KissMeData/009540/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

50 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	foreignNetBuyingQuantity	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	160238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111900	-3400	5	-2.95	34536991800	306226	207.66	114500	115200	111800	149800	80800	115300	112782.96	26.54	0	50750	119566	117432	114766	112632	109966	118500	113700	3539	34500	5000	87620	100	1	70773116	79195	-36.51	0.81	12	0.43	-3065.00	137417.00	130000	20230717	-13.92	71700	20230316	56.07	123800	-9.61	20240206	104000	7.60	20240117	130000	-13.92	20230717	71700	56.07	20230316	0.34	N	009540	5000	3538 억	18781029	N	N	3	N	N
3	20240229	150238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111900	-3400	5	-2.95	28323171200	250703	170.01	114500	115200	111800	149800	80800	115300	112975.00	26.54	0	35135	119566	117432	114766	112632	109966	118500	113700	3539	34500	5000	87620	100	1	70773116	79195	-36.51	0.81	12	0.35	-3065.00	137417.00	130000	20230717	-13.92	71700	20230316	56.07	123800	-9.61	20240206	104000	7.60	20240117	130000	-13.92	20230717	71700	56.07	20230316	0.34	N	009540	5000	3538 억	18781029	N	N	395	N	N
4	20240229	140238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112100	-3200	5	-2.78	25720813100	227481	154.26	114500	115200	111800	149800	80800	115300	113067.96	26.54	0	33503	119566	117432	114766	112632	109966	118500	113700	3539	34500	5000	87620	100	1	70773116	79337	-36.57	0.82	12	0.32	-3065.00	137417.00	130000	20230717	-13.77	71700	20230316	56.35	123800	-9.45	20240206	104000	7.79	20240117	130000	-13.77	20230717	71700	56.35	20230316	0.34	N	009540	5000	3538 억	18781029	N	N	395	N	N
5	20240229	130239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112800	-2500	5	-2.17	20653353200	182315	123.63	114500	115200	111900	149800	80800	115300	113283.89	26.54	0	27173	119566	117432	114766	112632	109966	118500	113700	3539	34500	5000	87620	100	1	70773116	79832	-36.80	0.82	12	0.26	-3065.00	137417.00	130000	20230717	-13.23	71700	20230316	57.32	123800	-8.89	20240206	104000	8.46	20240117	130000	-13.23	20230717	71700	57.32	20230316	0.34	N	009540	5000	3538 억	18781029	N	N	395	N	N
6	20240229	120240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113000	-2300	5	-1.99	17677013800	155874	105.70	114500	115200	111900	149800	80800	115300	113405.79	26.54	0	22699	119566	117432	114766	112632	109966	118500	113700	3539	34500	5000	87620	100	1	70773116	79974	-36.87	0.82	12	0.22	-3065.00	137417.00	130000	20230717	-13.08	71700	20230316	57.60	123800	-8.72	20240206	104000	8.65	20240117	130000	-13.08	20230717	71700	57.60	20230316	0.34	N	009540	5000	3538 억	18781029	N	N	395	N	N
7	20240229	110239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112200	-3100	5	-2.69	15353062800	135257	91.72	114500	115200	111900	149800	80800	115300	113510.30	26.54	0	18271	119566	117432	114766	112632	109966	118500	113700	3539	34500	5000	87620	100	1	70773116	79407	-36.61	0.82	12	0.19	-3065.00	137417.00	130000	20230717	-13.69	71700	20230316	56.49	123800	-9.37	20240206	104000	7.88	20240117	130000	-13.69	20230717	71700	56.49	20230316	0.34	N	009540	5000	3538 억	18781029	N	N	395	N	N
8	20240229	100239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114400	-900	5	-0.78	9198421800	80752	54.76	114500	115200	112400	149800	80800	115300	113909.52	26.54	0	10201	119566	117432	114766	112632	109966	118500	113700	3539	34500	5000	87620	100	1	70773116	80964	-37.32	0.83	12	0.11	-3065.00	137417.00	130000	20230717	-12.00	71700	20230316	59.55	123800	-7.59	20240206	104000	10.00	20240117	130000	-12.00	20230717	71700	59.55	20230316	0.34	N	009540	5000	3538 억	18781029	N	N	395	N	N
9	20240229	090240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113300	-2000	5	-1.73	1192684000	10472	7.10	114500	115200	113000	149800	80800	115300	113892.67	26.54	0	874	119566	117432	114766	112632	109966	118500	113700	3539	34500	5000	87620	100	1	70773116	80186	-36.97	0.82	12	0.01	-3065.00	137417.00	130000	20230717	-12.85	71700	20230316	58.02	123800	-8.48	20240206	104000	8.94	20240117	130000	-12.85	20230717	71700	58.02	20230316	0.34	N	009540	5000	3538 억	18781029	N	N	395	N	N
10	20240228	160224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115300	1500	2	1.32	16967719000	147198	59.65	114000	116900	112100	147900	79700	113800	115271.36	26.58	0	11627	119000	116400	113500	110900	108000	117700	112200	3539	34100	5000	86480	100	1	70773116	81601	-37.62	0.84	12	0.21	-3065.00	137417.00	130000	20230717	-11.31	71700	20230316	60.81	123800	-6.87	20240206	104000	10.87	20240117	130000	-11.31	20230717	71700	60.81	20230316	0.32	N	009540	5000	3538 억	18810585	N	N	395	N	N
