99	20230224	3010	54.82	20230726	0.66	N	005440	500	788 억	6545790	N	N	165	N	N
56	20240221	100200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4740	-35	5	-0.73	707851700	147771	21.26	4770	4845	4695	6200	3345	4775	4790.19	4.20	14147	4998	4886	4788	4676	4578	4837	4627	788	1425	500	3240	5	1	155904301	7390	8.29	0.24	12	0.09	572.00	19400.00	5470	20240207	-13.35	3010	20230726	57.48	5470	-13.35	20240207	3340	41.92	20240117	7280	-34.89	20230224	3010	57.48	20230726	0.66	N	005440	500	788 억	6545790	N	N	165	N	N
57	20240221	090200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4715	-60	5	-1.26	45460415	9631	1.39	4770	4770	4695	6200	3345	4775	4720.16	4.20	-1204	4998	4886	4788	4676	4578	4837	4627	788	1425	500	3240	5	1	155904301	7351	8.24	0.24	12	0.01	572.00	19400.00	5470	20240207	-13.80	3010	20230726	56.64	5470	-13.80	20240207	3340	41.17	20240117	7280	-35.23	20230224	3010	56.64	20230726	0.66	N	005440	500	788 억	6545790	N	N	165	N	N
58	20240220	160157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4775	-130	5	-2.65	3323989360	692583	29.91	4875	4900	4690	6370	3435	4905	4799.46	4.22	-30645	5335	5120	4855	4640	4375	5227	4747	788	1465	500	3330	5	1	155904301	7444	8.35	0.25	12	0.44	572.00	19400.00	5470	20240207	-12.71	3010	20230726	58.64	5470	-12.71	20240207	3340	42.96	20240117	7280	-34.41	20230224	3010	58.64	20230726	0.64	N	005440	500	788 억	6585560	N	N	165	N	N
59	20240220	150159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4755	-150	5	-3.06	3128016950	651565	28.14	4875	4900	4690	6370	3435	4905	4800.77	4.22	-21828	5335	5120	4855	4640	4375	5227	4747	788	1465	500	3330	5	1	155904301	7413	8.31	0.25	12	0.42	572.00	19400.00	5470	20240207	-13.07	3010	20230726	57.97	5470	-13.07	20240207	3340	42.37	20240117	7280	-34.68	20230224	3010	57.97	20230726	0.64	N	005440	500	788 억	6585560	N	N	256	N	N
60	20240220	140159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4755	-150	5	-3.06	2629065645	546307	23.60	4875	4900	4690	6370	3435	4905	4812.43	4.22	11038	5335	5120	4855	4640	4375	5227	4747	788	1465	500	3330	5	1	155904301	7413	8.31	0.25	12	0.35	572.00	19400.00	5470	20240207	-13.07	3010	20230726	57.97	5470	-13.07	20240207	3340	42.37	20240117	7280	-34.68	20230224	3010	57.97	20230726	0.64	N	005440	500	788 억	6585560	N	N	256	N	N
61	20240220	130159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4810	-95	5	-1.94	1817264385	375310	16.21	4875	4900	4805	6370	3435	4905	4842.04	4.22	12530	5335	5120	4855	4640	4375	5227	4747	788	1465	500	3330	5	1	155904301	7499	8.41	0.25	12	0.24	572.00	19400.00	5470	20240207	-12.07	3010	20230726	59.80	5470	-12.07	20240207	3340	44.01	20240117	7280	-33.93	20230224	3010	59.80	20230726	0.64	N	005440	500	788 억	6585560	N	N	256	N	N
62	20240220	120158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4865	-40	5	-0.82	1584410780	327140	14.13	4875	4900	4810	6370	3435	4905	4843.22	4.22	12635	5335	5120	4855	4640	4375	5227	4747	788	1465	500	3330	5	1	155904301	7585	8.51	0.25	12	0.21	572.00	19400.00	5470	20240207	-11.06	3010	20230726	61.63	5470	-11.06	20240207	3340	45.66	20240117	7280	-33.17	20230224	3010	61.63	20230726	0.64	N	005440	500	788 억	6585560	N	N	256	N	N
