KissMeData/363280/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

43 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	161141	57	100.00	KOSPI	금융업	N	N	N	N	N	3800	-40	5	-1.04	443958360	116240	86.67	3810	3880	3790	4990	2690	3840	3819.33	4.15	-39292	3933	3886	3823	3776	3713	3910	3800	252	1150	500	2610	5	1	50429268	1916	2.17	0.12	12	0.23	1754.00	30944.00	12850	20230223	-70.43	3700	20240125	2.70	5490	-30.78	20240111	3700	2.70	20240125	12600	-69.84	20230302	3700	2.70	20240125	0.39	N	363280	500	252 억	2093791	N	N	60	N	N
3	20240229	151147	57	100.00	KOSPI	금융업	N	N	N	N	N	3805	-35	5	-0.91	392475655	102714	76.59	3810	3880	3790	4990	2690	3840	3821.05	4.15	-33522	3933	3886	3823	3776	3713	3910	3800	252	1150	500	2610	5	1	50429268	1919	2.17	0.12	12	0.20	1754.00	30944.00	12850	20230223	-70.39	3700	20240125	2.84	5490	-30.69	20240111	3700	2.84	20240125	12600	-69.80	20230302	3700	2.84	20240125	0.39	N	363280	500	252 억	2093791	N	N	303	N	N
4	20240229	141147	57	100.00	KOSPI	금융업	N	N	N	N	N	3795	-45	5	-1.17	348150725	91038	67.88	3810	3880	3790	4990	2690	3840	3824.23	4.15	-27345	3933	3886	3823	3776	3713	3910	3800	252	1150	500	2610	5	1	50429268	1914	2.16	0.12	12	0.18	1754.00	30944.00	12850	20230223	-70.47	3700	20240125	2.57	5490	-30.87	20240111	3700	2.57	20240125	12600	-69.88	20230302	3700	2.57	20240125	0.39	N	363280	500	252 억	2093791	N	N	303	N	N
5	20240229	131145	57	100.00	KOSPI	금융업	N	N	N	N	N	3805	-35	5	-0.91	297206110	77635	57.89	3810	3880	3795	4990	2690	3840	3828.25	4.15	-21140	3933	3886	3823	3776	3713	3910	3800	252	1150	500	2610	5	1	50429268	1919	2.17	0.12	12	0.15	1754.00	30944.00	12850	20230223	-70.39	3700	20240125	2.84	5490	-30.69	20240111	3700	2.84	20240125	12600	-69.80	20230302	3700	2.84	20240125	0.39	N	363280	500	252 억	2093791	N	N	303	N	N
6	20240229	121144	57	100.00	KOSPI	금융업	N	N	N	N	N	3820	-20	5	-0.52	168305750	43803	32.66	3810	3880	3800	4990	2690	3840	3842.33	4.15	-7074	3933	3886	3823	3776	3713	3910	3800	252	1150	500	2610	5	1	50429268	1926	2.18	0.12	12	0.09	1754.00	30944.00	12850	20230223	-70.27	3700	20240125	3.24	5490	-30.42	20240111	3700	3.24	20240125	12600	-69.68	20230302	3700	3.24	20240125	0.39	N	363280	500	252 억	2093791	N	N	303	N	N
7	20240229	111148	57	100.00	KOSPI	금융업	N	N	N	N	N	3835	-5	5	-0.13	113506640	29496	21.99	3810	3880	3800	4990	2690	3840	3848.21	4.15	-2349	3933	3886	3823	3776	3713	3910	3800	252	1150	500	2610	5	1	50429268	1934	2.19	0.12	12	0.06	1754.00	30944.00	12850	20230223	-70.16	3700	20240125	3.65	5490	-30.15	20240111	3700	3.65	20240125	12600	-69.56	20230302	3700	3.65	20240125	0.39	N	363280	500	252 억	2093791	N	N	303	N	N
8	20240229	101149	57	100.00	KOSPI	금융업	N	N	N	N	N	3840	0	3	0.00	87917065	22831	17.02	3810	3880	3800	4990	2690	3840	3850.78	4.15	-802	3933	3886	3823	3776	3713	3910	3800	252	1150	500	2610	5	1	50429268	1936	2.19	0.12	12	0.05	1754.00	30944.00	12850	20230223	-70.12	3700	20240125	3.78	5490	-30.05	20240111	3700	3.78	20240125	12600	-69.52	20230302	3700	3.78	20240125	0.39	N	363280	500	252 억	2093791	N	N	303	N	N
9	20240229	091147	57	100.00	KOSPI	금융업	N	N	N	N	N	3825	-15	5	-0.39	845485	222	0.17	3810	3830	3800	4990	2690	3840	3808.20	4.15	-5	3933	3886	3823	3776	3713	3910	3800	252	1150	500	2610	5	1	50429268	1929	2.18	0.12	12	0.00	1754.00	30944.00	12850	20230223	-70.23	3700	20240125	3.38	5490	-30.33	20240111	3700	3.38	20240125	12600	-69.64	20230302	3700	3.38	20240125	0.39	N	363280	500	252 억	2093791	N	N	303	N	N
10	20240228	161038	57	100.00	KOSPI	금융업	N	N	N	N	N	3840	25	2	0.66	512678375	133891	59.68	3765	3870	3760	4955	2675	3815	3829.07	4.08	33666	3928	3871	3818	3761	3708	3845	3735	252	1140	500	2590	5	1	50429268	1936	2.19	0.12	12	0.27	1754.00	30944.00	13260	20230222	-71.04	3700	20240125	3.78	5490	-30.05	20240111	3700	3.78	20240125	12800	-70.00	20230228	3700	3.78	20240125	0.40	N	363280	500	252 억	2055114	N	N	303	N	N
11	20240228	151037	57	100.00	KOSPI	금융업	N	N	N	N	N	3840	25	2	0.66	492136080	128544	57.29	3765	3870	3760	4955	2675	3815	3828.54	4.08	34149	3928	3871	3818	3761	3708	3845	3735	252	1140	500	2590	5	1	50429268	1936	2.19	0.12	12	0.25	1754.00	30944.00	13260	20230222	-71.04	3700	20240125	3.78	5490	-30.05	20240111	3700	3.78	20240125	12800	-70.00	20230228	3700	3.78	20240125	0.40	N	363280	500	252 억	2055114	N	N	14	N	N
12	20240228	141145	57	100.00	KOSPI	금융업	N	N	N	N	N	3850	35	2	0.92	429622535	112284	50.05	3765	3870	3760	4955	2675	3815	3826.21	4.08	27857	3928	3871	3818	3761	3708	3845	3735	252	1140	500	2590	5	1	50429268	1942	2.19	0.12	12	0.22	1754.00	30944.00	13260	20230222	-70.97	3700	20240125	4.05	5490	-29.87	20240111	3700	4.05	20240125	12800	-69.92	20230228	3700	4.05	20240125	0.40	N	363280	500	252 억	2055114	N	N	14	N	N
13	20240228	131134	57	100.00	KOSPI	금융업	N	N	N	N	N	3855	40	2	1.05	368392780	96399	42.97	3765	3870	3760	4955	2675	3815	3821.54	4.08	20003	3928	3871	3818	3761	3708	3845	3735	252	1140	500	2590	5	1	50429268	1944	2.20	0.12	12	0.19	1754.00	30944.00	13260	20230222	-70.93	3700	20240125	4.19	5490	-29.78	20240111	3700	4.19	20240125	12800	-69.88	20230228	3700	4.19	20240125	0.40	N	363280	500	252 억	2055114	N	N	14	N	N
