KissMeData/229640/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160945	57	100.00	KOSPI		금융업	N	N	N	N	N	18480	-410	5	-2.17	6227200200	332138	93.62	18910	19270	18470	24550	13230	18890	18749.12	2.51	-2191	19730	19310	19070	18650	18410	19190	18530	153	5660	500	11710	10	1	30624879	5659	-293.33	3.75	12	1.08	-63.00	4925.00	23400	20240213	-21.03	6550	20230503	182.14	23400	-21.03	20240213	17910	3.18	20240207	23400	-21.03	20240213	6550	182.14	20230503	1.86	N	229640	500	153 억	768728	N	N	332	N	N
3	20240229	150949	57	100.00	KOSPI		금융업	N	N	N	N	N	18660	-230	5	-1.22	5609265540	298767	84.21	18910	19270	18470	24550	13230	18890	18774.66	2.51	-5701	19730	19310	19070	18650	18410	19190	18530	153	5660	500	11710	10	1	30624879	5715	-296.19	3.79	12	0.98	-63.00	4925.00	23400	20240213	-20.26	6550	20230503	184.89	23400	-20.26	20240213	17910	4.19	20240207	23400	-20.26	20240213	6550	184.89	20230503	1.86	N	229640	500	153 억	768728	N	N	350	N	N
4	20240229	140950	57	100.00	KOSPI		금융업	N	N	N	N	N	18650	-240	5	-1.27	4982819630	265234	74.76	18910	19270	18470	24550	13230	18890	18786.45	2.51	-20549	19730	19310	19070	18650	18410	19190	18530	153	5660	500	11710	10	1	30624879	5712	-296.03	3.79	12	0.87	-63.00	4925.00	23400	20240213	-20.30	6550	20230503	184.73	23400	-20.30	20240213	17910	4.13	20240207	23400	-20.30	20240213	6550	184.73	20230503	1.86	N	229640	500	153 억	768728	N	N	350	N	N
5	20240229	130947	57	100.00	KOSPI		금융업	N	N	N	N	N	18680	-210	5	-1.11	4203390630	223328	62.95	18910	19270	18470	24550	13230	18890	18821.56	2.51	-27974	19730	19310	19070	18650	18410	19190	18530	153	5660	500	11710	10	1	30624879	5721	-296.51	3.79	12	0.73	-63.00	4925.00	23400	20240213	-20.17	6550	20230503	185.19	23400	-20.17	20240213	17910	4.30	20240207	23400	-20.17	20240213	6550	185.19	20230503	1.86	N	229640	500	153 억	768728	N	N	350	N	N
6	20240229	120948	57	100.00	KOSPI		금융업	N	N	N	N	N	18680	-210	5	-1.11	3584233500	190173	53.60	18910	19270	18470	24550	13230	18890	18847.19	2.51	-26860	19730	19310	19070	18650	18410	19190	18530	153	5660	500	11710	10	1	30624879	5721	-296.51	3.79	12	0.62	-63.00	4925.00	23400	20240213	-20.17	6550	20230503	185.19	23400	-20.17	20240213	17910	4.30	20240207	23400	-20.17	20240213	6550	185.19	20230503	1.86	N	229640	500	153 억	768728	N	N	350	N	N
7	20240229	110950	57	100.00	KOSPI		금융업	N	N	N	N	N	18710	-180	5	-0.95	3292513950	174543	49.20	18910	19270	18470	24550	13230	18890	18863.60	2.51	-27028	19730	19310	19070	18650	18410	19190	18530	153	5660	500	11710	10	1	30624879	5730	-296.98	3.80	12	0.57	-63.00	4925.00	23400	20240213	-20.04	6550	20230503	185.65	23400	-20.04	20240213	17910	4.47	20240207	23400	-20.04	20240213	6550	185.65	20230503	1.86	N	229640	500	153 억	768728	N	N	350	N	N
8	20240229	100951	57	100.00	KOSPI		금융업	N	N	N	N	N	18840	-50	5	-0.26	1961793440	103106	29.06	18910	19270	18810	24550	13230	18890	19027.15	2.51	-16945	19730	19310	19070	18650	18410	19190	18530	153	5660	500	11710	10	1	30624879	5770	-299.05	3.83	12	0.34	-63.00	4925.00	23400	20240213	-19.49	6550	20230503	187.63	23400	-19.49	20240213	17910	5.19	20240207	23400	-19.49	20240213	6550	187.63	20230503	1.86	N	229640	500	153 억	768728	N	N	350	N	N
9	20240229	090948	57	100.00	KOSPI		금융업	N	N	N	N	N	19040	150	2	0.79	456971340	23936	6.75	18910	19270	18910	24550	13230	18890	19092.64	2.51	-2102	19730	19310	19070	18650	18410	19190	18530	153	5660	500	11710	10	1	30624879	5831	-302.22	3.87	12	0.08	-63.00	4925.00	23400	20240213	-18.63	6550	20230503	190.69	23400	-18.63	20240213	17910	6.31	20240207	23400	-18.63	20240213	6550	190.69	20230503	1.86	N	229640	500	153 억	768728	N	N	350	N	N
10	20240228	160853	57	100.00	KOSPI		금융업	N	N	N	N	N	18890	-50	5	-0.26	6634840520	346842	92.29	19100	19490	18830	24600	13260	18940	19129.66	2.52	-1652	20260	19600	19240	18580	18220	19420	18400	153	5660	500	11740	10	1	30624879	5785	-299.84	3.84	12	1.13	-63.00	4925.00	23400	20240213	-19.27	6550	20230503	188.40	23400	-19.27	20240213	17910	5.47	20240207	23400	-19.27	20240213	6550	188.40	20230503	1.86	N	229640	500	153 억	772394	N	N	350	N	N
11	20240228	150853	57	100.00	KOSPI		금융업	N	N	N	N	N	18970	30	2	0.16	6349627160	331767	88.28	19100	19490	18830	24600	13260	18940	19139.04	2.52	-5153	20260	19600	19240	18580	18220	19420	18400	153	5660	500	11740	10	1	30624879	5810	-301.11	3.85	12	1.08	-63.00	4925.00	23400	20240213	-18.93	6550	20230503	189.62	23400	-18.93	20240213	17910	5.92	20240207	23400	-18.93	20240213	6550	189.62	20230503	1.86	N	229640	500	153 억	772394	N	N	125	N	N
12	20240228	140947	57	100.00	KOSPI		금융업	N	N	N	N	N	18950	10	2	0.05	5729133250	298983	79.56	19100	19490	18830	24600	13260	18940	19162.35	2.52	-8157	20260	19600	19240	18580	18220	19420	18400	153	5660	500	11740	10	1	30624879	5803	-300.79	3.85	12	0.98	-63.00	4925.00	23400	20240213	-19.02	6550	20230503	189.31	23400	-19.02	20240213	17910	5.81	20240207	23400	-19.02	20240213	6550	189.31	20230503	1.86	N	229640	500	153 억	772394	N	N	125	N	N
13	20240228	130947	57	100.00	KOSPI		금융업	N	N	N	N	N	18890	-50	5	-0.26	5124343080	267096	71.07	19100	19490	18830	24600	13260	18940	19185.74	2.52	-6435	20260	19600	19240	18580	18220	19420	18400	153	5660	500	11740	10	1	30624879	5785	-299.84	3.84	12	0.87	-63.00	4925.00	23400	20240213	-19.27	6550	20230503	188.40	23400	-19.27	20240213	17910	5.47	20240207	23400	-19.27	20240213	6550	188.40	20230503	1.86	N	229640	500	153 억	772394	N	N	125	N	N
14	20240228	120950	57	100.00	KOSPI		금융업	N	N	N	N	N	18960	20	2	0.11	4103568130	213077	56.70	19100	19490	18900	24600	13260	18940	19259.18	2.52	23093	20260	19600	19240	18580	18220	19420	18400	153	5660	500	11740	10	1	30624879	5806	-300.95	3.85	12	0.70	-63.00	4925.00	23400	20240213	-18.97	6550	20230503	189.47	23400	-18.97	20240213	17910	5.86	20240207	23400	-18.97	20240213	6550	189.47	20230503	1.86	N	229640	500	153 억	772394	N	N	125	N	N