63	20240220	110157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4895	-10	5	-0.20	1380504885	285296	12.32	4875	4900	4810	6370	3435	4905	4838.85	4.22	18687	5335	5120	4855	4640	4375	5227	4747	788	1465	500	3330	5	1	155904301	7632	8.56	0.25	12	0.18	572.00	19400.00	5470	20240207	-10.51	3010	20230726	62.62	5470	-10.51	20240207	3340	46.56	20240117	7280	-32.76	20230224	3010	62.62	20230726	0.64	N	005440	500	788 억	6585560	N	N	256	N	N
64	20240220	100157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4820	-85	5	-1.73	986798890	204199	8.82	4875	4875	4810	6370	3435	4905	4832.54	4.22	30846	5335	5120	4855	4640	4375	5227	4747	788	1465	500	3330	5	1	155904301	7515	8.43	0.25	12	0.13	572.00	19400.00	5470	20240207	-11.88	3010	20230726	60.13	5470	-11.88	20240207	3340	44.31	20240117	7280	-33.79	20230224	3010	60.13	20230726	0.64	N	005440	500	788 억	6585560	N	N	256	N	N
65	20240220	090200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4825	-80	5	-1.63	94350040	19425	0.84	4875	4875	4820	6370	3435	4905	4857.14	4.22	-8618	5335	5120	4855	4640	4375	5227	4747	788	1465	500	3330	5	1	155904301	7522	8.44	0.25	12	0.01	572.00	19400.00	5470	20240207	-11.79	3010	20230726	60.30	5470	-11.79	20240207	3340	44.46	20240117	7280	-33.72	20230224	3010	60.30	20230726	0.64	N	005440	500	788 억	6585560	N	N	256	N	N
66	20240219	160158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4905	275	2	5.94	11237740365	2303127	170.08	4630	5070	4590	6010	3245	4630	4879.31	4.46	-347451	4846	4737	4631	4522	4416	4685	4470	788	1380	500	3140	5	1	155904301	7647	8.58	0.25	12	1.48	572.00	19400.00	5470	20240207	-10.33	3010	20230726	62.96	5470	-10.33	20240207	3340	46.86	20240117	7280	-32.62	20230224	3010	62.96	20230726	0.62	N	005440	500	788 억	6946547	N	N	256	N	N
67	20240219	150200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4905	275	2	5.94	10911744375	2236725	165.17	4630	5070	4590	6010	3245	4630	4878.45	4.46	-334690	4846	4737	4631	4522	4416	4685	4470	788	1380	500	3140	5	1	155904301	7647	8.58	0.25	12	1.43	572.00	19400.00	5470	20240207	-10.33	3010	20230726	62.96	5470	-10.33	20240207	3340	46.86	20240117	7280	-32.62	20230224	3010	62.96	20230726	0.62	N	005440	500	788 억	6946547	N	N	793	N	N
68	20240219	140200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4905	275	2	5.94	9130707035	1870434	138.12	4630	5070	4590	6010	3245	4630	4881.60	4.46	-395163	4846	4737	4631	4522	4416	4685	4470	788	1380	500	3140	5	1	155904301	7647	8.58	0.25	12	1.20	572.00	19400.00	5470	20240207	-10.33	3010	20230726	62.96	5470	-10.33	20240207	3340	46.86	20240117	7280	-32.62	20230224	3010	62.96	20230726	0.62	N	005440	500	788 억	6946547	N	N	793	N	N
69	20240219	130200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4800	170	2	3.67	3308594835	693157	51.19	4630	4860	4590	6010	3245	4630	4773.23	4.46	-96463	4846	4737	4631	4522	4416	4685	4470	788	1380	500	3140	5	1	155904301	7483	8.39	0.25	12	0.44	572.00	19400.00	5470	20240207	-12.25	3010	20230726	59.47	5470	-12.25	20240207	3340	43.71	20240117	7280	-34.07	20230224	3010	59.47	20230726	0.62	N	005440	500	788 억	6946547	N	N	793	N	N