14	20240228	121149	57	100.00	KOSPI	금융업	N	N	N	N	N	3845	30	2	0.79	195067620	51246	22.84	3765	3850	3760	4955	2675	3815	3806.49	4.08	4447	3928	3871	3818	3761	3708	3845	3735	252	1140	500	2590	5	1	50429268	1939	2.19	0.12	12	0.10	1754.00	30944.00	13260	20230222	-71.00	3700	20240125	3.92	5490	-29.96	20240111	3700	3.92	20240125	12800	-69.96	20230228	3700	3.92	20240125	0.40	N	363280	500	252 억	2055114	N	N	14	N	N
15	20240228	111104	57	100.00	KOSPI	금융업	N	N	N	N	N	3830	15	2	0.39	122293835	32236	14.37	3765	3830	3760	4955	2675	3815	3793.70	4.08	2233	3928	3871	3818	3761	3708	3845	3735	252	1140	500	2590	5	1	50429268	1931	2.18	0.12	12	0.06	1754.00	30944.00	13260	20230222	-71.12	3700	20240125	3.51	5490	-30.24	20240111	3700	3.51	20240125	12800	-70.08	20230228	3700	3.51	20240125	0.40	N	363280	500	252 억	2055114	N	N	14	N	N
16	20240228	101145	57	100.00	KOSPI	금융업	N	N	N	N	N	3820	5	2	0.13	93203075	24619	10.97	3765	3825	3760	4955	2675	3815	3785.82	4.08	2692	3928	3871	3818	3761	3708	3845	3735	252	1140	500	2590	5	1	50429268	1926	2.18	0.12	12	0.05	1754.00	30944.00	13260	20230222	-71.19	3700	20240125	3.24	5490	-30.42	20240111	3700	3.24	20240125	12800	-70.16	20230228	3700	3.24	20240125	0.40	N	363280	500	252 억	2055114	N	N	14	N	N
17	20240228	091150	57	100.00	KOSPI	금융업	N	N	N	N	N	3815	0	3	0.00	20777225	5513	2.46	3765	3825	3760	4955	2675	3815	3768.75	4.08	2137	3928	3871	3818	3761	3708	3845	3735	252	1140	500	2590	5	1	50429268	1924	2.18	0.12	12	0.01	1754.00	30944.00	13260	20230222	-71.23	3700	20240125	3.11	5490	-30.51	20240111	3700	3.11	20240125	12800	-70.20	20230228	3700	3.11	20240125	0.40	N	363280	500	252 억	2055114	N	N	14	N	N
18	20240227	161144	57	100.00	KOSPI	금융업	N	N	N	N	N	3815	-75	5	-1.93	852396830	223880	88.89	3850	3875	3765	5050	2725	3890	3807.33	4.15	-36066	4136	4012	3951	3827	3766	3982	3797	252	1160	500	2640	5	1	50429268	1924	2.18	0.12	12	0.44	1754.00	30944.00	13500	20230221	-71.74	3700	20240125	3.11	5490	-30.51	20240111	3700	3.11	20240125	12800	-70.20	20230228	3700	3.11	20240125	0.40	N	363280	500	252 억	2091005	N	N	14	N	N
19	20240227	151144	57	100.00	KOSPI	금융업	N	N	N	N	N	3805	-85	5	-2.19	781728170	205331	81.52	3850	3875	3765	5050	2725	3890	3807.10	4.15	-26611	4136	4012	3951	3827	3766	3982	3797	252	1160	500	2640	5	1	50429268	1919	2.17	0.12	12	0.41	1754.00	30944.00	13500	20230221	-71.81	3700	20240125	2.84	5490	-30.69	20240111	3700	2.84	20240125	12800	-70.27	20230228	3700	2.84	20240125	0.40	N	363280	500	252 억	2091005	N	N	50	N	N
20	20240227	141142	57	100.00	KOSPI	금융업	N	N	N	N	N	3795	-95	5	-2.44	701330535	184129	73.11	3850	3875	3765	5050	2725	3890	3808.84	4.15	-18014	4136	4012	3951	3827	3766	3982	3797	252	1160	500	2640	5	1	50429268	1914	2.16	0.12	12	0.37	1754.00	30944.00	13500	20230221	-71.89	3700	20240125	2.57	5490	-30.87	20240111	3700	2.57	20240125	12800	-70.35	20230228	3700	2.57	20240125	0.40	N	363280	500	252 억	2091005	N	N	50	N	N
21	20240227	131104	57	100.00	KOSPI	금융업	N	N	N	N	N	3795	-95	5	-2.44	640024450	167919	66.67	3850	3875	3765	5050	2725	3890	3811.44	4.15	-15161	4136	4012	3951	3827	3766	3982	3797	252	1160	500	2640	5	1	50429268	1914	2.16	0.12	12	0.33	1754.00	30944.00	13500	20230221	-71.89	3700	20240125	2.57	5490	-30.87	20240111	3700	2.57	20240125	12800	-70.35	20230228	3700	2.57	20240125	0.40	N	363280	500	252 억	2091005	N	N	50	N	N
22	20240227	121145	57	100.00	KOSPI	금융업	N	N	N	N	N	3820	-70	5	-1.80	404436485	105651	41.95	3850	3875	3800	5050	2725	3890	3827.95	4.15	-15249	4136	4012	3951	3827	3766	3982	3797	252	1160	500	2640	5	1	50429268	1926	2.18	0.12	12	0.21	1754.00	30944.00	13500	20230221	-71.70	3700	20240125	3.24	5490	-30.42	20240111	3700	3.24	20240125	12800	-70.16	20230228	3700	3.24	20240125	0.40	N	363280	500	252 억	2091005	N	N	50	N	N
23	20240227	111146	57	100.00	KOSPI	금융업	N	N	N	N	N	3815	-75	5	-1.93	324093940	84570	33.58	3850	3875	3815	5050	2725	3890	3832.15	4.15	-12495	4136	4012	3951	3827	3766	3982	3797	252	1160	500	2640	5	1	50429268	1924	2.18	0.12	12	0.17	1754.00	30944.00	13500	20230221	-71.74	3700	20240125	3.11	5490	-30.51	20240111	3700	3.11	20240125	12800	-70.20	20230228	3700	3.11	20240125	0.40	N	363280	500	252 억	2091005	N	N	50	N	N
24	20240227	101140	57	100.00	KOSPI	금융업	N	N	N	N	N	3845	-45	5	-1.16	265586590	69280	27.51	3850	3875	3815	5050	2725	3890	3833.40	4.15	-6947	4136	4012	3951	3827	3766	3982	3797	252	1160	500	2640	5	1	50429268	1939	2.19	0.12	12	0.14	1754.00	30944.00	13500	20230221	-71.52	3700	20240125	3.92	5490	-29.96	20240111	3700	3.92	20240125	12800	-69.96	20230228	3700	3.92	20240125	0.40	N	363280	500	252 억	2091005	N	N	50	N	N
25	20240227	091144	57	100.00	KOSPI	금융업	N	N	N	N	N	3830	-60	5	-1.54	45984925	11973	4.75	3850	3875	3825	5050	2725	3890	3840.09	4.15	1496	4136	4012	3951	3827	3766	3982	3797	252	1160	500	2640	5	1	50429268	1931	2.18	0.12	12	0.02	1754.00	30944.00	13500	20230221	-71.63	3700	20240125	3.51	5490	-30.24	20240111	3700	3.51	20240125	12800	-70.08	20230228	3700	3.51	20240125	0.40	N	363280	500	252 억	2091005	N	N	50	N	N
26	20240226	161139	57	100.00	KOSPI	금융업	N	N	N	N	N	3890	-115	5	-2.87	993244455	251785	220.89	4005	4075	3890	5200	2805	4005	3945.13	4.23	-42969	4078	4041	3998	3961	3918	4060	3980	252	1195	500	2720	5	1	50429268	1962	2.22	0.13	12	0.50	1754.00	30944.00	13500	20230221	-71.19	3700	20240125	5.14	5490	-29.14	20240111	3700	5.14	20240125	12800	-69.61	20230228	3700	5.14	20240125	0.40	N	363280	500	252 억	2134743	N	N	50	N	N