15	20240228	110908	57	100.00	KOSPI		금융업	N	N	N	N	N	19070	130	2	0.69	3087848090	159799	42.52	19100	19490	18990	24600	13260	18940	19324.22	2.52	42381	20260	19600	19240	18580	18220	19420	18400	153	5660	500	11740	10	1	30624879	5840	-302.70	3.87	12	0.52	-63.00	4925.00	23400	20240213	-18.50	6550	20230503	191.15	23400	-18.50	20240213	17910	6.48	20240207	23400	-18.50	20240213	6550	191.15	20230503	1.86	N	229640	500	153 억	772394	N	N	125	N	N
16	20240228	100945	57	100.00	KOSPI		금융업	N	N	N	N	N	19370	430	2	2.27	1852270700	95743	25.48	19100	19490	19020	24600	13260	18940	19347.87	2.52	39492	20260	19600	19240	18580	18220	19420	18400	153	5660	500	11740	10	1	30624879	5932	-307.46	3.93	12	0.31	-63.00	4925.00	23400	20240213	-17.22	6550	20230503	195.73	23400	-17.22	20240213	17910	8.15	20240207	23400	-17.22	20240213	6550	195.73	20230503	1.86	N	229640	500	153 억	772394	N	N	125	N	N
17	20240228	090950	57	100.00	KOSPI		금융업	N	N	N	N	N	19280	340	2	1.80	326117840	17004	4.52	19100	19290	19020	24600	13260	18940	19184.26	2.52	4399	20260	19600	19240	18580	18220	19420	18400	153	5660	500	11740	10	1	30624879	5904	-306.03	3.91	12	0.06	-63.00	4925.00	23400	20240213	-17.61	6550	20230503	194.35	23400	-17.61	20240213	17910	7.65	20240207	23400	-17.61	20240213	6550	194.35	20230503	1.86	N	229640	500	153 억	772394	N	N	125	N	N
18	20240227	160947	57	100.00	KOSPI		금융업	N	N	N	N	N	18940	-220	5	-1.15	7059072360	368084	71.63	19020	19900	18880	24900	13420	19160	19178.15	2.60	-21400	20120	19640	19370	18890	18620	19505	18755	153	5740	500	11870	10	1	30624879	5800	-300.63	3.85	12	1.20	-63.00	4925.00	23400	20240213	-19.06	6550	20230503	189.16	23400	-19.06	20240213	17910	5.75	20240207	23400	-19.06	20240213	6550	189.16	20230503	1.84	N	229640	500	153 억	796868	N	N	125	N	N
19	20240227	150947	57	100.00	KOSPI		금융업	N	N	N	N	N	18940	-220	5	-1.15	6674181000	347784	67.68	19020	19900	18880	24900	13420	19160	19190.59	2.60	-26694	20120	19640	19370	18890	18620	19505	18755	153	5740	500	11870	10	1	30624879	5800	-300.63	3.85	12	1.14	-63.00	4925.00	23400	20240213	-19.06	6550	20230503	189.16	23400	-19.06	20240213	17910	5.75	20240207	23400	-19.06	20240213	6550	189.16	20230503	1.84	N	229640	500	153 억	796868	N	N	66	N	N
20	20240227	140944	57	100.00	KOSPI		금융업	N	N	N	N	N	19000	-160	5	-0.84	5657228380	294100	57.23	19020	19900	18880	24900	13420	19160	19235.73	2.60	-28935	20120	19640	19370	18890	18620	19505	18755	153	5740	500	11870	10	1	30624879	5819	-301.59	3.86	12	0.96	-63.00	4925.00	23400	20240213	-18.80	6550	20230503	190.08	23400	-18.80	20240213	17910	6.09	20240207	23400	-18.80	20240213	6550	190.08	20230503	1.84	N	229640	500	153 억	796868	N	N	66	N	N
21	20240227	130906	57	100.00	KOSPI		금융업	N	N	N	N	N	19100	-60	5	-0.31	5070346070	263267	51.23	19020	19900	18880	24900	13420	19160	19259.33	2.60	-35070	20120	19640	19370	18890	18620	19505	18755	153	5740	500	11870	10	1	30624879	5849	-303.17	3.88	12	0.86	-63.00	4925.00	23400	20240213	-18.38	6550	20230503	191.60	23400	-18.38	20240213	17910	6.64	20240207	23400	-18.38	20240213	6550	191.60	20230503	1.84	N	229640	500	153 억	796868	N	N	66	N	N
22	20240227	120948	57	100.00	KOSPI		금융업	N	N	N	N	N	19020	-140	5	-0.73	4784605740	248278	48.31	19020	19900	18880	24900	13420	19160	19271.17	2.60	-29462	20120	19640	19370	18890	18620	19505	18755	153	5740	500	11870	10	1	30624879	5825	-301.90	3.86	12	0.81	-63.00	4925.00	23400	20240213	-18.72	6550	20230503	190.38	23400	-18.72	20240213	17910	6.20	20240207	23400	-18.72	20240213	6550	190.38	20230503	1.84	N	229640	500	153 억	796868	N	N	66	N	N
23	20240227	110947	57	100.00	KOSPI		금융업	N	N	N	N	N	19360	200	2	1.04	4032520310	209042	40.68	19020	19900	18880	24900	13420	19160	19290.48	2.60	-30079	20120	19640	19370	18890	18620	19505	18755	153	5740	500	11870	10	1	30624879	5929	-307.30	3.93	12	0.68	-63.00	4925.00	23400	20240213	-17.26	6550	20230503	195.57	23400	-17.26	20240213	17910	8.10	20240207	23400	-17.26	20240213	6550	195.57	20230503	1.84	N	229640	500	153 억	796868	N	N	66	N	N
24	20240227	100942	57	100.00	KOSPI		금융업	N	N	N	N	N	19320	160	2	0.84	3451185220	179072	34.85	19020	19900	18880	24900	13420	19160	19272.62	2.60	-21483	20120	19640	19370	18890	18620	19505	18755	153	5740	500	11870	10	1	30624879	5917	-306.67	3.92	12	0.58	-63.00	4925.00	23400	20240213	-17.44	6550	20230503	194.96	23400	-17.44	20240213	17910	7.87	20240207	23400	-17.44	20240213	6550	194.96	20230503	1.84	N	229640	500	153 억	796868	N	N	66	N	N
25	20240227	090947	57	100.00	KOSPI		금융업	N	N	N	N	N	19130	-30	5	-0.16	506750670	26480	5.15	19020	19340	19010	24900	13420	19160	19137.10	2.60	-3357	20120	19640	19370	18890	18620	19505	18755	153	5740	500	11870	10	1	30624879	5859	-303.65	3.88	12	0.09	-63.00	4925.00	23400	20240213	-18.25	6550	20230503	192.06	23400	-18.25	20240213	17910	6.81	20240207	23400	-18.25	20240213	6550	192.06	20230503	1.84	N	229640	500	153 억	796868	N	N	66	N	N
26	20240226	160942	57	100.00	KOSPI		금융업	N	N	N	N	N	19160	-640	5	-3.23	9820512100	506397	122.70	19850	19850	19100	25700	13860	19800	19393.99	2.60	-2459	20426	20112	19936	19622	19446	20025	19535	153	5900	500	12270	10	1	30624879	5868	-304.13	3.89	12	1.65	-63.00	4925.00	23400	20240213	-18.12	6550	20230503	192.52	23400	-18.12	20240213	17910	6.98	20240207	23400	-18.12	20240213	6550	192.52	20230503	1.83	N	229640	500	153 억	795423	N	N	66	N	N
27	20240226	150937	57	100.00	KOSPI		금융업	N	N	N	N	N	19310	-490	5	-2.47	8640676510	445084	107.84	19850	19850	19230	25700	13860	19800	19413.32	2.60	14345	20426	20112	19936	19622	19446	20025	19535	153	5900	500	12270	10	1	30624879	5914	-306.51	3.92	12	1.45	-63.00	4925.00	23400	20240213	-17.48	6550	20230503	194.81	23400	-17.48	20240213	17910	7.82	20240207	23400	-17.48	20240213	6550	194.81	20230503	1.83	N	229640	500	153 억	795423	N	N	2989	N	N