11	20240228	150227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115600	1800	2	1.58	14690601800	127458	51.65	114000	116900	112100	147900	79700	113800	115258.37	26.58	0	7861	119000	116400	113500	110900	108000	117700	112200	3539	34100	5000	86480	100	1	70773116	81814	-37.72	0.84	12	0.18	-3065.00	137417.00	130000	20230717	-11.08	71700	20230316	61.23	123800	-6.62	20240206	104000	11.15	20240117	130000	-11.08	20230717	71700	61.23	20230316	0.32	N	009540	5000	3538 억	18810585	N	N	276	N	N
12	20240228	140239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115900	2100	2	1.85	12484447000	108390	43.92	114000	116900	112100	147900	79700	113800	115180.80	26.58	0	5109	119000	116400	113500	110900	108000	117700	112200	3539	34100	5000	86480	100	1	70773116	82026	-37.81	0.84	12	0.15	-3065.00	137417.00	130000	20230717	-10.85	71700	20230316	61.65	123800	-6.38	20240206	104000	11.44	20240117	130000	-10.85	20230717	71700	61.65	20230316	0.32	N	009540	5000	3538 억	18810585	N	N	276	N	N
13	20240228	130239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116500	2700	2	2.37	10529012300	91587	37.11	114000	116900	112100	147900	79700	113800	114961.86	26.58	0	2511	119000	116400	113500	110900	108000	117700	112200	3539	34100	5000	86480	100	1	70773116	82451	-38.01	0.85	12	0.13	-3065.00	137417.00	130000	20230717	-10.38	71700	20230316	62.48	123800	-5.90	20240206	104000	12.02	20240117	130000	-10.38	20230717	71700	62.48	20230316	0.32	N	009540	5000	3538 억	18810585	N	N	276	N	N
14	20240228	120240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116600	2800	2	2.46	9194317300	80100	32.46	114000	116900	112100	147900	79700	113800	114785.48	26.58	0	2421	119000	116400	113500	110900	108000	117700	112200	3539	34100	5000	86480	100	1	70773116	82521	-38.04	0.85	12	0.11	-3065.00	137417.00	130000	20230717	-10.31	71700	20230316	62.62	123800	-5.82	20240206	104000	12.12	20240117	130000	-10.31	20230717	71700	62.62	20230316	0.32	N	009540	5000	3538 억	18810585	N	N	276	N	N
15	20240228	110230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116500	2700	2	2.37	7646583600	66802	27.07	114000	116900	112100	147900	79700	113800	114466.39	26.58	0	2097	119000	116400	113500	110900	108000	117700	112200	3539	34100	5000	86480	100	1	70773116	82451	-38.01	0.85	12	0.09	-3065.00	137417.00	130000	20230717	-10.38	71700	20230316	62.48	123800	-5.90	20240206	104000	12.02	20240117	130000	-10.38	20230717	71700	62.48	20230316	0.32	N	009540	5000	3538 억	18810585	N	N	276	N	N
16	20240228	100239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114300	500	2	0.44	3990978300	35180	14.26	114000	115000	112100	147900	79700	113800	113444.52	26.58	0	-2402	119000	116400	113500	110900	108000	117700	112200	3539	34100	5000	86480	100	1	70773116	80894	-37.29	0.83	12	0.05	-3065.00	137417.00	130000	20230717	-12.08	71700	20230316	59.41	123800	-7.67	20240206	104000	9.90	20240117	130000	-12.08	20230717	71700	59.41	20230316	0.32	N	009540	5000	3538 억	18810585	N	N	276	N	N
17	20240228	090238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	-700	5	-0.62	439808400	3858	1.56	114000	114700	113000	147900	79700	113800	113999.07	26.58	0	-1867	119000	116400	113500	110900	108000	117700	112200	3539	34100	5000	86480	100	1	70773116	80044	-36.90	0.82	12	0.01	-3065.00	137417.00	130000	20230717	-13.00	71700	20230316	57.74	123800	-8.64	20240206	104000	8.75	20240117	130000	-13.00	20230717	71700	57.74	20230316	0.32	N	009540	5000	3538 억	18810585	N	N	276	N	N
18	20240227	160239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113800	2300	2	2.06	28050043400	246431	91.78	112300	116100	110600	144900	78100	111500	113825.18	26.59	0	-5429	117300	114400	112800	109900	108300	113600	109100	3539	33400	5000	84740	100	1	70773116	80540	-37.13	0.83	12	0.35	-3065.00	137417.00	130000	20230717	-12.46	71700	20230316	58.72	123800	-8.08	20240206	104000	9.42	20240117	130000	-12.46	20230717	71700	58.72	20230316	0.32	N	009540	5000	3538 억	18820806	N	N	276	N	N
19	20240227	150239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113600	2100	2	1.88	25192788800	221314	82.43	112300	116100	110600	144900	78100	111500	113832.79	26.59	0	-6741	117300	114400	112800	109900	108300	113600	109100	3539	33400	5000	84740	100	1	70773116	80398	-37.06	0.83	12	0.31	-3065.00	137417.00	130000	20230717	-12.62	71700	20230316	58.44	123800	-8.24	20240206	104000	9.23	20240117	130000	-12.62	20230717	71700	58.44	20230316	0.32	N	009540	5000	3538 억	18820806	N	N	555	N	N
20	20240227	140240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114000	2500	2	2.24	22456191400	197259	73.47	112300	116100	110600	144900	78100	111500	113841.16	26.59	0	-2120	117300	114400	112800	109900	108300	113600	109100	3539	33400	5000	84740	100	1	70773116	80681	-37.19	0.83	12	0.28	-3065.00	137417.00	130000	20230717	-12.31	71700	20230316	59.00	123800	-7.92	20240206	104000	9.62	20240117	130000	-12.31	20230717	71700	59.00	20230316	0.32	N	009540	5000	3538 억	18820806	N	N	555	N	N