27	20240226	151131	57	100.00	KOSPI	금융업	N	N	N	N	N	3910	-95	5	-2.37	863245585	218403	191.60	4005	4075	3895	5200	2805	4005	3952.54	4.23	-32685	4078	4041	3998	3961	3918	4060	3980	252	1195	500	2720	5	1	50429268	1972	2.23	0.13	12	0.43	1754.00	30944.00	13500	20230221	-71.04	3700	20240125	5.68	5490	-28.78	20240111	3700	5.68	20240125	12800	-69.45	20230228	3700	5.68	20240125	0.40	N	363280	500	252 억	2134743	N	N	16	N	N
28	20240226	141137	57	100.00	KOSPI	금융업	N	N	N	N	N	3905	-100	5	-2.50	770524120	194669	170.78	4005	4075	3905	5200	2805	4005	3958.12	4.23	-26739	4078	4041	3998	3961	3918	4060	3980	252	1195	500	2720	5	1	50429268	1969	2.23	0.13	12	0.39	1754.00	30944.00	13500	20230221	-71.07	3700	20240125	5.54	5490	-28.87	20240111	3700	5.54	20240125	12800	-69.49	20230228	3700	5.54	20240125	0.40	N	363280	500	252 억	2134743	N	N	16	N	N
29	20240226	131129	57	100.00	KOSPI	금융업	N	N	N	N	N	3925	-80	5	-2.00	671407695	169339	148.56	4005	4075	3915	5200	2805	4005	3964.87	4.23	-20053	4078	4041	3998	3961	3918	4060	3980	252	1195	500	2720	5	1	50429268	1979	2.24	0.13	12	0.34	1754.00	30944.00	13500	20230221	-70.93	3700	20240125	6.08	5490	-28.51	20240111	3700	6.08	20240125	12800	-69.34	20230228	3700	6.08	20240125	0.40	N	363280	500	252 억	2134743	N	N	16	N	N
30	20240226	121129	57	100.00	KOSPI	금융업	N	N	N	N	N	3935	-70	5	-1.75	565399440	142296	124.83	4005	4075	3915	5200	2805	4005	3973.40	4.23	-16785	4078	4041	3998	3961	3918	4060	3980	252	1195	500	2720	5	1	50429268	1984	2.24	0.13	12	0.28	1754.00	30944.00	13500	20230221	-70.85	3700	20240125	6.35	5490	-28.32	20240111	3700	6.35	20240125	12800	-69.26	20230228	3700	6.35	20240125	0.40	N	363280	500	252 억	2134743	N	N	16	N	N
31	20240226	111127	57	100.00	KOSPI	금융업	N	N	N	N	N	3930	-75	5	-1.87	490146260	123134	108.02	4005	4075	3925	5200	2805	4005	3980.59	4.23	-7072	4078	4041	3998	3961	3918	4060	3980	252	1195	500	2720	5	1	50429268	1982	2.24	0.13	12	0.24	1754.00	30944.00	13500	20230221	-70.89	3700	20240125	6.22	5490	-28.42	20240111	3700	6.22	20240125	12800	-69.30	20230228	3700	6.22	20240125	0.40	N	363280	500	252 억	2134743	N	N	16	N	N
32	20240226	101124	57	100.00	KOSPI	금융업	N	N	N	N	N	3955	-50	5	-1.25	365655585	91533	80.30	4005	4075	3950	5200	2805	4005	3994.80	4.23	7881	4078	4041	3998	3961	3918	4060	3980	252	1195	500	2720	5	1	50429268	1994	2.25	0.13	12	0.18	1754.00	30944.00	13500	20230221	-70.70	3700	20240125	6.89	5490	-27.96	20240111	3700	6.89	20240125	12800	-69.10	20230228	3700	6.89	20240125	0.40	N	363280	500	252 억	2134743	N	N	16	N	N
33	20240226	091122	57	100.00	KOSPI	금융업	N	N	N	N	N	4030	25	2	0.62	63402605	15668	13.75	4005	4075	4005	5200	2805	4005	4046.63	4.23	-6338	4078	4041	3998	3961	3918	4060	3980	252	1195	500	2720	5	1	50429268	2032	2.30	0.13	12	0.03	1754.00	30944.00	13500	20230221	-70.15	3700	20240125	8.92	5490	-26.59	20240111	3700	8.92	20240125	12800	-68.52	20230228	3700	8.92	20240125	0.40	N	363280	500	252 억	2134743	N	N	16	N	N
34	20240223	161124	57	100.00	KOSPI	금융업	N	N	N	N	N	4005	5	2	0.12	456038465	113919	73.79	4000	4035	3955	5200	2800	4000	4003.18	4.22	5006	4063	4031	3978	3946	3893	4042	3957	252	1200	500	2720	5	1	50429268	2020	2.28	0.13	12	0.23	1754.00	30944.00	13500	20230221	-70.33	3700	20240125	8.24	5490	-27.05	20240111	3700	8.24	20240125	12850	-68.83	20230223	3700	8.24	20240125	0.40	N	363280	500	252 억	2130127	N	N	16	N	N
35	20240223	151115	57	100.00	KOSPI	금융업	N	N	N	N	N	3995	-5	5	-0.12	423343100	105748	68.50	4000	4035	3955	5200	2800	4000	4003.32	4.22	6404	4063	4031	3978	3946	3893	4042	3957	252	1200	500	2720	5	1	50429268	2015	2.28	0.13	12	0.21	1754.00	30944.00	13500	20230221	-70.41	3700	20240125	7.97	5490	-27.23	20240111	3700	7.97	20240125	12850	-68.91	20230223	3700	7.97	20240125	0.40	N	363280	500	252 억	2130127	N	N	435	N	N
36	20240223	141116	57	100.00	KOSPI	금융업	N	N	N	N	N	4000	0	3	0.00	372457315	93014	60.25	4000	4035	3955	5200	2800	4000	4004.31	4.22	6445	4063	4031	3978	3946	3893	4042	3957	252	1200	500	2720	5	1	50429268	2017	2.28	0.13	12	0.18	1754.00	30944.00	13500	20230221	-70.37	3700	20240125	8.11	5490	-27.14	20240111	3700	8.11	20240125	12850	-68.87	20230223	3700	8.11	20240125	0.40	N	363280	500	252 억	2130127	N	N	435	N	N
37	20240223	131116	57	100.00	KOSPI	금융업	N	N	N	N	N	3990	-10	5	-0.25	339213895	84688	54.86	4000	4035	3955	5200	2800	4000	4005.45	4.22	6717	4063	4031	3978	3946	3893	4042	3957	252	1200	500	2720	5	1	50429268	2012	2.27	0.13	12	0.17	1754.00	30944.00	13500	20230221	-70.44	3700	20240125	7.84	5490	-27.32	20240111	3700	7.84	20240125	12850	-68.95	20230223	3700	7.84	20240125	0.40	N	363280	500	252 억	2130127	N	N	435	N	N
38	20240223	121119	57	100.00	KOSPI	금융업	N	N	N	N	N	3990	-10	5	-0.25	321362355	80210	51.95	4000	4035	3955	5200	2800	4000	4006.51	4.22	8173	4063	4031	3978	3946	3893	4042	3957	252	1200	500	2720	5	1	50429268	2012	2.27	0.13	12	0.16	1754.00	30944.00	13500	20230221	-70.44	3700	20240125	7.84	5490	-27.32	20240111	3700	7.84	20240125	12850	-68.95	20230223	3700	7.84	20240125	0.40	N	363280	500	252 억	2130127	N	N	435	N	N