70	20240219	120159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4800	170	2	3.67	3074352550	644359	47.58	4630	4860	4590	6010	3245	4630	4771.18	4.46	-95153	4846	4737	4631	4522	4416	4685	4470	788	1380	500	3140	5	1	155904301	7483	8.39	0.25	12	0.41	572.00	19400.00	5470	20240207	-12.25	3010	20230726	59.47	5470	-12.25	20240207	3340	43.71	20240117	7280	-34.07	20230224	3010	59.47	20230726	0.62	N	005440	500	788 억	6946547	N	N	793	N	N
71	20240219	110159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4795	165	2	3.56	2717726415	569899	42.08	4630	4860	4590	6010	3245	4630	4768.79	4.46	-87355	4846	4737	4631	4522	4416	4685	4470	788	1380	500	3140	5	1	155904301	7476	8.38	0.25	12	0.37	572.00	19400.00	5470	20240207	-12.34	3010	20230726	59.30	5470	-12.34	20240207	3340	43.56	20240117	7280	-34.13	20230224	3010	59.30	20230726	0.62	N	005440	500	788 억	6946547	N	N	793	N	N
72	20240219	100158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4835	205	2	4.43	1941516860	408499	30.17	4630	4860	4590	6010	3245	4630	4752.81	4.46	-58097	4846	4737	4631	4522	4416	4685	4470	788	1380	500	3140	5	1	155904301	7538	8.45	0.25	12	0.26	572.00	19400.00	5470	20240207	-11.61	3010	20230726	60.63	5470	-11.61	20240207	3340	44.76	20240117	7280	-33.59	20230224	3010	60.63	20230726	0.62	N	005440	500	788 억	6946547	N	N	793	N	N
73	20240219	090159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4600	-30	5	-0.65	43259435	9367	0.69	4630	4630	4590	6010	3245	4630	4618.27	4.46	-1821	4846	4737	4631	4522	4416	4685	4470	788	1380	500	3140	5	1	155904301	7172	8.04	0.24	12	0.01	572.00	19400.00	5470	20240207	-15.90	3010	20230726	52.82	5470	-15.90	20240207	3340	37.72	20240117	7280	-36.81	20230224	3010	52.82	20230726	0.62	N	005440	500	788 억	6946547	N	N	793	N	N
74	20240216	160157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4630	-70	5	-1.49	6185698335	1352202	176.49	4700	4740	4525	6110	3290	4700	4574.52	4.21	234072	4913	4806	4703	4596	4493	4755	4545	788	1410	500	3190	5	1	155904301	7218	8.09	0.24	12	0.87	572.00	19400.00	5470	20240207	-15.36	3010	20230726	53.82	5470	-15.36	20240207	3340	38.62	20240117	7280	-36.40	20230224	3010	53.82	20230726	0.62	N	005440	500	788 억	6565538	N	N	793	N	N
75	20240216	150158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4545	-155	5	-3.30	5645175695	1234548	161.14	4700	4740	4525	6110	3290	4700	4572.67	4.21	238080	4913	4806	4703	4596	4493	4755	4545	788	1410	500	3190	5	1	155904301	7086	7.95	0.23	12	0.79	572.00	19400.00	5470	20240207	-16.91	3010	20230726	51.00	5470	-16.91	20240207	3340	36.08	20240117	7280	-37.57	20230224	3010	51.00	20230726	0.62	N	005440	500	788 억	6565538	N	N	407	N	N
76	20240216	140159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4555	-145	5	-3.09	4175802265	910792	118.88	4700	4740	4525	6110	3290	4700	4584.80	4.21	144467	4913	4806	4703	4596	4493	4755	4545	788	1410	500	3190	5	1	155904301	7101	7.96	0.23	12	0.58	572.00	19400.00	5470	20240207	-16.73	3010	20230726	51.33	5470	-16.73	20240207	3340	36.38	20240117	7280	-37.43	20230224	3010	51.33	20230726	0.62	N	005440	500	788 억	6565538	N	N	407	N	N