21	20240227	130223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115000	3500	2	3.14	19078209400	167756	62.48	112300	116100	110600	144900	78100	111500	113725.96	26.59	0	-1845	117300	114400	112800	109900	108300	113600	109100	3539	33400	5000	84740	100	1	70773116	81389	-37.52	0.84	12	0.24	-3065.00	137417.00	130000	20230717	-11.54	71700	20230316	60.39	123800	-7.11	20240206	104000	10.58	20240117	130000	-11.54	20230717	71700	60.39	20230316	0.32	N	009540	5000	3538 억	18820806	N	N	555	N	N
22	20240227	120239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114400	2900	2	2.60	16857357600	148410	55.27	112300	116100	110600	144900	78100	111500	113586.41	26.59	0	2561	117300	114400	112800	109900	108300	113600	109100	3539	33400	5000	84740	100	1	70773116	80964	-37.32	0.83	12	0.21	-3065.00	137417.00	130000	20230717	-12.00	71700	20230316	59.55	123800	-7.59	20240206	104000	10.00	20240117	130000	-12.00	20230717	71700	59.55	20230316	0.32	N	009540	5000	3538 억	18820806	N	N	555	N	N
23	20240227	110239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115300	3800	2	3.41	12358272700	109367	40.73	112300	115400	110600	144900	78100	111500	112998.20	26.59	0	5106	117300	114400	112800	109900	108300	113600	109100	3539	33400	5000	84740	100	1	70773116	81601	-37.62	0.84	12	0.15	-3065.00	137417.00	130000	20230717	-11.31	71700	20230316	60.81	123800	-6.87	20240206	104000	10.87	20240117	130000	-11.31	20230717	71700	60.81	20230316	0.32	N	009540	5000	3538 억	18820806	N	N	555	N	N
24	20240227	100239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112600	1100	2	0.99	5958154600	53246	19.83	112300	113500	110600	144900	78100	111500	111898.64	26.59	0	1699	117300	114400	112800	109900	108300	113600	109100	3539	33400	5000	84740	100	1	70773116	79691	-36.74	0.82	12	0.08	-3065.00	137417.00	130000	20230717	-13.38	71700	20230316	57.04	123800	-9.05	20240206	104000	8.27	20240117	130000	-13.38	20230717	71700	57.04	20230316	0.32	N	009540	5000	3538 억	18820806	N	N	555	N	N
25	20240227	090239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112100	600	2	0.54	1268201200	11270	4.20	112300	113500	112100	144900	78100	111500	112529.04	26.59	0	1481	117300	114400	112800	109900	108300	113600	109100	3539	33400	5000	84740	100	1	70773116	79337	-36.57	0.82	12	0.02	-3065.00	137417.00	130000	20230717	-13.77	71700	20230316	56.35	123800	-9.45	20240206	104000	7.79	20240117	130000	-13.77	20230717	71700	56.35	20230316	0.32	N	009540	5000	3538 억	18820806	N	N	555	N	N
26	20240226	160237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111500	-3500	5	-3.04	30151070900	267467	204.67	115700	115700	111200	149500	80500	115000	112728.67	26.70	0	-47297	117933	116466	115733	114266	113533	116100	113900	3539	34500	5000	87400	100	1	70773116	78912	-36.38	0.81	12	0.38	-3065.00	137417.00	130000	20230717	-14.23	71700	20230316	55.51	123800	-9.94	20240206	104000	7.21	20240117	130000	-14.23	20230717	71700	55.51	20230316	0.31	N	009540	5000	3538 억	18899635	N	N	555	N	N
27	20240226	150238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111900	-3100	5	-2.70	26500965000	234789	179.66	115700	115700	111900	149500	80500	115000	112871.38	26.70	0	-40160	117933	116466	115733	114266	113533	116100	113900	3539	34500	5000	87400	100	1	70773116	79195	-36.51	0.81	12	0.33	-3065.00	137417.00	130000	20230717	-13.92	71700	20230316	56.07	123800	-9.61	20240206	104000	7.60	20240117	130000	-13.92	20230717	71700	56.07	20230316	0.31	N	009540	5000	3538 억	18899635	N	N	304	N	N
28	20240226	140238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112200	-2800	5	-2.43	21019119600	185857	142.22	115700	115700	112100	149500	80500	115000	113092.94	26.70	0	-38651	117933	116466	115733	114266	113533	116100	113900	3539	34500	5000	87400	100	1	70773116	79407	-36.61	0.82	12	0.26	-3065.00	137417.00	130000	20230717	-13.69	71700	20230316	56.49	123800	-9.37	20240206	104000	7.88	20240117	130000	-13.69	20230717	71700	56.49	20230316	0.31	N	009540	5000	3538 억	18899635	N	N	304	N	N
29	20240226	130237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112500	-2500	5	-2.17	18043801700	159362	121.94	115700	115700	112300	149500	80500	115000	113225.21	26.70	0	-37760	117933	116466	115733	114266	113533	116100	113900	3539	34500	5000	87400	100	1	70773116	79620	-36.70	0.82	12	0.23	-3065.00	137417.00	130000	20230717	-13.46	71700	20230316	56.90	123800	-9.13	20240206	104000	8.17	20240117	130000	-13.46	20230717	71700	56.90	20230316	0.31	N	009540	5000	3538 억	18899635	N	N	304	N	N