39	20240223	111104	57	100.00	KOSPI	금융업	N	N	N	N	N	4005	5	2	0.12	294677390	73524	47.62	4000	4035	3955	5200	2800	4000	4007.91	4.22	8929	4063	4031	3978	3946	3893	4042	3957	252	1200	500	2720	5	1	50429268	2020	2.28	0.13	12	0.15	1754.00	30944.00	13500	20230221	-70.33	3700	20240125	8.24	5490	-27.05	20240111	3700	8.24	20240125	12850	-68.83	20230223	3700	8.24	20240125	0.40	N	363280	500	252 억	2130127	N	N	435	N	N
40	20240223	101112	57	100.00	KOSPI	금융업	N	N	N	N	N	4010	10	2	0.25	168436410	42114	27.28	4000	4025	3955	5200	2800	4000	3999.53	4.22	1270	4063	4031	3978	3946	3893	4042	3957	252	1200	500	2720	5	1	50429268	2022	2.29	0.13	12	0.08	1754.00	30944.00	13500	20230221	-70.30	3700	20240125	8.38	5490	-26.96	20240111	3700	8.38	20240125	12850	-68.79	20230223	3700	8.38	20240125	0.40	N	363280	500	252 억	2130127	N	N	435	N	N
41	20240223	091115	57	100.00	KOSPI	금융업	N	N	N	N	N	3975	-25	5	-0.62	14648510	3694	2.39	4000	4000	3955	5200	2800	4000	3965.49	4.22	-1030	4063	4031	3978	3946	3893	4042	3957	252	1200	500	2720	5	1	50429268	2005	2.27	0.13	12	0.01	1754.00	30944.00	13500	20230221	-70.56	3700	20240125	7.43	5490	-27.60	20240111	3700	7.43	20240125	12850	-69.07	20230223	3700	7.43	20240125	0.40	N	363280	500	252 억	2130127	N	N	435	N	N
42	20240222	161100	57	100.00	KOSPI	금융업	N	N	N	N	N	4000	-10	5	-0.25	608332925	153702	79.22	4000	4010	3925	5210	2810	4010	3957.82	4.38	-78514	4080	4045	4015	3980	3950	4042	3977	252	1200	500	2720	5	1	50429268	2017	2.28	0.13	12	0.30	1754.00	30944.00	13500	20230221	-70.37	3700	20240125	8.11	5490	-27.14	20240111	3700	8.11	20240125	13260	-69.83	20230222	3700	8.11	20240125	0.40	N	363280	500	252 억	2208929	N	N	435	N	N
43	20240222	151110	57	100.00	KOSPI	금융업	N	N	N	N	N	3980	-30	5	-0.75	511517490	129433	66.71	4000	4010	3925	5210	2810	4010	3951.99	4.38	-69725	4080	4045	4015	3980	3950	4042	3977	252	1200	500	2720	5	1	50429268	2007	2.27	0.13	12	0.26	1754.00	30944.00	13500	20230221	-70.52	3700	20240125	7.57	5490	-27.50	20240111	3700	7.57	20240125	13260	-69.98	20230222	3700	7.57	20240125	0.40	N	363280	500	252 억	2208929	N	N	1	N	N
44	20240222	141107	57	100.00	KOSPI	금융업	N	N	N	N	N	3950	-60	5	-1.50	449409665	113792	58.65	4000	4010	3925	5210	2810	4010	3949.40	4.38	-61545	4080	4045	4015	3980	3950	4042	3977	252	1200	500	2720	5	1	50429268	1992	2.25	0.13	12	0.23	1754.00	30944.00	13500	20230221	-70.74	3700	20240125	6.76	5490	-28.05	20240111	3700	6.76	20240125	13260	-70.21	20230222	3700	6.76	20240125	0.40	N	363280	500	252 억	2208929	N	N	1	N	N
45	20240222	131052	57	100.00	KOSPI	금융업	N	N	N	N	N	3940	-70	5	-1.75	378930490	95945	49.45	4000	4010	3925	5210	2810	4010	3949.46	4.38	-47170	4080	4045	4015	3980	3950	4042	3977	252	1200	500	2720	5	1	50429268	1987	2.25	0.13	12	0.19	1754.00	30944.00	13500	20230221	-70.81	3700	20240125	6.49	5490	-28.23	20240111	3700	6.49	20240125	13260	-70.29	20230222	3700	6.49	20240125	0.40	N	363280	500	252 억	2208929	N	N	1	N	N
46	20240222	121103	57	100.00	KOSPI	금융업	N	N	N	N	N	3935	-75	5	-1.87	316018420	79963	41.22	4000	4010	3925	5210	2810	4010	3952.06	4.38	-37031	4080	4045	4015	3980	3950	4042	3977	252	1200	500	2720	5	1	50429268	1984	2.24	0.13	12	0.16	1754.00	30944.00	13500	20230221	-70.85	3700	20240125	6.35	5490	-28.32	20240111	3700	6.35	20240125	13260	-70.32	20230222	3700	6.35	20240125	0.40	N	363280	500	252 억	2208929	N	N	1	N	N
47	20240222	111103	57	100.00	KOSPI	금융업	N	N	N	N	N	3950	-60	5	-1.50	244553160	61812	31.86	4000	4010	3930	5210	2810	4010	3956.40	4.38	-29125	4080	4045	4015	3980	3950	4042	3977	252	1200	500	2720	5	1	50429268	1992	2.25	0.13	12	0.12	1754.00	30944.00	13500	20230221	-70.74	3700	20240125	6.76	5490	-28.05	20240111	3700	6.76	20240125	13260	-70.21	20230222	3700	6.76	20240125	0.40	N	363280	500	252 억	2208929	N	N	1	N	N
48	20240222	101052	57	100.00	KOSPI	금융업	N	N	N	N	N	3950	-60	5	-1.50	208742190	52760	27.19	4000	4010	3930	5210	2810	4010	3956.45	4.38	-23874	4080	4045	4015	3980	3950	4042	3977	252	1200	500	2720	5	1	50429268	1992	2.25	0.13	12	0.10	1754.00	30944.00	13500	20230221	-70.74	3700	20240125	6.76	5490	-28.05	20240111	3700	6.76	20240125	13260	-70.21	20230222	3700	6.76	20240125	0.40	N	363280	500	252 억	2208929	N	N	1	N	N
49	20240222	091111	57	100.00	KOSPI	금융업	N	N	N	N	N	3975	-35	5	-0.87	98417520	24831	12.80	4000	4010	3935	5210	2810	4010	3963.49	4.38	-11361	4080	4045	4015	3980	3950	4042	3977	252	1200	500	2720	5	1	50429268	2005	2.27	0.13	12	0.05	1754.00	30944.00	13500	20230221	-70.56	3700	20240125	7.43	5490	-27.60	20240111	3700	7.43	20240125	13260	-70.02	20230222	3700	7.43	20240125	0.40	N	363280	500	252 억	2208929	N	N	1	N	N
50	20240221	161057	57	100.00	KOSPI	금융업	N	N	N	N	N	4010	-20	5	-0.50	777052910	193990	105.28	4010	4050	3985	5230	2825	4030	4005.63	4.45	-35284	4130	4080	4045	3995	3960	4062	3977	252	1200	500	2740	5	1	50429268	2022	2.29	0.13	12	0.38	1754.00	30944.00	13500	20230221	-70.30	3700	20240125	8.38	5490	-26.96	20240111	3700	8.38	20240125	13500	-70.30	20230221	3700	8.38	20240125	0.42	N	363280	500	252 억	2245664	N	N	1	N	N
51	20240221	151049	57	100.00	KOSPI	금융업	N	N	N	N	N	4000	-30	5	-0.74	723656480	180652	98.04	4010	4050	3985	5230	2825	4030	4005.80	4.45	-30833	4130	4080	4045	3995	3960	4062	3977	252	1200	500	2740	5	1	50429268	2017	2.28	0.13	12	0.36	1754.00	30944.00	13500	20230221	-70.37	3700	20240125	8.11	5490	-27.14	20240111	3700	8.11	20240125	13500	-70.37	20230221	3700	8.11	20240125	0.42	N	363280	500	252 억	2245664	N	N	4	N	N