77	20240216	130157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4585	-115	5	-2.45	3025805060	658430	85.94	4700	4740	4525	6110	3290	4700	4595.48	4.21	96501	4913	4806	4703	4596	4493	4755	4545	788	1410	500	3190	5	1	155904301	7148	8.02	0.24	12	0.42	572.00	19400.00	5470	20240207	-16.18	3010	20230726	52.33	5470	-16.18	20240207	3340	37.28	20240117	7280	-37.02	20230224	3010	52.33	20230726	0.62	N	005440	500	788 억	6565538	N	N	407	N	N
78	20240216	120159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4585	-115	5	-2.45	2340926315	508683	66.39	4700	4740	4525	6110	3290	4700	4601.94	4.21	78462	4913	4806	4703	4596	4493	4755	4545	788	1410	500	3190	5	1	155904301	7148	8.02	0.24	12	0.33	572.00	19400.00	5470	20240207	-16.18	3010	20230726	52.33	5470	-16.18	20240207	3340	37.28	20240117	7280	-37.02	20230224	3010	52.33	20230726	0.62	N	005440	500	788 억	6565538	N	N	407	N	N
79	20240216	110159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4570	-130	5	-2.77	1491602505	322266	42.06	4700	4740	4560	6110	3290	4700	4628.48	4.21	35407	4913	4806	4703	4596	4493	4755	4545	788	1410	500	3190	5	1	155904301	7125	7.99	0.24	12	0.21	572.00	19400.00	5470	20240207	-16.45	3010	20230726	51.83	5470	-16.45	20240207	3340	36.83	20240117	7280	-37.23	20230224	3010	51.83	20230726	0.62	N	005440	500	788 억	6565538	N	N	407	N	N
80	20240216	100159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4635	-65	5	-1.38	882301330	189944	24.79	4700	4740	4600	6110	3290	4700	4645.06	4.21	29533	4913	4806	4703	4596	4493	4755	4545	788	1410	500	3190	5	1	155904301	7226	8.10	0.24	12	0.12	572.00	19400.00	5470	20240207	-15.27	3010	20230726	53.99	5470	-15.27	20240207	3340	38.77	20240117	7280	-36.33	20230224	3010	53.99	20230726	0.62	N	005440	500	788 억	6565538	N	N	407	N	N
81	20240216	090158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4650	-50	5	-1.06	41035245	8780	1.15	4700	4705	4610	6110	3290	4700	4673.72	4.21	-3338	4913	4806	4703	4596	4493	4755	4545	788	1410	500	3190	5	1	155904301	7250	8.13	0.24	12	0.01	572.00	19400.00	5470	20240207	-14.99	3010	20230726	54.49	5470	-14.99	20240207	3340	39.22	20240117	7280	-36.13	20230224	3010	54.49	20230726	0.62	N	005440	500	788 억	6565538	N	N	407	N	N
82	20240215	160158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4700	-100	5	-2.08	3581363630	762316	105.65	4810	4810	4600	6240	3360	4800	4698.00	4.15	134144	5010	4905	4840	4735	4670	4872	4702	788	1440	500	3260	5	1	155904301	7328	8.22	0.24	12	0.49	572.00	19400.00	5470	20240207	-14.08	3010	20230726	56.15	5470	-14.08	20240207	3340	40.72	20240117	7280	-35.44	20230224	3010	56.15	20230726	0.64	N	005440	500	788 억	6473175	N	N	407	N	N