30	20240226	120237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112600	-2400	5	-2.09	14490327400	127795	97.79	115700	115700	112500	149500	80500	115000	113387.24	26.70	0	-24272	117933	116466	115733	114266	113533	116100	113900	3539	34500	5000	87400	100	1	70773116	79691	-36.74	0.82	12	0.18	-3065.00	137417.00	130000	20230717	-13.38	71700	20230316	57.04	123800	-9.05	20240206	104000	8.27	20240117	130000	-13.38	20230717	71700	57.04	20230316	0.31	N	009540	5000	3538 억	18899635	N	N	304	N	N
31	20240226	110236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112900	-2100	5	-1.83	10499597600	92442	70.74	115700	115700	112500	149500	80500	115000	113580.34	26.70	0	-17947	117933	116466	115733	114266	113533	116100	113900	3539	34500	5000	87400	100	1	70773116	79903	-36.84	0.82	12	0.13	-3065.00	137417.00	130000	20230717	-13.15	71700	20230316	57.46	123800	-8.80	20240206	104000	8.56	20240117	130000	-13.15	20230717	71700	57.46	20230316	0.31	N	009540	5000	3538 억	18899635	N	N	304	N	N
32	20240226	100235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	-1900	5	-1.65	5673814900	49767	38.08	115700	115700	113000	149500	80500	115000	114007.51	26.70	0	-10039	117933	116466	115733	114266	113533	116100	113900	3539	34500	5000	87400	100	1	70773116	80044	-36.90	0.82	12	0.07	-3065.00	137417.00	130000	20230717	-13.00	71700	20230316	57.74	123800	-8.64	20240206	104000	8.75	20240117	130000	-13.00	20230717	71700	57.74	20230316	0.31	N	009540	5000	3538 억	18899635	N	N	304	N	N
33	20240226	090232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115200	200	2	0.17	247884900	2146	1.64	115700	115700	115100	149500	80500	115000	115510.92	26.70	0	539	117933	116466	115733	114266	113533	116100	113900	3539	34500	5000	87400	100	1	70773116	81531	-37.59	0.84	12	0.00	-3065.00	137417.00	130000	20230717	-11.38	71700	20230316	60.67	123800	-6.95	20240206	104000	10.77	20240117	130000	-11.38	20230717	71700	60.67	20230316	0.31	N	009540	5000	3538 억	18899635	N	N	304	N	N
34	20240223	160235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115000	-1800	5	-1.54	15062382400	130151	154.91	117000	117200	115000	151800	81800	116800	115730.76	26.75	0	6848	120933	118866	117733	115666	114533	118300	115100	3539	35000	5000	88760	100	1	70773116	81389	-37.52	0.84	12	0.18	-3065.00	137417.00	130000	20230717	-11.54	71700	20230316	60.39	123800	-7.11	20240206	104000	10.58	20240117	130000	-11.54	20230717	71700	60.39	20230316	0.31	N	009540	5000	3538 억	18932704	N	N	304	N	N
35	20240223	150235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115200	-1600	5	-1.37	12313099800	106266	126.48	117000	117200	115200	151800	81800	116800	115870.55	26.75	0	5243	120933	118866	117733	115666	114533	118300	115100	3539	35000	5000	88760	100	1	70773116	81531	-37.59	0.84	12	0.15	-3065.00	137417.00	130000	20230717	-11.38	71700	20230316	60.67	123800	-6.95	20240206	104000	10.77	20240117	130000	-11.38	20230717	71700	60.67	20230316	0.31	N	009540	5000	3538 억	18932704	N	N	1363	N	N
36	20240223	140234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115900	-900	5	-0.77	9227867200	79559	94.69	117000	117200	115400	151800	81800	116800	115987.72	26.75	0	3570	120933	118866	117733	115666	114533	118300	115100	3539	35000	5000	88760	100	1	70773116	82026	-37.81	0.84	12	0.11	-3065.00	137417.00	130000	20230717	-10.85	71700	20230316	61.65	123800	-6.38	20240206	104000	11.44	20240117	130000	-10.85	20230717	71700	61.65	20230316	0.31	N	009540	5000	3538 억	18932704	N	N	1363	N	N
37	20240223	130234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116200	-600	5	-0.51	8061154200	69501	82.72	117000	117200	115400	151800	81800	116800	115986.16	26.75	0	1826	120933	118866	117733	115666	114533	118300	115100	3539	35000	5000	88760	100	1	70773116	82238	-37.91	0.85	12	0.10	-3065.00	137417.00	130000	20230717	-10.62	71700	20230316	62.06	123800	-6.14	20240206	104000	11.73	20240117	130000	-10.62	20230717	71700	62.06	20230316	0.31	N	009540	5000	3538 억	18932704	N	N	1363	N	N
38	20240223	120235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116000	-800	5	-0.68	7079874800	61041	72.65	117000	117200	115400	151800	81800	116800	115985.56	26.75	0	1552	120933	118866	117733	115666	114533	118300	115100	3539	35000	5000	88760	100	1	70773116	82097	-37.85	0.84	12	0.09	-3065.00	137417.00	130000	20230717	-10.77	71700	20230316	61.79	123800	-6.30	20240206	104000	11.54	20240117	130000	-10.77	20230717	71700	61.79	20230316	0.31	N	009540	5000	3538 억	18932704	N	N	1363	N	N
39	20240223	110234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116400	-400	5	-0.34	6158704200	53100	63.20	117000	117200	115400	151800	81800	116800	115983.13	26.75	0	-153	120933	118866	117733	115666	114533	118300	115100	3539	35000	5000	88760	100	1	70773116	82380	-37.98	0.85	12	0.08	-3065.00	137417.00	130000	20230717	-10.46	71700	20230316	62.34	123800	-5.98	20240206	104000	11.92	20240117	130000	-10.46	20230717	71700	62.34	20230316	0.31	N	009540	5000	3538 억	18932704	N	N	1363	N	N