52	20240221	141047	57	100.00	KOSPI	금융업	N	N	N	N	N	4000	-30	5	-0.74	623515535	155555	84.42	4010	4050	3985	5230	2825	4030	4008.32	4.45	-12677	4130	4080	4045	3995	3960	4062	3977	252	1200	500	2740	5	1	50429268	2017	2.28	0.13	12	0.31	1754.00	30944.00	13500	20230221	-70.37	3700	20240125	8.11	5490	-27.14	20240111	3700	8.11	20240125	13500	-70.37	20230221	3700	8.11	20240125	0.42	N	363280	500	252 억	2245664	N	N	4	N	N
53	20240221	131047	57	100.00	KOSPI	금융업	N	N	N	N	N	4000	-30	5	-0.74	540963520	134900	73.21	4010	4050	3995	5230	2825	4030	4010.10	4.45	-9528	4130	4080	4045	3995	3960	4062	3977	252	1200	500	2740	5	1	50429268	2017	2.28	0.13	12	0.27	1754.00	30944.00	13500	20230221	-70.37	3700	20240125	8.11	5490	-27.14	20240111	3700	8.11	20240125	13500	-70.37	20230221	3700	8.11	20240125	0.42	N	363280	500	252 억	2245664	N	N	4	N	N
54	20240221	121051	57	100.00	KOSPI	금융업	N	N	N	N	N	4030	0	3	0.00	458661660	114357	62.06	4010	4050	3995	5230	2825	4030	4010.78	4.45	-5733	4130	4080	4045	3995	3960	4062	3977	252	1200	500	2740	5	1	50429268	2032	2.30	0.13	12	0.23	1754.00	30944.00	13500	20230221	-70.15	3700	20240125	8.92	5490	-26.59	20240111	3700	8.92	20240125	13500	-70.15	20230221	3700	8.92	20240125	0.42	N	363280	500	252 억	2245664	N	N	4	N	N
55	20240221	111056	57	100.00	KOSPI	금융업	N	N	N	N	N	4015	-15	5	-0.37	350101770	87332	47.39	4010	4050	4000	5230	2825	4030	4008.85	4.45	-4150	4130	4080	4045	3995	3960	4062	3977	252	1200	500	2740	5	1	50429268	2025	2.29	0.13	12	0.17	1754.00	30944.00	13500	20230221	-70.26	3700	20240125	8.51	5490	-26.87	20240111	3700	8.51	20240125	13500	-70.26	20230221	3700	8.51	20240125	0.42	N	363280	500	252 억	2245664	N	N	4	N	N
56	20240221	101046	57	100.00	KOSPI	금융업	N	N	N	N	N	4040	10	2	0.25	68471570	17000	9.23	4010	4050	4010	5230	2825	4030	4027.73	4.45	-2966	4130	4080	4045	3995	3960	4062	3977	252	1200	500	2740	5	1	50429268	2037	2.30	0.13	12	0.03	1754.00	30944.00	13500	20230221	-70.07	3700	20240125	9.19	5490	-26.41	20240111	3700	9.19	20240125	13500	-70.07	20230221	3700	9.19	20240125	0.42	N	363280	500	252 억	2245664	N	N	4	N	N
57	20240221	091050	57	100.00	KOSPI	금융업	N	N	N	N	N	4050	20	2	0.50	16503765	4091	2.22	4010	4050	4010	5230	2825	4030	4034.20	4.45	361	4130	4080	4045	3995	3960	4062	3977	252	1200	500	2740	5	1	50429268	2042	2.31	0.13	12	0.01	1754.00	30944.00	13500	20230221	-70.00	3700	20240125	9.46	5490	-26.23	20240111	3700	9.46	20240125	13500	-70.00	20230221	3700	9.46	20240125	0.42	N	363280	500	252 억	2245664	N	N	4	N	N
58	20240220	161042	57	100.00	KOSPI	금융업	N	N	N	N	N	4030	-35	5	-0.86	743469395	184205	82.56	4095	4095	4010	5280	2850	4065	4036.12	4.41	26461	4191	4127	4041	3977	3891	4160	4010	252	1215	500	2760	5	1	50429268	2032	2.30	0.13	12	0.37	1754.00	30944.00	13500	20230221	-70.15	3700	20240125	8.92	5490	-26.59	20240111	3700	8.92	20240125	13500	-70.15	20230221	3700	8.92	20240125	0.43	N	363280	500	252 억	2223555	N	N	4	N	N
59	20240220	151040	57	100.00	KOSPI	금융업	N	N	N	N	N	4020	-45	5	-1.11	641203850	158781	71.16	4095	4095	4010	5280	2850	4065	4038.29	4.41	23786	4191	4127	4041	3977	3891	4160	4010	252	1215	500	2760	5	1	50429268	2027	2.29	0.13	12	0.31	1754.00	30944.00	13500	20230221	-70.22	3700	20240125	8.65	5490	-26.78	20240111	3700	8.65	20240125	13500	-70.22	20230221	3700	8.65	20240125	0.43	N	363280	500	252 억	2223555	N	N	299	N	N
60	20240220	141036	57	100.00	KOSPI	금융업	N	N	N	N	N	4020	-45	5	-1.11	495196365	122414	54.86	4095	4095	4015	5280	2850	4065	4045.26	4.41	23566	4191	4127	4041	3977	3891	4160	4010	252	1215	500	2760	5	1	50429268	2027	2.29	0.13	12	0.24	1754.00	30944.00	13500	20230221	-70.22	3700	20240125	8.65	5490	-26.78	20240111	3700	8.65	20240125	13500	-70.22	20230221	3700	8.65	20240125	0.43	N	363280	500	252 억	2223555	N	N	299	N	N
61	20240220	131042	57	100.00	KOSPI	금융업	N	N	N	N	N	4040	-25	5	-0.62	355885440	87796	39.35	4095	4095	4030	5280	2850	4065	4053.55	4.41	19326	4191	4127	4041	3977	3891	4160	4010	252	1215	500	2760	5	1	50429268	2037	2.30	0.13	12	0.17	1754.00	30944.00	13500	20230221	-70.07	3700	20240125	9.19	5490	-26.41	20240111	3700	9.19	20240125	13500	-70.07	20230221	3700	9.19	20240125	0.43	N	363280	500	252 억	2223555	N	N	299	N	N
62	20240220	121032	57	100.00	KOSPI	금융업	N	N	N	N	N	4055	-10	5	-0.25	251447275	61979	27.78	4095	4095	4035	5280	2850	4065	4056.98	4.41	11781	4191	4127	4041	3977	3891	4160	4010	252	1215	500	2760	5	1	50429268	2045	2.31	0.13	12	0.12	1754.00	30944.00	13500	20230221	-69.96	3700	20240125	9.59	5490	-26.14	20240111	3700	9.59	20240125	13500	-69.96	20230221	3700	9.59	20240125	0.43	N	363280	500	252 억	2223555	N	N	299	N	N
63	20240220	111036	57	100.00	KOSPI	금융업	N	N	N	N	N	4050	-15	5	-0.37	228454775	56301	25.23	4095	4095	4035	5280	2850	4065	4057.74	4.41	9679	4191	4127	4041	3977	3891	4160	4010	252	1215	500	2760	5	1	50429268	2042	2.31	0.13	12	0.11	1754.00	30944.00	13500	20230221	-70.00	3700	20240125	9.46	5490	-26.23	20240111	3700	9.46	20240125	13500	-70.00	20230221	3700	9.46	20240125	0.43	N	363280	500	252 억	2223555	N	N	299	N	N
64	20240220	101030	57	100.00	KOSPI	금융업	N	N	N	N	N	4065	0	3	0.00	171872485	42368	18.99	4095	4095	4035	5280	2850	4065	4056.66	4.41	9345	4191	4127	4041	3977	3891	4160	4010	252	1215	500	2760	5	1	50429268	2050	2.32	0.13	12	0.08	1754.00	30944.00	13500	20230221	-69.89	3700	20240125	9.86	5490	-25.96	20240111	3700	9.86	20240125	13500	-69.89	20230221	3700	9.86	20240125	0.43	N	363280	500	252 억	2223555	N	N	299	N	N