28	20240226	140941	57	100.00	KOSPI		금융업	N	N	N	N	N	19340	-460	5	-2.32	7641316460	393380	95.31	19850	19850	19230	25700	13860	19800	19424.48	2.60	17175	20426	20112	19936	19622	19446	20025	19535	153	5900	500	12270	10	1	30624879	5923	-306.98	3.93	12	1.28	-63.00	4925.00	23400	20240213	-17.35	6550	20230503	195.27	23400	-17.35	20240213	17910	7.98	20240207	23400	-17.35	20240213	6550	195.27	20230503	1.83	N	229640	500	153 억	795423	N	N	2989	N	N
29	20240226	130934	57	100.00	KOSPI		금융업	N	N	N	N	N	19430	-370	5	-1.87	6889090040	354508	85.90	19850	19850	19230	25700	13860	19800	19432.50	2.60	27578	20426	20112	19936	19622	19446	20025	19535	153	5900	500	12270	10	1	30624879	5950	-308.41	3.95	12	1.16	-63.00	4925.00	23400	20240213	-16.97	6550	20230503	196.64	23400	-16.97	20240213	17910	8.49	20240207	23400	-16.97	20240213	6550	196.64	20230503	1.83	N	229640	500	153 억	795423	N	N	2989	N	N
30	20240226	120934	57	100.00	KOSPI		금융업	N	N	N	N	N	19400	-400	5	-2.02	6365963790	327614	79.38	19850	19850	19230	25700	13860	19800	19430.94	2.60	24324	20426	20112	19936	19622	19446	20025	19535	153	5900	500	12270	10	1	30624879	5941	-307.94	3.94	12	1.07	-63.00	4925.00	23400	20240213	-17.09	6550	20230503	196.18	23400	-17.09	20240213	17910	8.32	20240207	23400	-17.09	20240213	6550	196.18	20230503	1.83	N	229640	500	153 억	795423	N	N	2989	N	N
31	20240226	110933	57	100.00	KOSPI		금융업	N	N	N	N	N	19310	-490	5	-2.47	5243373410	269803	65.37	19850	19850	19230	25700	13860	19800	19433.66	2.60	2047	20426	20112	19936	19622	19446	20025	19535	153	5900	500	12270	10	1	30624879	5914	-306.51	3.92	12	0.88	-63.00	4925.00	23400	20240213	-17.48	6550	20230503	194.81	23400	-17.48	20240213	17910	7.82	20240207	23400	-17.48	20240213	6550	194.81	20230503	1.83	N	229640	500	153 억	795423	N	N	2989	N	N
32	20240226	100930	57	100.00	KOSPI		금융업	N	N	N	N	N	19370	-430	5	-2.17	3396556530	174160	42.20	19850	19850	19370	25700	13860	19800	19501.98	2.60	-2614	20426	20112	19936	19622	19446	20025	19535	153	5900	500	12270	10	1	30624879	5932	-307.46	3.93	12	0.57	-63.00	4925.00	23400	20240213	-17.22	6550	20230503	195.73	23400	-17.22	20240213	17910	8.15	20240207	23400	-17.22	20240213	6550	195.73	20230503	1.83	N	229640	500	153 억	795423	N	N	2989	N	N
33	20240226	090929	57	100.00	KOSPI		금융업	N	N	N	N	N	19590	-210	5	-1.06	708347210	36022	8.73	19850	19850	19570	25700	13860	19800	19663.12	2.60	-7005	20426	20112	19936	19622	19446	20025	19535	153	5900	500	12270	10	1	30624879	5999	-310.95	3.98	12	0.12	-63.00	4925.00	23400	20240213	-16.28	6550	20230503	199.08	23400	-16.28	20240213	17910	9.38	20240207	23400	-16.28	20240213	6550	199.08	20230503	1.83	N	229640	500	153 억	795423	N	N	2989	N	N
34	20240223	160930	57	100.00	KOSPI		금융업	N	N	N	N	N	19800	-250	5	-1.25	8096407370	406693	109.13	20200	20250	19760	26050	14050	20050	19908.20	2.76	-45893	20870	20460	20090	19680	19310	20665	19885	153	6000	500	12430	10	1	30624879	6064	-314.29	4.02	12	1.33	-63.00	4925.00	23400	20240213	-15.38	6550	20230503	202.29	23400	-15.38	20240213	17910	10.55	20240207	23400	-15.38	20240213	6550	202.29	20230503	1.80	N	229640	500	153 억	845460	N	N	2989	N	N
35	20240223	150923	57	100.00	KOSPI		금융업	N	N	N	N	N	19900	-150	5	-0.75	7659692040	384681	103.22	20200	20250	19760	26050	14050	20050	19911.80	2.76	-46308	20870	20460	20090	19680	19310	20665	19885	153	6000	500	12430	10	1	30624879	6094	-315.87	4.04	12	1.26	-63.00	4925.00	23400	20240213	-14.96	6550	20230503	203.82	23400	-14.96	20240213	17910	11.11	20240207	23400	-14.96	20240213	6550	203.82	20230503	1.80	N	229640	500	153 억	845460	N	N	855	N	N
36	20240223	140926	57	100.00	KOSPI		금융업	N	N	N	N	N	19790	-260	5	-1.30	6577441310	330120	88.58	20200	20250	19760	26050	14050	20050	19924.39	2.76	-61688	20870	20460	20090	19680	19310	20665	19885	153	6000	500	12430	10	1	30624879	6061	-314.13	4.02	12	1.08	-63.00	4925.00	23400	20240213	-15.43	6550	20230503	202.14	23400	-15.43	20240213	17910	10.50	20240207	23400	-15.43	20240213	6550	202.14	20230503	1.80	N	229640	500	153 억	845460	N	N	855	N	N
37	20240223	130922	57	100.00	KOSPI		금융업	N	N	N	N	N	19830	-220	5	-1.10	5977870170	299851	80.46	20200	20250	19760	26050	14050	20050	19936.13	2.76	-53878	20870	20460	20090	19680	19310	20665	19885	153	6000	500	12430	10	1	30624879	6073	-314.76	4.03	12	0.98	-63.00	4925.00	23400	20240213	-15.26	6550	20230503	202.75	23400	-15.26	20240213	17910	10.72	20240207	23400	-15.26	20240213	6550	202.75	20230503	1.80	N	229640	500	153 억	845460	N	N	855	N	N
38	20240223	120926	57	100.00	KOSPI		금융업	N	N	N	N	N	19840	-210	5	-1.05	4841182880	242465	65.06	20200	20250	19820	26050	14050	20050	19966.52	2.76	-33613	20870	20460	20090	19680	19310	20665	19885	153	6000	500	12430	10	1	30624879	6076	-314.92	4.03	12	0.79	-63.00	4925.00	23400	20240213	-15.21	6550	20230503	202.90	23400	-15.21	20240213	17910	10.78	20240207	23400	-15.21	20240213	6550	202.90	20230503	1.80	N	229640	500	153 억	845460	N	N	855	N	N
39	20240223	110914	57	100.00	KOSPI		금융업	N	N	N	N	N	19950	-100	5	-0.50	3316849180	165797	44.49	20200	20250	19840	26050	14050	20050	20005.48	2.76	-8048	20870	20460	20090	19680	19310	20665	19885	153	6000	500	12430	10	1	30624879	6110	-316.67	4.05	12	0.54	-63.00	4925.00	23400	20240213	-14.74	6550	20230503	204.58	23400	-14.74	20240213	17910	11.39	20240207	23400	-14.74	20240213	6550	204.58	20230503	1.80	N	229640	500	153 억	845460	N	N	855	N	N