83	20240215	150158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4700	-100	5	-2.08	3408685640	725583	100.56	4810	4810	4600	6240	3360	4800	4697.86	4.15	141315	5010	4905	4840	4735	4670	4872	4702	788	1440	500	3260	5	1	155904301	7328	8.22	0.24	12	0.47	572.00	19400.00	5470	20240207	-14.08	3010	20230726	56.15	5470	-14.08	20240207	3340	40.72	20240117	7280	-35.44	20230224	3010	56.15	20230726	0.64	N	005440	500	788 억	6473175	N	N	9	N	N
84	20240215	140157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4700	-100	5	-2.08	3110848040	662150	91.77	4810	4810	4600	6240	3360	4800	4698.10	4.15	142837	5010	4905	4840	4735	4670	4872	4702	788	1440	500	3260	5	1	155904301	7328	8.22	0.24	12	0.42	572.00	19400.00	5470	20240207	-14.08	3010	20230726	56.15	5470	-14.08	20240207	3340	40.72	20240117	7280	-35.44	20230224	3010	56.15	20230726	0.64	N	005440	500	788 억	6473175	N	N	9	N	N
85	20240215	130158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4675	-125	5	-2.60	2650364485	564129	78.19	4810	4810	4600	6240	3360	4800	4698.15	4.15	149539	5010	4905	4840	4735	4670	4872	4702	788	1440	500	3260	5	1	155904301	7289	8.17	0.24	12	0.36	572.00	19400.00	5470	20240207	-14.53	3010	20230726	55.32	5470	-14.53	20240207	3340	39.97	20240117	7280	-35.78	20230224	3010	55.32	20230726	0.64	N	005440	500	788 억	6473175	N	N	9	N	N
86	20240215	120158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4670	-130	5	-2.71	2428150025	516503	71.59	4810	4810	4600	6240	3360	4800	4701.13	4.15	144067	5010	4905	4840	4735	4670	4872	4702	788	1440	500	3260	5	1	155904301	7281	8.16	0.24	12	0.33	572.00	19400.00	5470	20240207	-14.63	3010	20230726	55.15	5470	-14.63	20240207	3340	39.82	20240117	7280	-35.85	20230224	3010	55.15	20230726	0.64	N	005440	500	788 억	6473175	N	N	9	N	N
87	20240215	110156	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4635	-165	5	-3.44	2127767885	452092	62.66	4810	4810	4600	6240	3360	4800	4706.49	4.15	136792	5010	4905	4840	4735	4670	4872	4702	788	1440	500	3260	5	1	155904301	7226	8.10	0.24	12	0.29	572.00	19400.00	5470	20240207	-15.27	3010	20230726	53.99	5470	-15.27	20240207	3340	38.77	20240117	7280	-36.33	20230224	3010	53.99	20230726	0.64	N	005440	500	788 억	6473175	N	N	9	N	N
88	20240215	100157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4730	-70	5	-1.46	1149185725	242086	33.55	4810	4810	4685	6240	3360	4800	4747.01	4.15	74009	5010	4905	4840	4735	4670	4872	4702	788	1440	500	3260	5	1	155904301	7374	8.27	0.24	12	0.16	572.00	19400.00	5470	20240207	-13.53	3010	20230726	57.14	5470	-13.53	20240207	3340	41.62	20240117	7280	-35.03	20230224	3010	57.14	20230726	0.64	N	005440	500	788 억	6473175	N	N	9	N	N
89	20240215	090155	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4760	-40	5	-0.83	87730620	18353	2.54	4810	4810	4760	6240	3360	4800	4780.18	4.15	-9957	5010	4905	4840	4735	4670	4872	4702	788	1440	500	3260	5	1	155904301	7421	8.32	0.25	12	0.01	572.00	19400.00	5470	20240207	-12.98	3010	20230726	58.14	5470	-12.98	20240207	3340	42.51	20240117	7280	-34.62	20230224	3010	58.14	20230726	0.64	N	005440	500	788 억	6473175	N	N	9	N	N