65	20240220	091049	57	100.00	KOSPI	금융업	N	N	N	N	N	4090	25	2	0.62	22208475	5457	2.45	4095	4095	4050	5280	2850	4065	4069.72	4.41	2016	4191	4127	4041	3977	3891	4160	4010	252	1215	500	2760	5	1	50429268	2063	2.33	0.13	12	0.01	1754.00	30944.00	13500	20230221	-69.70	3700	20240125	10.54	5490	-25.50	20240111	3700	10.54	20240125	13500	-69.70	20230221	3700	10.54	20240125	0.43	N	363280	500	252 억	2223555	N	N	299	N	N
66	20240219	161044	57	100.00	KOSPI	금융업	N	N	N	N	N	4065	50	2	1.25	901648785	223094	117.77	4015	4105	3955	5210	2815	4015	4041.57	4.24	87728	4075	4045	4005	3975	3935	4025	3955	252	1195	500	2730	5	1	50429268	2050	2.32	0.13	12	0.44	1754.00	30944.00	13500	20230221	-69.89	3700	20240125	9.86	5490	-25.96	20240111	3700	9.86	20240125	13500	-69.89	20230221	3700	9.86	20240125	0.43	N	363280	500	252 억	2139379	N	N	299	N	N
67	20240219	151046	57	100.00	KOSPI	금융업	N	N	N	N	N	4055	40	2	1.00	863701980	213742	112.84	4015	4105	3955	5210	2815	4015	4040.88	4.24	81645	4075	4045	4005	3975	3935	4025	3955	252	1195	500	2730	5	1	50429268	2045	2.31	0.13	12	0.42	1754.00	30944.00	13500	20230221	-69.96	3700	20240125	9.59	5490	-26.14	20240111	3700	9.59	20240125	13500	-69.96	20230221	3700	9.59	20240125	0.43	N	363280	500	252 억	2139379	N	N	170	N	N
68	20240219	141046	57	100.00	KOSPI	금융업	N	N	N	N	N	4055	40	2	1.00	832818410	206122	108.81	4015	4105	3955	5210	2815	4015	4040.43	4.24	78974	4075	4045	4005	3975	3935	4025	3955	252	1195	500	2730	5	1	50429268	2045	2.31	0.13	12	0.41	1754.00	30944.00	13500	20230221	-69.96	3700	20240125	9.59	5490	-26.14	20240111	3700	9.59	20240125	13500	-69.96	20230221	3700	9.59	20240125	0.43	N	363280	500	252 억	2139379	N	N	170	N	N
69	20240219	131043	57	100.00	KOSPI	금융업	N	N	N	N	N	4035	20	2	0.50	680893150	168546	88.98	4015	4105	3955	5210	2815	4015	4039.82	4.24	64046	4075	4045	4005	3975	3935	4025	3955	252	1195	500	2730	5	1	50429268	2035	2.30	0.13	12	0.33	1754.00	30944.00	13500	20230221	-70.11	3700	20240125	9.05	5490	-26.50	20240111	3700	9.05	20240125	13500	-70.11	20230221	3700	9.05	20240125	0.43	N	363280	500	252 억	2139379	N	N	170	N	N
70	20240219	121043	57	100.00	KOSPI	금융업	N	N	N	N	N	4030	15	2	0.37	638136345	157961	83.39	4015	4105	3955	5210	2815	4015	4039.85	4.24	61056	4075	4045	4005	3975	3935	4025	3955	252	1195	500	2730	5	1	50429268	2032	2.30	0.13	12	0.31	1754.00	30944.00	13500	20230221	-70.15	3700	20240125	8.92	5490	-26.59	20240111	3700	8.92	20240125	13500	-70.15	20230221	3700	8.92	20240125	0.43	N	363280	500	252 억	2139379	N	N	170	N	N
71	20240219	111040	57	100.00	KOSPI	금융업	N	N	N	N	N	4030	15	2	0.37	602265420	149035	78.68	4015	4105	3955	5210	2815	4015	4041.12	4.24	63370	4075	4045	4005	3975	3935	4025	3955	252	1195	500	2730	5	1	50429268	2032	2.30	0.13	12	0.30	1754.00	30944.00	13500	20230221	-70.15	3700	20240125	8.92	5490	-26.59	20240111	3700	8.92	20240125	13500	-70.15	20230221	3700	8.92	20240125	0.43	N	363280	500	252 억	2139379	N	N	170	N	N
72	20240219	101036	57	100.00	KOSPI	금융업	N	N	N	N	N	4010	-5	5	-0.12	557513030	137900	72.80	4015	4105	3955	5210	2815	4015	4042.90	4.24	65530	4075	4045	4005	3975	3935	4025	3955	252	1195	500	2730	5	1	50429268	2022	2.29	0.13	12	0.27	1754.00	30944.00	13500	20230221	-70.30	3700	20240125	8.38	5490	-26.96	20240111	3700	8.38	20240125	13500	-70.30	20230221	3700	8.38	20240125	0.43	N	363280	500	252 억	2139379	N	N	170	N	N
73	20240219	091037	57	100.00	KOSPI	금융업	N	N	N	N	N	4050	35	2	0.87	166499720	41414	21.86	4015	4075	3955	5210	2815	4015	4020.39	4.24	32448	4075	4045	4005	3975	3935	4025	3955	252	1195	500	2730	5	1	50429268	2042	2.31	0.13	12	0.08	1754.00	30944.00	13500	20230221	-70.00	3700	20240125	9.46	5490	-26.23	20240111	3700	9.46	20240125	13500	-70.00	20230221	3700	9.46	20240125	0.43	N	363280	500	252 억	2139379	N	N	170	N	N
74	20240216	161027	57	100.00	KOSPI	금융업	N	N	N	N	N	4015	10	2	0.25	754805645	189395	52.87	4035	4035	3965	5200	2805	4005	3985.35	4.35	-55434	4108	4056	4018	3966	3928	4037	3947	252	1195	500	2720	5	1	50429268	2025	2.29	0.13	12	0.38	1754.00	30944.00	13500	20230221	-70.26	3700	20240125	8.51	5490	-26.87	20240111	3700	8.51	20240125	13500	-70.26	20230221	3700	8.51	20240125	0.43	N	363280	500	252 억	2193585	N	N	170	N	N
75	20240216	151037	57	100.00	KOSPI	금융업	N	N	N	N	N	3995	-10	5	-0.25	689457845	173052	48.30	4035	4035	3965	5200	2805	4005	3984.11	4.35	-55772	4108	4056	4018	3966	3928	4037	3947	252	1195	500	2720	5	1	50429268	2015	2.28	0.13	12	0.34	1754.00	30944.00	13500	20230221	-70.41	3700	20240125	7.97	5490	-27.23	20240111	3700	7.97	20240125	13500	-70.41	20230221	3700	7.97	20240125	0.43	N	363280	500	252 억	2193585	N	N	295	N	N
76	20240216	141041	57	100.00	KOSPI	금융업	N	N	N	N	N	3985	-20	5	-0.50	524351335	131635	36.74	4035	4035	3965	5200	2805	4005	3983.37	4.35	-39465	4108	4056	4018	3966	3928	4037	3947	252	1195	500	2720	5	1	50429268	2010	2.27	0.13	12	0.26	1754.00	30944.00	13500	20230221	-70.48	3700	20240125	7.70	5490	-27.41	20240111	3700	7.70	20240125	13500	-70.48	20230221	3700	7.70	20240125	0.43	N	363280	500	252 억	2193585	N	N	295	N	N