40	20240223	100920	57	100.00	KOSPI		금융업	N	N	N	N	N	20050	0	3	0.00	2456841890	122798	32.95	20200	20250	19840	26050	14050	20050	20007.18	2.76	-8612	20870	20460	20090	19680	19310	20665	19885	153	6000	500	12430	50	1	30624879	6140	-318.25	4.07	12	0.40	-63.00	4925.00	23400	20240213	-14.32	6550	20230503	206.11	23400	-14.32	20240213	17910	11.95	20240207	23400	-14.32	20240213	6550	206.11	20230503	1.80	N	229640	500	153 억	845460	N	N	855	N	N
41	20240223	090923	57	100.00	KOSPI		금융업	N	N	N	N	N	20000	-50	5	-0.25	921203080	45932	12.32	20200	20250	19940	26050	14050	20050	20055.80	2.76	-18621	20870	20460	20090	19680	19310	20665	19885	153	6000	500	12430	50	1	30624879	6125	-317.46	4.06	12	0.15	-63.00	4925.00	23400	20240213	-14.53	6550	20230503	205.34	23400	-14.53	20240213	17910	11.67	20240207	23400	-14.53	20240213	6550	205.34	20230503	1.80	N	229640	500	153 억	845460	N	N	855	N	N
42	20240222	160909	57	100.00	KOSPI		금융업	N	N	N	N	N	20050	0	3	0.00	7337967040	364636	46.60	19950	20500	19720	26050	14050	20050	20124.10	2.68	18436	21396	20722	20226	19552	19056	20475	19305	153	6000	500	12430	50	1	30624879	6140	-318.25	4.07	12	1.19	-63.00	4925.00	23400	20240213	-14.32	6550	20230503	206.11	23400	-14.32	20240213	17910	11.95	20240207	23400	-14.32	20240213	6550	206.11	20230503	1.83	N	229640	500	153 억	820490	N	N	855	N	N
43	20240222	150919	57	100.00	KOSPI		금융업	N	N	N	N	N	20200	150	2	0.75	6871146590	341431	43.63	19950	20500	19720	26050	14050	20050	20124.56	2.68	18719	21396	20722	20226	19552	19056	20475	19305	153	6000	500	12430	50	1	30624879	6186	-320.63	4.10	12	1.11	-63.00	4925.00	23400	20240213	-13.68	6550	20230503	208.40	23400	-13.68	20240213	17910	12.79	20240207	23400	-13.68	20240213	6550	208.40	20230503	1.83	N	229640	500	153 억	820490	N	N	24	N	N
44	20240222	140917	57	100.00	KOSPI		금융업	N	N	N	N	N	20200	150	2	0.75	5918094590	294125	37.59	19950	20500	19720	26050	14050	20050	20121.02	2.68	18438	21396	20722	20226	19552	19056	20475	19305	153	6000	500	12430	50	1	30624879	6186	-320.63	4.10	12	0.96	-63.00	4925.00	23400	20240213	-13.68	6550	20230503	208.40	23400	-13.68	20240213	17910	12.79	20240207	23400	-13.68	20240213	6550	208.40	20230503	1.83	N	229640	500	153 억	820490	N	N	24	N	N
45	20240222	130904	57	100.00	KOSPI		금융업	N	N	N	N	N	20250	200	2	1.00	5217002140	259520	33.17	19950	20500	19720	26050	14050	20050	20102.51	2.68	8102	21396	20722	20226	19552	19056	20475	19305	153	6000	500	12430	50	1	30624879	6202	-321.43	4.11	12	0.85	-63.00	4925.00	23400	20240213	-13.46	6550	20230503	209.16	23400	-13.46	20240213	17910	13.07	20240207	23400	-13.46	20240213	6550	209.16	20230503	1.83	N	229640	500	153 억	820490	N	N	24	N	N
46	20240222	120915	57	100.00	KOSPI		금융업	N	N	N	N	N	20350	300	2	1.50	4061902440	202655	25.90	19950	20350	19720	26050	14050	20050	20043.44	2.68	3826	21396	20722	20226	19552	19056	20475	19305	153	6000	500	12430	50	1	30624879	6232	-323.02	4.13	12	0.66	-63.00	4925.00	23400	20240213	-13.03	6550	20230503	210.69	23400	-13.03	20240213	17910	13.62	20240207	23400	-13.03	20240213	6550	210.69	20230503	1.83	N	229640	500	153 억	820490	N	N	24	N	N
47	20240222	110913	57	100.00	KOSPI		금융업	N	N	N	N	N	20150	100	2	0.50	3293005690	164533	21.03	19950	20350	19720	26050	14050	20050	20014.26	2.68	-13566	21396	20722	20226	19552	19056	20475	19305	153	6000	500	12430	50	1	30624879	6171	-319.84	4.09	12	0.54	-63.00	4925.00	23400	20240213	-13.89	6550	20230503	207.63	23400	-13.89	20240213	17910	12.51	20240207	23400	-13.89	20240213	6550	207.63	20230503	1.83	N	229640	500	153 억	820490	N	N	24	N	N
48	20240222	100904	57	100.00	KOSPI		금융업	N	N	N	N	N	20050	0	3	0.00	2458718840	123132	15.74	19950	20350	19720	26050	14050	20050	19968.15	2.68	-13495	21396	20722	20226	19552	19056	20475	19305	153	6000	500	12430	50	1	30624879	6140	-318.25	4.07	12	0.40	-63.00	4925.00	23400	20240213	-14.32	6550	20230503	206.11	23400	-14.32	20240213	17910	11.95	20240207	23400	-14.32	20240213	6550	206.11	20230503	1.83	N	229640	500	153 억	820490	N	N	24	N	N
49	20240222	090920	57	100.00	KOSPI		금융업	N	N	N	N	N	19990	-60	5	-0.30	1077150710	54144	6.92	19950	20100	19720	26050	14050	20050	19894.17	2.68	-13446	21396	20722	20226	19552	19056	20475	19305	153	6000	500	12430	10	1	30624879	6122	-317.30	4.06	12	0.18	-63.00	4925.00	23400	20240213	-14.57	6550	20230503	205.19	23400	-14.57	20240213	17910	11.61	20240207	23400	-14.57	20240213	6550	205.19	20230503	1.83	N	229640	500	153 억	820490	N	N	24	N	N
50	20240221	160911	57	100.00	KOSPI		금융업	N	N	N	N	N	20050	-600	5	-2.91	15788556040	776843	165.32	20850	20900	19730	26800	14500	20650	20324.15	3.17	-147424	21150	20900	20500	20250	19850	21025	20375	153	6150	500	12800	50	1	30624879	6140	-318.25	4.07	12	2.54	-63.00	4925.00	23400	20240213	-14.32	6550	20230503	206.11	23400	-14.32	20240213	17910	11.95	20240207	23400	-14.32	20240213	6550	206.11	20230503	1.89	N	229640	500	153 억	972042	N	N	24	N	N
51	20240221	150903	57	100.00	KOSPI		금융업	N	N	N	N	N	19810	-840	5	-4.07	13104937670	643063	136.85	20850	20900	19810	26800	14500	20650	20378.74	3.17	-111333	21150	20900	20500	20250	19850	21025	20375	153	6150	500	12800	10	1	30624879	6067	-314.44	4.02	12	2.10	-63.00	4925.00	23400	20240213	-15.34	6550	20230503	202.44	23400	-15.34	20240213	17910	10.61	20240207	23400	-15.34	20240213	6550	202.44	20230503	1.89	N	229640	500	153 억	972042	N	N	393	N	N
52	20240221	140901	57	100.00	KOSPI		금융업	N	N	N	N	N	20700	50	2	0.24	6816303550	330495	70.33	20850	20900	20400	26800	14500	20650	20624.49	3.17	-28908	21150	20900	20500	20250	19850	21025	20375	153	6150	500	12800	50	1	30624879	6339	-328.57	4.20	12	1.08	-63.00	4925.00	23400	20240213	-11.54	6550	20230503	216.03	23400	-11.54	20240213	17910	15.58	20240207	23400	-11.54	20240213	6550	216.03	20230503	1.89	N	229640	500	153 억	972042	N	N	393	N	N