90	20240214	160156	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4800	-70	5	-1.44	3484582695	719022	53.51	4805	4945	4775	6330	3410	4870	4846.26	4.18	-13163	5123	4996	4923	4796	4723	4960	4760	788	1460	500	3310	5	1	155904301	7483	8.39	0.25	12	0.46	572.00	19400.00	5470	20240207	-12.25	3010	20230726	59.47	5470	-12.25	20240207	3340	43.71	20240117	7280	-34.07	20230224	3010	59.47	20230726	0.69	N	005440	500	788 억	6510615	N	N	9	N	N
91	20240214	150157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4790	-80	5	-1.64	3239031995	667784	49.70	4805	4945	4775	6330	3410	4870	4850.39	4.18	-34369	5123	4996	4923	4796	4723	4960	4760	788	1460	500	3310	5	1	155904301	7468	8.37	0.25	12	0.43	572.00	19400.00	5470	20240207	-12.43	3010	20230726	59.14	5470	-12.43	20240207	3340	43.41	20240117	7280	-34.20	20230224	3010	59.14	20230726	0.69	N	005440	500	788 억	6510615	N	N	25	N	N
92	20240214	140156	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4800	-70	5	-1.44	2739515480	563680	41.95	4805	4945	4785	6330	3410	4870	4860.04	4.18	-43291	5123	4996	4923	4796	4723	4960	4760	788	1460	500	3310	5	1	155904301	7483	8.39	0.25	12	0.36	572.00	19400.00	5470	20240207	-12.25	3010	20230726	59.47	5470	-12.25	20240207	3340	43.71	20240117	7280	-34.07	20230224	3010	59.47	20230726	0.69	N	005440	500	788 억	6510615	N	N	25	N	N
93	20240214	130200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4835	-35	5	-0.72	2096599515	430131	32.01	4805	4945	4805	6330	3410	4870	4874.34	4.18	-8670	5123	4996	4923	4796	4723	4960	4760	788	1460	500	3310	5	1	155904301	7538	8.45	0.25	12	0.28	572.00	19400.00	5470	20240207	-11.61	3010	20230726	60.63	5470	-11.61	20240207	3340	44.76	20240117	7280	-33.59	20230224	3010	60.63	20230726	0.69	N	005440	500	788 억	6510615	N	N	25	N	N
94	20240214	120156	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4850	-20	5	-0.41	1943319305	398473	29.66	4805	4945	4805	6330	3410	4870	4876.93	4.18	1585	5123	4996	4923	4796	4723	4960	4760	788	1460	500	3310	5	1	155904301	7561	8.48	0.25	12	0.26	572.00	19400.00	5470	20240207	-11.33	3010	20230726	61.13	5470	-11.33	20240207	3340	45.21	20240117	7280	-33.38	20230224	3010	61.13	20230726	0.69	N	005440	500	788 억	6510615	N	N	25	N	N
95	20240214	110157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4850	-20	5	-0.41	1760049575	360685	26.84	4805	4945	4805	6330	3410	4870	4879.77	4.18	5691	5123	4996	4923	4796	4723	4960	4760	788	1460	500	3310	5	1	155904301	7561	8.48	0.25	12	0.23	572.00	19400.00	5470	20240207	-11.33	3010	20230726	61.13	5470	-11.33	20240207	3340	45.21	20240117	7280	-33.38	20230224	3010	61.13	20230726	0.69	N	005440	500	788 억	6510615	N	N	25	N	N
96	20240214	090154	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4875	5	2	0.10	101673600	21061	1.57	4805	4885	4805	6330	3410	4870	4825.46	4.18	7791	5123	4996	4923	4796	4723	4960	4760	788	1460	500	3310	5	1	155904301	7600	8.52	0.25	12	0.01	572.00	19400.00	5470	20240207	-10.88	3010	20230726	61.96	5470	-10.88	20240207	3340	45.96	20240117	7280	-33.04	20230224	3010	61.96	20230726	0.69	N	005440	500	788 억	6510615	N	N	25	N	N