77	20240216	131034	57	100.00	KOSPI	금융업	N	N	N	N	N	3985	-20	5	-0.50	368026085	92422	25.80	4035	4035	3965	5200	2805	4005	3982.02	4.35	-23386	4108	4056	4018	3966	3928	4037	3947	252	1195	500	2720	5	1	50429268	2010	2.27	0.13	12	0.18	1754.00	30944.00	13500	20230221	-70.48	3700	20240125	7.70	5490	-27.41	20240111	3700	7.70	20240125	13500	-70.48	20230221	3700	7.70	20240125	0.43	N	363280	500	252 억	2193585	N	N	295	N	N
78	20240216	121038	57	100.00	KOSPI	금융업	N	N	N	N	N	3985	-20	5	-0.50	312290480	78428	21.89	4035	4035	3965	5200	2805	4005	3981.87	4.35	-28990	4108	4056	4018	3966	3928	4037	3947	252	1195	500	2720	5	1	50429268	2010	2.27	0.13	12	0.16	1754.00	30944.00	13500	20230221	-70.48	3700	20240125	7.70	5490	-27.41	20240111	3700	7.70	20240125	13500	-70.48	20230221	3700	7.70	20240125	0.43	N	363280	500	252 억	2193585	N	N	295	N	N
79	20240216	111045	57	100.00	KOSPI	금융업	N	N	N	N	N	3985	-20	5	-0.50	275366185	69158	19.30	4035	4035	3965	5200	2805	4005	3981.70	4.35	-22806	4108	4056	4018	3966	3928	4037	3947	252	1195	500	2720	5	1	50429268	2010	2.27	0.13	12	0.14	1754.00	30944.00	13500	20230221	-70.48	3700	20240125	7.70	5490	-27.41	20240111	3700	7.70	20240125	13500	-70.48	20230221	3700	7.70	20240125	0.43	N	363280	500	252 억	2193585	N	N	295	N	N
80	20240216	091032	57	100.00	KOSPI	금융업	N	N	N	N	N	3990	-15	5	-0.37	32291400	8082	2.26	4035	4035	3970	5200	2805	4005	3995.47	4.35	-2254	4108	4056	4018	3966	3928	4037	3947	252	1195	500	2720	5	1	50429268	2012	2.27	0.13	12	0.02	1754.00	30944.00	13500	20230221	-70.44	3700	20240125	7.84	5490	-27.32	20240111	3700	7.84	20240125	13500	-70.44	20230221	3700	7.84	20240125	0.43	N	363280	500	252 억	2193585	N	N	295	N	N
81	20240215	161027	57	100.00	KOSPI	금융업	N	N	N	N	N	4005	-40	5	-0.99	1426434290	356687	229.11	4070	4070	3980	5250	2835	4045	3999.11	4.63	-140426	4118	4081	4038	4001	3958	4100	4020	252	1205	500	2750	5	1	50429268	2020	2.28	0.13	12	0.71	1754.00	30944.00	13500	20230221	-70.33	3700	20240125	8.24	5490	-27.05	20240111	3700	8.24	20240125	13500	-70.33	20230221	3700	8.24	20240125	0.44	N	363280	500	252 억	2334123	N	N	295	N	N
82	20240215	151034	57	100.00	KOSPI	금융업	N	N	N	N	N	3990	-55	5	-1.36	1322374485	330645	212.39	4070	4070	3985	5250	2835	4045	3999.37	4.63	-135725	4118	4081	4038	4001	3958	4100	4020	252	1205	500	2750	5	1	50429268	2012	2.27	0.13	12	0.66	1754.00	30944.00	13500	20230221	-70.44	3700	20240125	7.84	5490	-27.32	20240111	3700	7.84	20240125	13500	-70.44	20230221	3700	7.84	20240125	0.44	N	363280	500	252 억	2334123	N	N	0	N	N
83	20240215	141027	57	100.00	KOSPI	금융업	N	N	N	N	N	4000	-45	5	-1.11	862978590	215548	138.45	4070	4070	3985	5250	2835	4045	4003.64	4.63	-56433	4118	4081	4038	4001	3958	4100	4020	252	1205	500	2750	5	1	50429268	2017	2.28	0.13	12	0.43	1754.00	30944.00	13500	20230221	-70.37	3700	20240125	8.11	5490	-27.14	20240111	3700	8.11	20240125	13500	-70.37	20230221	3700	8.11	20240125	0.44	N	363280	500	252 억	2334123	N	N	0	N	N
84	20240215	130956	57	100.00	KOSPI	금융업	N	N	N	N	N	4010	-35	5	-0.87	554822365	138431	88.92	4070	4070	3990	5250	2835	4045	4007.92	4.63	-13024	4118	4081	4038	4001	3958	4100	4020	252	1205	500	2750	5	1	50429268	2022	2.29	0.13	12	0.27	1754.00	30944.00	13500	20230221	-70.30	3700	20240125	8.38	5490	-26.96	20240111	3700	8.38	20240125	13500	-70.30	20230221	3700	8.38	20240125	0.44	N	363280	500	252 억	2334123	N	N	0	N	N
85	20240215	121028	57	100.00	KOSPI	금융업	N	N	N	N	N	4000	-45	5	-1.11	502052020	125229	80.44	4070	4070	3995	5250	2835	4045	4009.06	4.63	-8548	4118	4081	4038	4001	3958	4100	4020	252	1205	500	2750	5	1	50429268	2017	2.28	0.13	12	0.25	1754.00	30944.00	13500	20230221	-70.37	3700	20240125	8.11	5490	-27.14	20240111	3700	8.11	20240125	13500	-70.37	20230221	3700	8.11	20240125	0.44	N	363280	500	252 억	2334123	N	N	0	N	N
86	20240215	111019	57	100.00	KOSPI	금융업	N	N	N	N	N	3995	-50	5	-1.24	338227450	84310	54.16	4070	4070	3995	5250	2835	4045	4011.69	4.63	-8219	4118	4081	4038	4001	3958	4100	4020	252	1205	500	2750	5	1	50429268	2015	2.28	0.13	12	0.17	1754.00	30944.00	13500	20230221	-70.41	3700	20240125	7.97	5490	-27.23	20240111	3700	7.97	20240125	13500	-70.41	20230221	3700	7.97	20240125	0.44	N	363280	500	252 억	2334123	N	N	0	N	N
87	20240215	091023	57	100.00	KOSPI	금융업	N	N	N	N	N	4020	-25	5	-0.62	12014550	2978	1.91	4070	4070	4020	5250	2835	4045	4034.25	4.63	-495	4118	4081	4038	4001	3958	4100	4020	252	1205	500	2750	5	1	50429268	2027	2.29	0.13	12	0.01	1754.00	30944.00	13500	20230221	-70.22	3700	20240125	8.65	5490	-26.78	20240111	3700	8.65	20240125	13500	-70.22	20230221	3700	8.65	20240125	0.44	N	363280	500	252 억	2334123	N	N	0	N	N
88	20240214	161015	57	100.00	KOSPI	금융업	N	N	N	N	N	4045	-25	5	-0.61	627045385	155634	82.61	4020	4075	3995	5290	2850	4070	4028.97	4.64	-2925	4126	4097	4056	4027	3986	4112	4042	252	1220	500	2760	5	1	50429268	2040	2.31	0.13	12	0.31	1754.00	30944.00	13500	20230221	-70.04	3700	20240125	9.32	5490	-26.32	20240111	3700	9.32	20240125	13500	-70.04	20230221	3700	9.32	20240125	0.44	N	363280	500	252 억	2340331	N	N	15	N	N
89	20240214	151018	57	100.00	KOSPI	금융업	N	N	N	N	N	4035	-35	5	-0.86	547481010	135970	72.17	4020	4075	3995	5290	2850	4070	4026.48	4.64	-3061	4126	4097	4056	4027	3986	4112	4042	252	1220	500	2760	5	1	50429268	2035	2.30	0.13	12	0.27	1754.00	30944.00	13500	20230221	-70.11	3700	20240125	9.05	5490	-26.50	20240111	3700	9.05	20240125	13500	-70.11	20230221	3700	9.05	20240125	0.44	N	363280	500	252 억	2340331	N	N	15	N	N