53	20240221	130902	57	100.00	KOSPI		금융업	N	N	N	N	N	20800	150	2	0.73	5696323050	276464	58.83	20850	20900	20400	26800	14500	20650	20604.14	3.17	-22426	21150	20900	20500	20250	19850	21025	20375	153	6150	500	12800	50	1	30624879	6370	-330.16	4.22	12	0.90	-63.00	4925.00	23400	20240213	-11.11	6550	20230503	217.56	23400	-11.11	20240213	17910	16.14	20240207	23400	-11.11	20240213	6550	217.56	20230503	1.89	N	229640	500	153 억	972042	N	N	393	N	N
54	20240221	120903	57	100.00	KOSPI		금융업	N	N	N	N	N	20550	-100	5	-0.48	4377185300	212544	45.23	20850	20900	20400	26800	14500	20650	20594.13	3.17	-34833	21150	20900	20500	20250	19850	21025	20375	153	6150	500	12800	50	1	30624879	6293	-326.19	4.17	12	0.69	-63.00	4925.00	23400	20240213	-12.18	6550	20230503	213.74	23400	-12.18	20240213	17910	14.74	20240207	23400	-12.18	20240213	6550	213.74	20230503	1.89	N	229640	500	153 억	972042	N	N	393	N	N
55	20240221	110910	57	100.00	KOSPI		금융업	N	N	N	N	N	20500	-150	5	-0.73	3810841000	184893	39.35	20850	20900	20400	26800	14500	20650	20610.97	3.17	-32777	21150	20900	20500	20250	19850	21025	20375	153	6150	500	12800	50	1	30624879	6278	-325.40	4.16	12	0.60	-63.00	4925.00	23400	20240213	-12.39	6550	20230503	212.98	23400	-12.39	20240213	17910	14.46	20240207	23400	-12.39	20240213	6550	212.98	20230503	1.89	N	229640	500	153 억	972042	N	N	393	N	N
56	20240221	100902	57	100.00	KOSPI		금융업	N	N	N	N	N	20500	-150	5	-0.73	2680970550	129955	27.66	20850	20900	20400	26800	14500	20650	20629.92	3.17	-32539	21150	20900	20500	20250	19850	21025	20375	153	6150	500	12800	50	1	30624879	6278	-325.40	4.16	12	0.42	-63.00	4925.00	23400	20240213	-12.39	6550	20230503	212.98	23400	-12.39	20240213	17910	14.46	20240207	23400	-12.39	20240213	6550	212.98	20230503	1.89	N	229640	500	153 억	972042	N	N	393	N	N
57	20240221	090901	57	100.00	KOSPI		금융업	N	N	N	N	N	20600	-50	5	-0.24	805481200	38837	8.26	20850	20900	20550	26800	14500	20650	20741.12	3.17	-20919	21150	20900	20500	20250	19850	21025	20375	153	6150	500	12800	50	1	30624879	6309	-326.98	4.18	12	0.13	-63.00	4925.00	23400	20240213	-11.97	6550	20230503	214.50	23400	-11.97	20240213	17910	15.02	20240207	23400	-11.97	20240213	6550	214.50	20230503	1.89	N	229640	500	153 억	972042	N	N	393	N	N
58	20240220	160855	57	100.00	KOSPI		금융업	N	N	N	N	N	20650	150	2	0.73	9446606000	462131	98.18	20450	20750	20100	26650	14350	20500	20441.22	3.09	28491	21200	20850	20600	20250	20000	21025	20425	153	6150	500	12710	50	1	30624879	6324	-327.78	4.19	12	1.51	-63.00	4925.00	23400	20240213	-11.75	6550	20230503	215.27	23400	-11.75	20240213	17910	15.30	20240207	23400	-11.75	20240213	6550	215.27	20230503	1.89	N	229640	500	153 억	945879	N	N	393	N	N
59	20240220	150855	57	100.00	KOSPI		금융업	N	N	N	N	N	20650	150	2	0.73	8717088450	426852	90.69	20450	20700	20100	26650	14350	20500	20421.78	3.09	32979	21200	20850	20600	20250	20000	21025	20425	153	6150	500	12710	50	1	30624879	6324	-327.78	4.19	12	1.39	-63.00	4925.00	23400	20240213	-11.75	6550	20230503	215.27	23400	-11.75	20240213	17910	15.30	20240207	23400	-11.75	20240213	6550	215.27	20230503	1.89	N	229640	500	153 억	945879	N	N	103	N	N
60	20240220	140854	57	100.00	KOSPI		금융업	N	N	N	N	N	20550	50	2	0.24	6830491400	335076	71.19	20450	20700	20100	26650	14350	20500	20384.86	3.09	31669	21200	20850	20600	20250	20000	21025	20425	153	6150	500	12710	50	1	30624879	6293	-326.19	4.17	12	1.09	-63.00	4925.00	23400	20240213	-12.18	6550	20230503	213.74	23400	-12.18	20240213	17910	14.74	20240207	23400	-12.18	20240213	6550	213.74	20230503	1.89	N	229640	500	153 억	945879	N	N	103	N	N
61	20240220	130857	57	100.00	KOSPI		금융업	N	N	N	N	N	20200	-300	5	-1.46	5449892050	267650	56.86	20450	20700	20100	26650	14350	20500	20361.95	3.09	9620	21200	20850	20600	20250	20000	21025	20425	153	6150	500	12710	50	1	30624879	6186	-320.63	4.10	12	0.87	-63.00	4925.00	23400	20240213	-13.68	6550	20230503	208.40	23400	-13.68	20240213	17910	12.79	20240207	23400	-13.68	20240213	6550	208.40	20230503	1.89	N	229640	500	153 억	945879	N	N	103	N	N
62	20240220	120850	57	100.00	KOSPI		금융업	N	N	N	N	N	20250	-250	5	-1.22	4805107200	235762	50.09	20450	20700	20100	26650	14350	20500	20381.12	3.09	6455	21200	20850	20600	20250	20000	21025	20425	153	6150	500	12710	50	1	30624879	6202	-321.43	4.11	12	0.77	-63.00	4925.00	23400	20240213	-13.46	6550	20230503	209.16	23400	-13.46	20240213	17910	13.07	20240207	23400	-13.46	20240213	6550	209.16	20230503	1.89	N	229640	500	153 억	945879	N	N	103	N	N
63	20240220	110852	57	100.00	KOSPI		금융업	N	N	N	N	N	20300	-200	5	-0.98	3414307950	166934	35.47	20450	20700	20250	26650	14350	20500	20453.01	3.09	-6145	21200	20850	20600	20250	20000	21025	20425	153	6150	500	12710	50	1	30624879	6217	-322.22	4.12	12	0.55	-63.00	4925.00	23400	20240213	-13.25	6550	20230503	209.92	23400	-13.25	20240213	17910	13.34	20240207	23400	-13.25	20240213	6550	209.92	20230503	1.89	N	229640	500	153 억	945879	N	N	103	N	N
64	20240220	100845	57	100.00	KOSPI		금융업	N	N	N	N	N	20450	-50	5	-0.24	2371717100	115656	24.57	20450	20700	20300	26650	14350	20500	20506.66	3.09	-15261	21200	20850	20600	20250	20000	21025	20425	153	6150	500	12710	50	1	30624879	6263	-324.60	4.15	12	0.38	-63.00	4925.00	23400	20240213	-12.61	6550	20230503	212.21	23400	-12.61	20240213	17910	14.18	20240207	23400	-12.61	20240213	6550	212.21	20230503	1.89	N	229640	500	153 억	945879	N	N	103	N	N
65	20240220	090900	57	100.00	KOSPI		금융업	N	N	N	N	N	20500	0	3	0.00	769246550	37463	7.96	20450	20700	20400	26650	14350	20500	20533.60	3.09	-10376	21200	20850	20600	20250	20000	21025	20425	153	6150	500	12710	50	1	30624879	6278	-325.40	4.16	12	0.12	-63.00	4925.00	23400	20240213	-12.39	6550	20230503	212.98	23400	-12.39	20240213	17910	14.46	20240207	23400	-12.39	20240213	6550	212.98	20230503	1.89	N	229640	500	153 억	945879	N	N	103	N	N