97	20240213	160156	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4870	-95	5	-1.91	6542210575	1334296	56.41	4960	5050	4850	6450	3480	4965	4903.23	4.05	211076	5465	5215	5070	4820	4675	5142	4747	788	1485	500	3370	5	1	155904301	7593	8.51	0.25	12	0.86	572.00	19400.00	5470	20240207	-10.97	3010	20230726	61.79	5470	-10.97	20240207	3340	45.81	20240117	7280	-33.10	20230224	3010	61.79	20230726	0.66	N	005440	500	788 억	6311303	N	N	25	N	N
98	20240213	150150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4865	-100	5	-2.01	6306514790	1285949	54.36	4960	5050	4850	6450	3480	4965	4904.17	4.05	202863	5465	5215	5070	4820	4675	5142	4747	788	1485	500	3370	5	1	155904301	7585	8.51	0.25	12	0.82	572.00	19400.00	5470	20240207	-11.06	3010	20230726	61.63	5470	-11.06	20240207	3340	45.66	20240117	7280	-33.17	20230224	3010	61.63	20230726	0.66	N	005440	500	788 억	6311303	N	N	440	N	N
99	20240213	140156	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4905	-60	5	-1.21	5425476690	1105068	46.72	4960	5050	4850	6450	3480	4965	4909.63	4.05	184889	5465	5215	5070	4820	4675	5142	4747	788	1485	500	3370	5	1	155904301	7647	8.58	0.25	12	0.71	572.00	19400.00	5470	20240207	-10.33	3010	20230726	62.96	5470	-10.33	20240207	3340	46.86	20240117	7280	-32.62	20230224	3010	62.96	20230726	0.66	N	005440	500	788 억	6311303	N	N	440	N	N
100	20240213	130155	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4900	-65	5	-1.31	4815682320	980852	41.47	4960	5050	4850	6450	3480	4965	4909.69	4.05	198947	5465	5215	5070	4820	4675	5142	4747	788	1485	500	3370	5	1	155904301	7639	8.57	0.25	12	0.63	572.00	19400.00	5470	20240207	-10.42	3010	20230726	62.79	5470	-10.42	20240207	3340	46.71	20240117	7280	-32.69	20230224	3010	62.79	20230726	0.66	N	005440	500	788 억	6311303	N	N	440	N	N
101	20240213	120156	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4915	-50	5	-1.01	4512446115	918861	38.85	4960	5050	4850	6450	3480	4965	4910.91	4.05	193838	5465	5215	5070	4820	4675	5142	4747	788	1485	500	3370	5	1	155904301	7663	8.59	0.25	12	0.59	572.00	19400.00	5470	20240207	-10.15	3010	20230726	63.29	5470	-10.15	20240207	3340	47.16	20240117	7280	-32.49	20230224	3010	63.29	20230726	0.66	N	005440	500	788 억	6311303	N	N	440	N	N
102	20240213	110156	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4860	-105	5	-2.11	3903287065	794217	33.58	4960	5050	4850	6450	3480	4965	4914.64	4.05	147185	5465	5215	5070	4820	4675	5142	4747	788	1485	500	3370	5	1	155904301	7577	8.50	0.25	12	0.51	572.00	19400.00	5470	20240207	-11.15	3010	20230726	61.46	5470	-11.15	20240207	3340	45.51	20240117	7280	-33.24	20230224	3010	61.46	20230726	0.66	N	005440	500	788 억	6311303	N	N	440	N	N
103	20240213	100148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4875	-90	5	-1.81	3065565810	622080	26.30	4960	5050	4855	6450	3480	4965	4927.93	4.05	109162	5465	5215	5070	4820	4675	5142	4747	788	1485	500	3370	5	1	155904301	7600	8.52	0.25	12	0.40	572.00	19400.00	5470	20240207	-10.88	3010	20230726	61.96	5470	-10.88	20240207	3340	45.96	20240117	7280	-33.04	20230224	3010	61.96	20230726	0.66	N	005440	500	788 억	6311303	N	N	440	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History