40	20240223	100232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115700	-1100	5	-0.94	3739660000	32264	38.40	117000	117200	115400	151800	81800	116800	115908.13	26.75	0	-2698	120933	118866	117733	115666	114533	118300	115100	3539	35000	5000	88760	100	1	70773116	81884	-37.75	0.84	12	0.05	-3065.00	137417.00	130000	20230717	-11.00	71700	20230316	61.37	123800	-6.54	20240206	104000	11.25	20240117	130000	-11.00	20230717	71700	61.37	20230316	0.31	N	009540	5000	3538 억	18932704	N	N	1363	N	N
41	20240223	090234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116800	0	3	0.00	258027700	2212	2.63	117000	117200	116300	151800	81800	116800	116649.05	26.75	0	-716	120933	118866	117733	115666	114533	118300	115100	3539	35000	5000	88760	100	1	70773116	82663	-38.11	0.85	12	0.00	-3065.00	137417.00	130000	20230717	-10.15	71700	20230316	62.90	123800	-5.65	20240206	104000	12.31	20240117	130000	-10.15	20230717	71700	62.90	20230316	0.31	N	009540	5000	3538 억	18932704	N	N	1363	N	N
42	20240222	160227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116800	-2000	5	-1.68	9820077700	83816	52.64	119800	119800	116600	154400	83200	118800	117162.51	26.79	0	-13709	121933	120366	118333	116766	114733	121150	117550	3539	35600	5000	90280	100	1	70773116	82663	-38.11	0.85	12	0.12	-3065.00	137417.00	130000	20230717	-10.15	71700	20230316	62.90	123800	-5.65	20240206	104000	12.31	20240117	130000	-10.15	20230717	71700	62.90	20230316	0.31	N	009540	5000	3538 억	18957462	N	N	1363	N	N
43	20240222	150233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116900	-1900	5	-1.60	8079117300	68921	43.28	119800	119800	116600	154400	83200	118800	117222.87	26.79	0	-13174	121933	120366	118333	116766	114733	121150	117550	3539	35600	5000	90280	100	1	70773116	82734	-38.14	0.85	12	0.10	-3065.00	137417.00	130000	20230717	-10.08	71700	20230316	63.04	123800	-5.57	20240206	104000	12.40	20240117	130000	-10.08	20230717	71700	63.04	20230316	0.31	N	009540	5000	3538 억	18957462	N	N	31	N	N
44	20240222	140234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	117100	-1700	5	-1.43	6573462600	56056	35.20	119800	119800	116600	154400	83200	118800	117265.99	26.79	0	-12523	121933	120366	118333	116766	114733	121150	117550	3539	35600	5000	90280	100	1	70773116	82875	-38.21	0.85	12	0.08	-3065.00	137417.00	130000	20230717	-9.92	71700	20230316	63.32	123800	-5.41	20240206	104000	12.60	20240117	130000	-9.92	20230717	71700	63.32	20230316	0.31	N	009540	5000	3538 억	18957462	N	N	31	N	N
45	20240222	130229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116900	-1900	5	-1.60	6070557700	51757	32.50	119800	119800	116600	154400	83200	118800	117289.60	26.79	0	-12244	121933	120366	118333	116766	114733	121150	117550	3539	35600	5000	90280	100	1	70773116	82734	-38.14	0.85	12	0.07	-3065.00	137417.00	130000	20230717	-10.08	71700	20230316	63.04	123800	-5.57	20240206	104000	12.40	20240117	130000	-10.08	20230717	71700	63.04	20230316	0.31	N	009540	5000	3538 억	18957462	N	N	31	N	N
46	20240222	120233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116900	-1900	5	-1.60	5433713700	46306	29.08	119800	119800	116600	154400	83200	118800	117343.62	26.79	0	-11776	121933	120366	118333	116766	114733	121150	117550	3539	35600	5000	90280	100	1	70773116	82734	-38.14	0.85	12	0.07	-3065.00	137417.00	130000	20230717	-10.08	71700	20230316	63.04	123800	-5.57	20240206	104000	12.40	20240117	130000	-10.08	20230717	71700	63.04	20230316	0.31	N	009540	5000	3538 억	18957462	N	N	31	N	N
47	20240222	110232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	117100	-1700	5	-1.43	4467143300	38036	23.89	119800	119800	116600	154400	83200	118800	117445.14	26.79	0	-10768	121933	120366	118333	116766	114733	121150	117550	3539	35600	5000	90280	100	1	70773116	82875	-38.21	0.85	12	0.05	-3065.00	137417.00	130000	20230717	-9.92	71700	20230316	63.32	123800	-5.41	20240206	104000	12.60	20240117	130000	-9.92	20230717	71700	63.32	20230316	0.31	N	009540	5000	3538 억	18957462	N	N	31	N	N
48	20240222	100230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	117200	-1600	5	-1.35	3271029300	27851	17.49	119800	119800	116600	154400	83200	118800	117447.46	26.79	0	-7947	121933	120366	118333	116766	114733	121150	117550	3539	35600	5000	90280	100	1	70773116	82946	-38.24	0.85	12	0.04	-3065.00	137417.00	130000	20230717	-9.85	71700	20230316	63.46	123800	-5.33	20240206	104000	12.69	20240117	130000	-9.85	20230717	71700	63.46	20230316	0.31	N	009540	5000	3538 억	18957462	N	N	31	N	N
49	20240222	090232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118000	-800	5	-0.67	339873900	2852	1.79	119800	119800	118000	154400	83200	118800	119170.37	26.79	0	-297	121933	120366	118333	116766	114733	121150	117550	3539	35600	5000	90280	100	1	70773116	83512	-38.50	0.86	12	0.00	-3065.00	137417.00	130000	20230717	-9.23	71700	20230316	64.57	123800	-4.68	20240206	104000	13.46	20240117	130000	-9.23	20230717	71700	64.57	20230316	0.31	N	009540	5000	3538 억	18957462	N	N	31	N	N