66	20240219	160855	57	100.00	KOSPI		금융업	N	N	N	N	N	20500	-450	5	-2.15	9527934750	462258	60.43	20350	20950	20350	27200	14700	20950	20611.96	3.13	-28357	22516	21732	21316	20532	20116	21525	20325	153	6250	500	12980	50	1	30624879	6278	-325.40	4.16	12	1.51	-63.00	4925.00	23400	20240213	-12.39	6550	20230503	212.98	23400	-12.39	20240213	17910	14.46	20240207	23400	-12.39	20240213	6550	212.98	20230503	1.89	N	229640	500	153 억	959944	N	N	103	N	N
67	20240219	150900	57	100.00	KOSPI		금융업	N	N	N	N	N	20600	-350	5	-1.67	8737648600	423725	55.39	20350	20950	20350	27200	14700	20950	20621.03	3.13	-26022	22516	21732	21316	20532	20116	21525	20325	153	6250	500	12980	50	1	30624879	6309	-326.98	4.18	12	1.38	-63.00	4925.00	23400	20240213	-11.97	6550	20230503	214.50	23400	-11.97	20240213	17910	15.02	20240207	23400	-11.97	20240213	6550	214.50	20230503	1.89	N	229640	500	153 억	959944	N	N	665	N	N
68	20240219	140859	57	100.00	KOSPI		금융업	N	N	N	N	N	20850	-100	5	-0.48	7001111850	339617	44.40	20350	20950	20350	27200	14700	20950	20614.72	3.13	6459	22516	21732	21316	20532	20116	21525	20325	153	6250	500	12980	50	1	30624879	6385	-330.95	4.23	12	1.11	-63.00	4925.00	23400	20240213	-10.90	6550	20230503	218.32	23400	-10.90	20240213	17910	16.42	20240207	23400	-10.90	20240213	6550	218.32	20230503	1.89	N	229640	500	153 억	959944	N	N	665	N	N
69	20240219	130858	57	100.00	KOSPI		금융업	N	N	N	N	N	20550	-400	5	-1.91	5967877650	289532	37.85	20350	20950	20350	27200	14700	20950	20612.14	3.13	7423	22516	21732	21316	20532	20116	21525	20325	153	6250	500	12980	50	1	30624879	6293	-326.19	4.17	12	0.95	-63.00	4925.00	23400	20240213	-12.18	6550	20230503	213.74	23400	-12.18	20240213	17910	14.74	20240207	23400	-12.18	20240213	6550	213.74	20230503	1.89	N	229640	500	153 억	959944	N	N	665	N	N
70	20240219	120856	57	100.00	KOSPI		금융업	N	N	N	N	N	20600	-350	5	-1.67	5391841300	261575	34.19	20350	20950	20350	27200	14700	20950	20612.97	3.13	7418	22516	21732	21316	20532	20116	21525	20325	153	6250	500	12980	50	1	30624879	6309	-326.98	4.18	12	0.85	-63.00	4925.00	23400	20240213	-11.97	6550	20230503	214.50	23400	-11.97	20240213	17910	15.02	20240207	23400	-11.97	20240213	6550	214.50	20230503	1.89	N	229640	500	153 억	959944	N	N	665	N	N
71	20240219	110855	57	100.00	KOSPI		금융업	N	N	N	N	N	20650	-300	5	-1.43	4076781050	197582	25.83	20350	20950	20350	27200	14700	20950	20633.35	3.13	1135	22516	21732	21316	20532	20116	21525	20325	153	6250	500	12980	50	1	30624879	6324	-327.78	4.19	12	0.65	-63.00	4925.00	23400	20240213	-11.75	6550	20230503	215.27	23400	-11.75	20240213	17910	15.30	20240207	23400	-11.75	20240213	6550	215.27	20230503	1.89	N	229640	500	153 억	959944	N	N	665	N	N
72	20240219	100851	57	100.00	KOSPI		금융업	N	N	N	N	N	20700	-250	5	-1.19	3238506750	156912	20.51	20350	20950	20350	27200	14700	20950	20638.98	3.13	5616	22516	21732	21316	20532	20116	21525	20325	153	6250	500	12980	50	1	30624879	6339	-328.57	4.20	12	0.51	-63.00	4925.00	23400	20240213	-11.54	6550	20230503	216.03	23400	-11.54	20240213	17910	15.58	20240207	23400	-11.54	20240213	6550	216.03	20230503	1.89	N	229640	500	153 억	959944	N	N	665	N	N
73	20240219	090851	57	100.00	KOSPI		금융업	N	N	N	N	N	20750	-200	5	-0.95	1161800100	56628	7.40	20350	20800	20350	27200	14700	20950	20516.28	3.13	19014	22516	21732	21316	20532	20116	21525	20325	153	6250	500	12980	50	1	30624879	6355	-329.37	4.21	12	0.18	-63.00	4925.00	23400	20240213	-11.32	6550	20230503	216.79	23400	-11.32	20240213	17910	15.86	20240207	23400	-11.32	20240213	6550	216.79	20230503	1.89	N	229640	500	153 억	959944	N	N	665	N	N
74	20240216	160846	57	100.00	KOSPI		금융업	N	N	N	N	N	20950	-450	5	-2.10	16143494900	755040	52.94	21750	22100	20900	27800	15000	21400	21381.40	3.21	-24905	22833	22116	21433	20716	20033	22475	21075	153	6400	500	13260	50	1	30624879	6416	-332.54	4.25	12	2.47	-63.00	4925.00	23400	20240213	-10.47	6550	20230503	219.85	23400	-10.47	20240213	17910	16.97	20240207	23400	-10.47	20240213	6550	219.85	20230503	1.87	N	229640	500	153 억	983013	N	N	665	N	N
75	20240216	150852	57	100.00	KOSPI		금융업	N	N	N	N	N	21000	-400	5	-1.87	15078121050	704235	49.37	21750	22100	20900	27800	15000	21400	21410.64	3.21	-31112	22833	22116	21433	20716	20033	22475	21075	153	6400	500	13260	50	1	30624879	6431	-333.33	4.26	12	2.30	-63.00	4925.00	23400	20240213	-10.26	6550	20230503	220.61	23400	-10.26	20240213	17910	17.25	20240207	23400	-10.26	20240213	6550	220.61	20230503	1.87	N	229640	500	153 억	983013	N	N	1742	N	N
76	20240216	140855	57	100.00	KOSPI		금융업	N	N	N	N	N	21400	0	3	0.00	12362705350	575584	40.35	21750	22100	21000	27800	15000	21400	21478.54	3.21	20273	22833	22116	21433	20716	20033	22475	21075	153	6400	500	13260	50	1	30624879	6554	-339.68	4.35	12	1.88	-63.00	4925.00	23400	20240213	-8.55	6550	20230503	226.72	23400	-8.55	20240213	17910	19.49	20240207	23400	-8.55	20240213	6550	226.72	20230503	1.87	N	229640	500	153 억	983013	N	N	1742	N	N
77	20240216	130849	57	100.00	KOSPI		금융업	N	N	N	N	N	21500	100	2	0.47	11101788850	516849	36.24	21750	22100	21000	27800	15000	21400	21479.75	3.21	15174	22833	22116	21433	20716	20033	22475	21075	153	6400	500	13260	50	1	30624879	6584	-341.27	4.37	12	1.69	-63.00	4925.00	23400	20240213	-8.12	6550	20230503	228.24	23400	-8.12	20240213	17910	20.04	20240207	23400	-8.12	20240213	6550	228.24	20230503	1.87	N	229640	500	153 억	983013	N	N	1742	N	N
78	20240216	120852	57	100.00	KOSPI		금융업	N	N	N	N	N	21500	100	2	0.47	8764029000	407789	28.59	21750	22100	21000	27800	15000	21400	21491.58	3.21	3509	22833	22116	21433	20716	20033	22475	21075	153	6400	500	13260	50	1	30624879	6584	-341.27	4.37	12	1.33	-63.00	4925.00	23400	20240213	-8.12	6550	20230503	228.24	23400	-8.12	20240213	17910	20.04	20240207	23400	-8.12	20240213	6550	228.24	20230503	1.87	N	229640	500	153 억	983013	N	N	1742	N	N