90	20240214	141014	57	100.00	KOSPI	금융업	N	N	N	N	N	4070	0	3	0.00	408150595	101505	53.88	4020	4070	3995	5290	2850	4070	4020.99	4.64	-7897	4126	4097	4056	4027	3986	4112	4042	252	1220	500	2760	5	1	50429268	2052	2.32	0.13	12	0.20	1754.00	30944.00	13500	20230221	-69.85	3700	20240125	10.00	5490	-25.87	20240111	3700	10.00	20240125	13500	-69.85	20230221	3700	10.00	20240125	0.44	N	363280	500	252 억	2340331	N	N	15	N	N
91	20240214	131016	57	100.00	KOSPI	금융업	N	N	N	N	N	4040	-30	5	-0.74	357601420	89052	47.27	4020	4055	3995	5290	2850	4070	4015.64	4.64	-11980	4126	4097	4056	4027	3986	4112	4042	252	1220	500	2760	5	1	50429268	2037	2.30	0.13	12	0.18	1754.00	30944.00	13500	20230221	-70.07	3700	20240125	9.19	5490	-26.41	20240111	3700	9.19	20240125	13500	-70.07	20230221	3700	9.19	20240125	0.44	N	363280	500	252 억	2340331	N	N	15	N	N
92	20240214	121007	57	100.00	KOSPI	금융업	N	N	N	N	N	4015	-55	5	-1.35	297810355	74232	39.40	4020	4055	3995	5290	2850	4070	4011.88	4.64	-7782	4126	4097	4056	4027	3986	4112	4042	252	1220	500	2760	5	1	50429268	2025	2.29	0.13	12	0.15	1754.00	30944.00	13500	20230221	-70.26	3700	20240125	8.51	5490	-26.87	20240111	3700	8.51	20240125	13500	-70.26	20230221	3700	8.51	20240125	0.44	N	363280	500	252 억	2340331	N	N	15	N	N
93	20240214	111013	57	100.00	KOSPI	금융업	N	N	N	N	N	4020	-50	5	-1.23	277554470	69184	36.72	4020	4055	3995	5290	2850	4070	4011.83	4.64	-6732	4126	4097	4056	4027	3986	4112	4042	252	1220	500	2760	5	1	50429268	2027	2.29	0.13	12	0.14	1754.00	30944.00	13500	20230221	-70.22	3700	20240125	8.65	5490	-26.78	20240111	3700	8.65	20240125	13500	-70.22	20230221	3700	8.65	20240125	0.44	N	363280	500	252 억	2340331	N	N	15	N	N
94	20240214	091005	57	100.00	KOSPI	금융업	N	N	N	N	N	4055	-15	5	-0.37	30359480	7560	4.01	4020	4055	3995	5290	2850	4070	4015.78	4.64	-954	4126	4097	4056	4027	3986	4112	4042	252	1220	500	2760	5	1	50429268	2045	2.31	0.13	12	0.01	1754.00	30944.00	13500	20230221	-69.96	3700	20240125	9.59	5490	-26.14	20240111	3700	9.59	20240125	13500	-69.96	20230221	3700	9.59	20240125	0.44	N	363280	500	252 억	2340331	N	N	15	N	N
95	20240213	161002	57	100.00	KOSPI	금융업	N	N	N	N	N	4070	25	2	0.62	761978915	188394	102.21	4050	4085	4015	5250	2835	4045	4044.60	4.63	5827	4215	4130	4070	3985	3925	4100	3955	252	1205	500	2750	5	1	50429268	2052	2.32	0.13	12	0.37	1754.00	30944.00	13500	20230221	-69.85	3700	20240125	10.00	5490	-25.87	20240111	3700	10.00	20240125	13500	-69.85	20230221	3700	10.00	20240125	0.44	N	363280	500	252 억	2334058	N	N	15	N	N
96	20240213	151002	57	100.00	KOSPI	금융업	N	N	N	N	N	4055	10	2	0.25	735541370	181896	98.69	4050	4085	4015	5250	2835	4045	4043.75	4.63	2818	4215	4130	4070	3985	3925	4100	3955	252	1205	500	2750	5	1	50429268	2045	2.31	0.13	12	0.36	1754.00	30944.00	13500	20230221	-69.96	3700	20240125	9.59	5490	-26.14	20240111	3700	9.59	20240125	13500	-69.96	20230221	3700	9.59	20240125	0.44	N	363280	500	252 억	2334058	N	N	13	N	N
97	20240213	141011	57	100.00	KOSPI	금융업	N	N	N	N	N	4045	0	3	0.00	561278650	138742	75.27	4050	4085	4020	5250	2835	4045	4045.48	4.63	2091	4215	4130	4070	3985	3925	4100	3955	252	1205	500	2750	5	1	50429268	2040	2.31	0.13	12	0.28	1754.00	30944.00	13500	20230221	-70.04	3700	20240125	9.32	5490	-26.32	20240111	3700	9.32	20240125	13500	-70.04	20230221	3700	9.32	20240125	0.44	N	363280	500	252 억	2334058	N	N	13	N	N
98	20240213	130957	57	100.00	KOSPI	금융업	N	N	N	N	N	4050	5	2	0.12	522206710	129094	70.04	4050	4085	4020	5250	2835	4045	4045.17	4.63	650	4215	4130	4070	3985	3925	4100	3955	252	1205	500	2750	5	1	50429268	2042	2.31	0.13	12	0.26	1754.00	30944.00	13500	20230221	-70.00	3700	20240125	9.46	5490	-26.23	20240111	3700	9.46	20240125	13500	-70.00	20230221	3700	9.46	20240125	0.44	N	363280	500	252 억	2334058	N	N	13	N	N
99	20240213	121009	57	100.00	KOSPI	금융업	N	N	N	N	N	4055	10	2	0.25	460133995	113797	61.74	4050	4085	4020	5250	2835	4045	4043.46	4.63	-7319	4215	4130	4070	3985	3925	4100	3955	252	1205	500	2750	5	1	50429268	2045	2.31	0.13	12	0.23	1754.00	30944.00	13500	20230221	-69.96	3700	20240125	9.59	5490	-26.14	20240111	3700	9.59	20240125	13500	-69.96	20230221	3700	9.59	20240125	0.44	N	363280	500	252 억	2334058	N	N	13	N	N
100	20240213	111034	57	100.00	KOSPI	금융업	N	N	N	N	N	4040	-5	5	-0.12	407113520	100700	54.63	4050	4085	4020	5250	2835	4045	4042.84	4.63	-11719	4215	4130	4070	3985	3925	4100	3955	252	1205	500	2750	5	1	50429268	2037	2.30	0.13	12	0.20	1754.00	30944.00	13500	20230221	-70.07	3700	20240125	9.19	5490	-26.41	20240111	3700	9.19	20240125	13500	-70.07	20230221	3700	9.19	20240125	0.44	N	363280	500	252 억	2334058	N	N	13	N	N
101	20240213	100857	57	100.00	KOSPI	금융업	N	N	N	N	N	4045	0	3	0.00	185897260	45931	24.92	4050	4085	4020	5250	2835	4045	4047.32	4.63	2217	4215	4130	4070	3985	3925	4100	3955	252	1205	500	2750	5	1	50429268	2040	2.31	0.13	12	0.09	1754.00	30944.00	13500	20230221	-70.04	3700	20240125	9.32	5490	-26.32	20240111	3700	9.32	20240125	13500	-70.04	20230221	3700	9.32	20240125	0.44	N	363280	500	252 억	2334058	N	N	13	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History