50	20240221	160231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118800	2400	2	2.06	18811438500	158679	112.02	117200	119900	116300	151300	81500	116400	118550.14	26.81	0	24147	121800	119100	117700	115000	113600	118400	114300	3539	34900	5000	88460	100	1	70773116	84078	-38.76	0.86	12	0.22	-3065.00	137417.00	130000	20230717	-8.62	71700	20230316	65.69	123800	-4.04	20240206	104000	14.23	20240117	130000	-8.62	20230717	71700	65.69	20230316	0.30	N	009540	5000	3538 억	18971918	N	N	31	N	N
51	20240221	150229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119000	2600	2	2.23	15877733300	133987	94.59	117200	119900	116300	151300	81500	116400	118502.06	26.81	0	9400	121800	119100	117700	115000	113600	118400	114300	3539	34900	5000	88460	100	1	70773116	84220	-38.83	0.87	12	0.19	-3065.00	137417.00	130000	20230717	-8.46	71700	20230316	65.97	123800	-3.88	20240206	104000	14.42	20240117	130000	-8.46	20230717	71700	65.97	20230316	0.30	N	009540	5000	3538 억	18971918	N	N	84	N	N
52	20240221	140231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119000	2600	2	2.23	12928441500	109181	77.08	117200	119900	116300	151300	81500	116400	118412.94	26.81	0	8840	121800	119100	117700	115000	113600	118400	114300	3539	34900	5000	88460	100	1	70773116	84220	-38.83	0.87	12	0.15	-3065.00	137417.00	130000	20230717	-8.46	71700	20230316	65.97	123800	-3.88	20240206	104000	14.42	20240117	130000	-8.46	20230717	71700	65.97	20230316	0.30	N	009540	5000	3538 억	18971918	N	N	84	N	N
53	20240221	130231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118500	2100	2	1.80	10658430900	90118	63.62	117200	119900	116300	151300	81500	116400	118271.96	26.81	0	7860	121800	119100	117700	115000	113600	118400	114300	3539	34900	5000	88460	100	1	70773116	83866	-38.66	0.86	12	0.13	-3065.00	137417.00	130000	20230717	-8.85	71700	20230316	65.27	123800	-4.28	20240206	104000	13.94	20240117	130000	-8.85	20230717	71700	65.27	20230316	0.30	N	009540	5000	3538 억	18971918	N	N	84	N	N
54	20240221	120231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118700	2300	2	1.98	9058590400	76648	54.11	117200	119900	116300	151300	81500	116400	118184.33	26.81	0	6144	121800	119100	117700	115000	113600	118400	114300	3539	34900	5000	88460	100	1	70773116	84008	-38.73	0.86	12	0.11	-3065.00	137417.00	130000	20230717	-8.69	71700	20230316	65.55	123800	-4.12	20240206	104000	14.13	20240117	130000	-8.69	20230717	71700	65.55	20230316	0.30	N	009540	5000	3538 억	18971918	N	N	84	N	N
55	20240221	110232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	117700	1300	2	1.12	7467640200	63182	44.60	117200	119900	116300	151300	81500	116400	118192.55	26.81	0	4876	121800	119100	117700	115000	113600	118400	114300	3539	34900	5000	88460	100	1	70773116	83300	-38.40	0.86	12	0.09	-3065.00	137417.00	130000	20230717	-9.46	71700	20230316	64.16	123800	-4.93	20240206	104000	13.17	20240117	130000	-9.46	20230717	71700	64.16	20230316	0.30	N	009540	5000	3538 억	18971918	N	N	84	N	N
56	20240221	100230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118000	1600	2	1.37	5030343900	42390	29.93	117200	119900	117200	151300	81500	116400	118668.23	26.81	0	6078	121800	119100	117700	115000	113600	118400	114300	3539	34900	5000	88460	100	1	70773116	83512	-38.50	0.86	12	0.06	-3065.00	137417.00	130000	20230717	-9.23	71700	20230316	64.57	123800	-4.68	20240206	104000	13.46	20240117	130000	-9.23	20230717	71700	64.57	20230316	0.30	N	009540	5000	3538 억	18971918	N	N	84	N	N
57	20240221	090230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118200	1800	2	1.55	406036400	3459	2.44	117200	118200	117200	151300	81500	116400	117385.77	26.81	0	2418	121800	119100	117700	115000	113600	118400	114300	3539	34900	5000	88460	100	1	70773116	83654	-38.56	0.86	12	0.00	-3065.00	137417.00	130000	20230717	-9.08	71700	20230316	64.85	123800	-4.52	20240206	104000	13.65	20240117	130000	-9.08	20230717	71700	64.85	20230316	0.30	N	009540	5000	3538 억	18971918	N	N	84	N	N
58	20240220	160227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116400	-3100	5	-2.59	16616344600	141286	146.53	119500	120400	116300	155300	83700	119500	117610.01	26.81	0	21969	121500	120500	119300	118300	117100	119900	117700	3539	35800	5000	90820	100	1	70773116	82380	-37.98	0.85	12	0.20	-3065.00	137417.00	130000	20230717	-10.46	71700	20230316	62.34	123800	-5.98	20240206	104000	11.92	20240117	130000	-10.46	20230717	71700	62.34	20230316	0.31	N	009540	5000	3538 억	18972321	N	N	84	N	N