79	20240216	110859	57	100.00	KOSPI		금융업	N	N	N	N	N	21350	-50	5	-0.23	7283372550	339043	23.77	21750	22100	21000	27800	15000	21400	21482.15	3.21	-4437	22833	22116	21433	20716	20033	22475	21075	153	6400	500	13260	50	1	30624879	6538	-338.89	4.34	12	1.11	-63.00	4925.00	23400	20240213	-8.76	6550	20230503	225.95	23400	-8.76	20240213	17910	19.21	20240207	23400	-8.76	20240213	6550	225.95	20230503	1.87	N	229640	500	153 억	983013	N	N	1742	N	N
80	20240216	100852	57	100.00	KOSPI		금융업	N	N	N	N	N	21450	50	2	0.23	5825788100	271027	19.00	21750	22100	21000	27800	15000	21400	21495.23	3.21	-5566	22833	22116	21433	20716	20033	22475	21075	153	6400	500	13260	50	1	30624879	6569	-340.48	4.36	12	0.88	-63.00	4925.00	23400	20240213	-8.33	6550	20230503	227.48	23400	-8.33	20240213	17910	19.77	20240207	23400	-8.33	20240213	6550	227.48	20230503	1.87	N	229640	500	153 억	983013	N	N	1742	N	N
81	20240216	090845	57	100.00	KOSPI		금융업	N	N	N	N	N	21600	200	2	0.93	1959904050	89949	6.31	21750	22100	21500	27800	15000	21400	21789.06	3.21	-19034	22833	22116	21433	20716	20033	22475	21075	153	6400	500	13260	50	1	30624879	6615	-342.86	4.39	12	0.29	-63.00	4925.00	23400	20240213	-7.69	6550	20230503	229.77	23400	-7.69	20240213	17910	20.60	20240207	23400	-7.69	20240213	6550	229.77	20230503	1.87	N	229640	500	153 억	983013	N	N	1742	N	N
82	20240215	160844	57	100.00	KOSPI		금융업	N	N	N	N	N	21400	500	2	2.39	30391266800	1409010	140.67	21200	22150	20750	27150	14650	20900	21569.56	3.27	-18077	21800	21350	20750	20300	19700	21425	20375	153	6250	500	12950	50	1	30624879	6554	-339.68	4.35	12	4.60	-63.00	4925.00	23400	20240213	-8.55	6550	20230503	226.72	23400	-8.55	20240213	17910	19.49	20240207	23400	-8.55	20240213	6550	226.72	20230503	1.97	N	229640	500	153 억	1001292	N	N	1742	N	N
83	20240215	150850	57	100.00	KOSPI		금융업	N	N	N	N	N	21300	400	2	1.91	29379411400	1361688	135.94	21200	22150	20750	27150	14650	20900	21575.75	3.27	-26978	21800	21350	20750	20300	19700	21425	20375	153	6250	500	12950	50	1	30624879	6523	-338.10	4.32	12	4.45	-63.00	4925.00	23400	20240213	-8.97	6550	20230503	225.19	23400	-8.97	20240213	17910	18.93	20240207	23400	-8.97	20240213	6550	225.19	20230503	1.97	N	229640	500	153 억	1001292	N	N	28	N	N
84	20240215	140844	57	100.00	KOSPI		금융업	N	N	N	N	N	21550	650	2	3.11	27423293100	1270613	126.85	21200	22150	20750	27150	14650	20900	21582.75	3.27	-24629	21800	21350	20750	20300	19700	21425	20375	153	6250	500	12950	50	1	30624879	6600	-342.06	4.38	12	4.15	-63.00	4925.00	23400	20240213	-7.91	6550	20230503	229.01	23400	-7.91	20240213	17910	20.32	20240207	23400	-7.91	20240213	6550	229.01	20230503	1.97	N	229640	500	153 억	1001292	N	N	28	N	N
85	20240215	130825	57	100.00	KOSPI		금융업	N	N	N	N	N	21950	1050	2	5.02	23989575350	1111619	110.98	21200	22150	20750	27150	14650	20900	21580.78	3.27	-42703	21800	21350	20750	20300	19700	21425	20375	153	6250	500	12950	50	1	30624879	6722	-348.41	4.46	12	3.63	-63.00	4925.00	23400	20240213	-6.20	6550	20230503	235.11	23400	-6.20	20240213	17910	22.56	20240207	23400	-6.20	20240213	6550	235.11	20230503	1.97	N	229640	500	153 억	1001292	N	N	28	N	N
86	20240215	120845	57	100.00	KOSPI		금융업	N	N	N	N	N	21700	800	2	3.83	20353621600	945821	94.42	21200	22050	20750	27150	14650	20900	21519.56	3.27	-61579	21800	21350	20750	20300	19700	21425	20375	153	6250	500	12950	50	1	30624879	6646	-344.44	4.41	12	3.09	-63.00	4925.00	23400	20240213	-7.26	6550	20230503	231.30	23400	-7.26	20240213	17910	21.16	20240207	23400	-7.26	20240213	6550	231.30	20230503	1.97	N	229640	500	153 억	1001292	N	N	28	N	N
87	20240215	110839	57	100.00	KOSPI		금융업	N	N	N	N	N	21650	750	2	3.59	16739548650	780570	77.93	21200	22000	20750	27150	14650	20900	21445.32	3.27	-92657	21800	21350	20750	20300	19700	21425	20375	153	6250	500	12950	50	1	30624879	6630	-343.65	4.40	12	2.55	-63.00	4925.00	23400	20240213	-7.48	6550	20230503	230.53	23400	-7.48	20240213	17910	20.88	20240207	23400	-7.48	20240213	6550	230.53	20230503	1.97	N	229640	500	153 억	1001292	N	N	28	N	N
88	20240215	100839	57	100.00	KOSPI		금융업	N	N	N	N	N	21400	500	2	2.39	10824976250	506421	50.56	21200	21650	20750	27150	14650	20900	21375.49	3.27	-94160	21800	21350	20750	20300	19700	21425	20375	153	6250	500	12950	50	1	30624879	6554	-339.68	4.35	12	1.65	-63.00	4925.00	23400	20240213	-8.55	6550	20230503	226.72	23400	-8.55	20240213	17910	19.49	20240207	23400	-8.55	20240213	6550	226.72	20230503	1.97	N	229640	500	153 억	1001292	N	N	28	N	N
89	20240215	090841	57	100.00	KOSPI		금융업	N	N	N	N	N	21050	150	2	0.72	1128332750	53772	5.37	21200	21200	20750	27150	14650	20900	20983.72	3.27	-16158	21800	21350	20750	20300	19700	21425	20375	153	6250	500	12950	50	1	30624879	6447	-334.13	4.27	12	0.18	-63.00	4925.00	23400	20240213	-10.04	6550	20230503	221.37	23400	-10.04	20240213	17910	17.53	20240207	23400	-10.04	20240213	6550	221.37	20230503	1.97	N	229640	500	153 억	1001292	N	N	28	N	N
90	20240214	160835	57	100.00	KOSPI		금융업	N	N	N	N	N	20900	-450	5	-2.11	20434776700	985254	23.30	20900	21200	20150	27750	14950	21350	20739.72	3.51	-79750	25363	23356	21393	19386	17423	24360	20390	153	6400	500	13230	50	1	30624879	6401	-331.75	4.24	12	3.22	-63.00	4925.00	23400	20240213	-10.68	6550	20230503	219.08	23400	-10.68	20240213	17910	16.69	20240207	23400	-10.68	20240213	6550	219.08	20230503	2.03	N	229640	500	153 억	1073438	N	N	28	N	N
91	20240214	150836	57	100.00	KOSPI		금융업	N	N	N	N	N	21100	-250	5	-1.17	19535164800	942309	22.28	20900	21200	20150	27750	14950	21350	20730.34	3.51	-81457	25363	23356	21393	19386	17423	24360	20390	153	6400	500	13230	50	1	30624879	6462	-334.92	4.28	12	3.08	-63.00	4925.00	23400	20240213	-9.83	6550	20230503	222.14	23400	-9.83	20240213	17910	17.81	20240207	23400	-9.83	20240213	6550	222.14	20230503	2.03	N	229640	500	153 억	1073438	N	N	1	N	N
92	20240214	140832	57	100.00	KOSPI		금융업	N	N	N	N	N	20900	-450	5	-2.11	17726123900	856306	20.25	20900	21200	20150	27750	14950	21350	20699.74	3.51	-68881	25363	23356	21393	19386	17423	24360	20390	153	6400	500	13230	50	1	30624879	6401	-331.75	4.24	12	2.80	-63.00	4925.00	23400	20240213	-10.68	6550	20230503	219.08	23400	-10.68	20240213	17910	16.69	20240207	23400	-10.68	20240213	6550	219.08	20230503	2.03	N	229640	500	153 억	1073438	N	N	1	N	N
93	20240214	130836	57	100.00	KOSPI		금융업	N	N	N	N	N	20900	-450	5	-2.11	16847532050	814211	19.25	20900	21200	20150	27750	14950	21350	20690.84	3.51	-65574	25363	23356	21393	19386	17423	24360	20390	153	6400	500	13230	50	1	30624879	6401	-331.75	4.24	12	2.66	-63.00	4925.00	23400	20240213	-10.68	6550	20230503	219.08	23400	-10.68	20240213	17910	16.69	20240207	23400	-10.68	20240213	6550	219.08	20230503	2.03	N	229640	500	153 억	1073438	N	N	1	N	N
94	20240214	120830	57	100.00	KOSPI		금융업	N	N	N	N	N	21050	-300	5	-1.41	15626788550	755852	17.87	20900	21200	20150	27750	14950	21350	20673.28	3.51	-60365	25363	23356	21393	19386	17423	24360	20390	153	6400	500	13230	50	1	30624879	6447	-334.13	4.27	12	2.47	-63.00	4925.00	23400	20240213	-10.04	6550	20230503	221.37	23400	-10.04	20240213	17910	17.53	20240207	23400	-10.04	20240213	6550	221.37	20230503	2.03	N	229640	500	153 억	1073438	N	N	1	N	N
95	20240214	110834	57	100.00	KOSPI		금융업	N	N	N	N	N	20800	-550	5	-2.58	14199915750	687673	16.26	20900	21200	20150	27750	14950	21350	20647.95	3.51	-59762	25363	23356	21393	19386	17423	24360	20390	153	6400	500	13230	50	1	30624879	6370	-330.16	4.22	12	2.25	-63.00	4925.00	23400	20240213	-11.11	6550	20230503	217.56	23400	-11.11	20240213	17910	16.14	20240207	23400	-11.11	20240213	6550	217.56	20230503	2.03	N	229640	500	153 억	1073438	N	N	1	N	N
96	20240214	090824	57	100.00	KOSPI		금융업	N	N	N	N	N	20250	-1100	5	-5.15	3744668400	181243	4.29	20900	21000	20250	27750	14950	21350	20656.25	3.51	-52416	25363	23356	21393	19386	17423	24360	20390	153	6400	500	13230	50	1	30624879	6202	-321.43	4.11	12	0.59	-63.00	4925.00	23400	20240213	-13.46	6550	20230503	209.16	23400	-13.46	20240213	17910	13.07	20240207	23400	-13.46	20240213	6550	209.16	20230503	2.03	N	229640	500	153 억	1073438	N	N	1	N	N
97	20240213	160825	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	21350	2020	2	10.45	92128987130	4188844	642.72	19430	23400	19430	25100	13540	19330	21994.27	1.24	703877	19923	19626	19253	18956	18583	19440	18770	153	5770	500	11980	50	1	30624879	6538	-338.89	4.34	12	13.68	-63.00	4925.00	23400	20240213	-8.76	6550	20230503	225.95	23400	-8.76	20240213	17910	19.21	20240207	23400	-8.76	20240213	6550	225.95	20230503	2.14	N	229640	500	153 억	378887	N	N	1	N	N
98	20240213	150822	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	21450	2120	2	10.97	89866114680	4082985	626.47	19430	23400	19430	25100	13540	19330	22010.00	1.24	695174	19923	19626	19253	18956	18583	19440	18770	153	5770	500	11980	50	1	30624879	6569	-340.48	4.36	12	13.33	-63.00	4925.00	23400	20240213	-8.33	6550	20230503	227.48	23400	-8.33	20240213	17910	19.77	20240207	23400	-8.33	20240213	6550	227.48	20230503	2.14	N	229640	500	153 억	378887	N	N	1	N	N
99	20240213	140830	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	21700	2370	2	12.26	84509764780	3832548	588.05	19430	23400	19430	25100	13540	19330	22050.65	1.24	649492	19923	19626	19253	18956	18583	19440	18770	153	5770	500	11980	50	1	30624879	6646	-344.44	4.41	12	12.51	-63.00	4925.00	23400	20240213	-7.26	6550	20230503	231.30	23400	-7.26	20240213	17910	21.16	20240207	23400	-7.26	20240213	6550	231.30	20230503	2.14	N	229640	500	153 억	378887	N	N	1	N	N
100	20240213	130820	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	21750	2420	2	12.52	78909748480	3576704	548.79	19430	23400	19430	25100	13540	19330	22062.25	1.24	555773	19923	19626	19253	18956	18583	19440	18770	153	5770	500	11980	50	1	30624879	6661	-345.24	4.42	12	11.68	-63.00	4925.00	23400	20240213	-7.05	6550	20230503	232.06	23400	-7.05	20240213	17910	21.44	20240207	23400	-7.05	20240213	6550	232.06	20230503	2.14	N	229640	500	153 억	378887	N	N	1	N	N
101	20240213	120830	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	21650	2320	2	12.00	76557668280	3467862	532.09	19430	23400	19430	25100	13540	19330	22076.45	1.24	554233	19923	19626	19253	18956	18583	19440	18770	153	5770	500	11980	50	1	30624879	6630	-343.65	4.40	12	11.32	-63.00	4925.00	23400	20240213	-7.48	6550	20230503	230.53	23400	-7.48	20240213	17910	20.88	20240207	23400	-7.48	20240213	6550	230.53	20230503	2.14	N	229640	500	153 억	378887	N	N	1	N	N
102	20240213	110852	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	21800	2470	2	12.78	71694102630	3242849	497.57	19430	23400	19430	25100	13540	19330	22108.49	1.24	566630	19923	19626	19253	18956	18583	19440	18770	153	5770	500	11980	50	1	30624879	6676	-346.03	4.43	12	10.59	-63.00	4925.00	23400	20240213	-6.84	6550	20230503	232.82	23400	-6.84	20240213	17910	21.72	20240207	23400	-6.84	20240213	6550	232.82	20230503	2.14	N	229640	500	153 억	378887	N	N	1	N	N
103	20240213	100703	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	22450	3120	2	16.14	57243805180	2585010	396.63	19430	23400	19430	25100	13540	19330	22144.68	1.24	518926	19923	19626	19253	18956	18583	19440	18770	153	5770	500	11980	50	1	30624879	6875	-356.35	4.56	12	8.44	-63.00	4925.00	23400	20240213	-4.06	6550	20230503	242.75	23400	-4.06	20240213	17910	25.35	20240207	23400	-4.06	20240213	6550	242.75	20230503	2.14	N	229640	500	153 억	378887	N	N	1	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History