59	20240220	150229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116500	-3000	5	-2.51	13944564000	118341	122.74	119500	120400	116300	155300	83700	119500	117833.75	26.81	0	16159	121500	120500	119300	118300	117100	119900	117700	3539	35800	5000	90820	100	1	70773116	82451	-38.01	0.85	12	0.17	-3065.00	137417.00	130000	20230717	-10.38	71700	20230316	62.48	123800	-5.90	20240206	104000	12.02	20240117	130000	-10.38	20230717	71700	62.48	20230316	0.31	N	009540	5000	3538 억	18972321	N	N	240	N	N
60	20240220	140229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116600	-2900	5	-2.43	10885378300	92108	95.53	119500	120400	116600	155300	83700	119500	118180.60	26.81	0	4887	121500	120500	119300	118300	117100	119900	117700	3539	35800	5000	90820	100	1	70773116	82521	-38.04	0.85	12	0.13	-3065.00	137417.00	130000	20230717	-10.31	71700	20230316	62.62	123800	-5.82	20240206	104000	12.12	20240117	130000	-10.31	20230717	71700	62.62	20230316	0.31	N	009540	5000	3538 억	18972321	N	N	240	N	N
61	20240220	130230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	117500	-2000	5	-1.67	8421943300	71069	73.71	119500	120400	117500	155300	83700	119500	118503.75	26.81	0	3754	121500	120500	119300	118300	117100	119900	117700	3539	35800	5000	90820	100	1	70773116	83158	-38.34	0.86	12	0.10	-3065.00	137417.00	130000	20230717	-9.62	71700	20230316	63.88	123800	-5.09	20240206	104000	12.98	20240117	130000	-9.62	20230717	71700	63.88	20230316	0.31	N	009540	5000	3538 억	18972321	N	N	240	N	N
62	20240220	120228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118000	-1500	5	-1.26	7183595600	60556	62.81	119500	120400	117800	155300	83700	119500	118627.31	26.81	0	3825	121500	120500	119300	118300	117100	119900	117700	3539	35800	5000	90820	100	1	70773116	83512	-38.50	0.86	12	0.09	-3065.00	137417.00	130000	20230717	-9.23	71700	20230316	64.57	123800	-4.68	20240206	104000	13.46	20240117	130000	-9.23	20230717	71700	64.57	20230316	0.31	N	009540	5000	3538 억	18972321	N	N	240	N	N
63	20240220	110227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118200	-1300	5	-1.09	5151090400	43350	44.96	119500	120400	118100	155300	83700	119500	118825.61	26.81	0	1123	121500	120500	119300	118300	117100	119900	117700	3539	35800	5000	90820	100	1	70773116	83654	-38.56	0.86	12	0.06	-3065.00	137417.00	130000	20230717	-9.08	71700	20230316	64.85	123800	-4.52	20240206	104000	13.65	20240117	130000	-9.08	20230717	71700	64.85	20230316	0.31	N	009540	5000	3538 억	18972321	N	N	240	N	N
64	20240220	100222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118500	-1000	5	-0.84	3380079300	28404	29.46	119500	120400	118300	155300	83700	119500	119000.12	26.81	0	1136	121500	120500	119300	118300	117100	119900	117700	3539	35800	5000	90820	100	1	70773116	83866	-38.66	0.86	12	0.04	-3065.00	137417.00	130000	20230717	-8.85	71700	20230316	65.27	123800	-4.28	20240206	104000	13.94	20240117	130000	-8.85	20230717	71700	65.27	20230316	0.31	N	009540	5000	3538 억	18972321	N	N	240	N	N
65	20240220	090230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119500	0	3	0.00	378525300	3174	3.29	119500	119800	118600	155300	83700	119500	119258.13	26.81	0	-870	121500	120500	119300	118300	117100	119900	117700	3539	35800	5000	90820	100	1	70773116	84574	-38.99	0.87	12	0.00	-3065.00	137417.00	130000	20230717	-8.08	71700	20230316	66.67	123800	-3.47	20240206	104000	14.90	20240117	130000	-8.08	20230717	71700	66.67	20230316	0.31	N	009540	5000	3538 억	18972321	N	N	240	N	N
66	20240219	160228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119500	-400	5	-0.33	11491997500	96252	44.79	120000	120300	118100	155800	84000	119900	119394.73	26.82	31312	-19704	123566	121732	119666	117832	115766	122650	118750	3539	35900	5000	91120	100	1	70773116	84574	-38.99	0.87	12	0.14	-3065.00	137417.00	130000	20230717	-8.08	71700	20230316	66.67	123800	-3.47	20240206	104000	14.90	20240117	130000	-8.08	20230717	71700	66.67	20230316	0.31	N	009540	5000	3538 억	18984103	N	N	240	N	N
67	20240219	150230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119400	-500	5	-0.42	10330806000	86530	40.26	120000	120300	118100	155800	84000	119900	119389.88	26.82	31312	-17705	123566	121732	119666	117832	115766	122650	118750	3539	35900	5000	91120	100	1	70773116	84503	-38.96	0.87	12	0.12	-3065.00	137417.00	130000	20230717	-8.15	71700	20230316	66.53	123800	-3.55	20240206	104000	14.81	20240117	130000	-8.15	20230717	71700	66.53	20230316	0.31	N	009540	5000	3538 억	18984103	N	N	2896	N	N
68	20240219	140230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118800	-1100	5	-0.92	8940186100	74875	34.84	120000	120300	118100	155800	84000	119900	119401.48	26.82	31312	-16456	123566	121732	119666	117832	115766	122650	118750	3539	35900	5000	91120	100	1	70773116	84078	-38.76	0.86	12	0.11	-3065.00	137417.00	130000	20230717	-8.62	71700	20230316	65.69	123800	-4.04	20240206	104000	14.23	20240117	130000	-8.62	20230717	71700	65.69	20230316	0.31	N	009540	5000	3538 억	18984103	N	N	2896	N	N
69	20240219	130231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119700	-200	5	-0.17	6932595200	58025	27.00	120000	120300	118100	155800	84000	119900	119476.01	26.82	31312	-15812	123566	121732	119666	117832	115766	122650	118750	3539	35900	5000	91120	100	1	70773116	84715	-39.05	0.87	12	0.08	-3065.00	137417.00	130000	20230717	-7.92	71700	20230316	66.95	123800	-3.31	20240206	104000	15.10	20240117	130000	-7.92	20230717	71700	66.95	20230316	0.31	N	009540	5000	3538 억	18984103	N	N	2896	N	N
70	20240219	120228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119500	-400	5	-0.33	5905573100	49445	23.01	120000	120300	118100	155800	84000	119900	119437.22	26.82	31312	-12750	123566	121732	119666	117832	115766	122650	118750	3539	35900	5000	91120	100	1	70773116	84574	-38.99	0.87	12	0.07	-3065.00	137417.00	130000	20230717	-8.08	71700	20230316	66.67	123800	-3.47	20240206	104000	14.90	20240117	130000	-8.08	20230717	71700	66.67	20230316	0.31	N	009540	5000	3538 억	18984103	N	N	2896	N	N
71	20240219	110229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119600	-300	5	-0.25	5029101500	42103	19.59	120000	120300	118100	155800	84000	119900	119447.58	26.82	31312	-9766	123566	121732	119666	117832	115766	122650	118750	3539	35900	5000	91120	100	1	70773116	84645	-39.02	0.87	12	0.06	-3065.00	137417.00	130000	20230717	-8.00	71700	20230316	66.81	123800	-3.39	20240206	104000	15.00	20240117	130000	-8.00	20230717	71700	66.81	20230316	0.31	N	009540	5000	3538 억	18984103	N	N	2896	N	N
72	20240219	100228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119300	-600	5	-0.50	3525745800	29520	13.74	120000	120300	118100	155800	84000	119900	119435.83	26.82	31312	-7684	123566	121732	119666	117832	115766	122650	118750	3539	35900	5000	91120	100	1	70773116	84432	-38.92	0.87	12	0.04	-3065.00	137417.00	130000	20230717	-8.23	71700	20230316	66.39	123800	-3.63	20240206	104000	14.71	20240117	130000	-8.23	20230717	71700	66.39	20230316	0.31	N	009540	5000	3538 억	18984103	N	N	2896	N	N
73	20240219	090228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119000	-900	5	-0.75	491046000	4103	1.91	120000	120300	118600	155800	84000	119900	119679.75	26.82	31312	-2654	123566	121732	119666	117832	115766	122650	118750	3539	35900	5000	91120	100	1	70773116	84220	-38.83	0.87	12	0.01	-3065.00	137417.00	130000	20230717	-8.46	71700	20230316	65.97	123800	-3.88	20240206	104000	14.42	20240117	130000	-8.46	20230717	71700	65.97	20230316	0.31	N	009540	5000	3538 억	18984103	N	N	2896	N	N
74	20240216	160226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119900	3500	2	3.01	25840998100	214724	177.91	117900	121500	117600	151300	81500	116400	120345.85	26.71	0	60205	118066	117232	115866	115032	113666	117650	115450	3539	34900	5000	88460	100	1	70773116	84857	-39.12	0.87	12	0.30	-3065.00	137417.00	130000	20230717	-7.77	71700	20230316	67.22	123800	-3.15	20240206	104000	15.29	20240117	130000	-7.77	20230717	71700	67.22	20230316	0.31	N	009540	5000	3538 억	18900670	N	N	2896	N	N
75	20240216	150228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119700	3300	2	2.84	24041789100	199704	165.46	117900	121500	117600	151300	81500	116400	120387.12	26.71	0	57943	118066	117232	115866	115032	113666	117650	115450	3539	34900	5000	88460	100	1	70773116	84715	-39.05	0.87	12	0.28	-3065.00	137417.00	130000	20230717	-7.92	71700	20230316	66.95	123800	-3.31	20240206	104000	15.10	20240117	130000	-7.92	20230717	71700	66.95	20230316	0.31	N	009540	5000	3538 억	18900670	N	N	29	N	N
76	20240216	140230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120600	4200	2	3.61	21771040000	180792	149.79	117900	121500	117600	151300	81500	116400	120420.37	26.71	0	55625	118066	117232	115866	115032	113666	117650	115450	3539	34900	5000	88460	100	1	70773116	85352	-39.35	0.88	12	0.26	-3065.00	137417.00	130000	20230717	-7.23	71700	20230316	68.20	123800	-2.58	20240206	104000	15.96	20240117	130000	-7.23	20230717	71700	68.20	20230316	0.31	N	009540	5000	3538 억	18900670	N	N	29	N	N
77	20240216	130227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121400	5000	2	4.30	19417872400	161330	133.67	117900	121500	117600	151300	81500	116400	120361.20	26.71	0	53699	118066	117232	115866	115032	113666	117650	115450	3539	34900	5000	88460	100	1	70773116	85919	-39.61	0.88	12	0.23	-3065.00	137417.00	130000	20230717	-6.62	71700	20230316	69.32	123800	-1.94	20240206	104000	16.73	20240117	130000	-6.62	20230717	71700	69.32	20230316	0.31	N	009540	5000	3538 억	18900670	N	N	29	N	N
78	20240216	120229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121200	4800	2	4.12	15650893900	130277	107.94	117900	121500	117600	151300	81500	116400	120135.51	26.71	0	41801	118066	117232	115866	115032	113666	117650	115450	3539	34900	5000	88460	100	1	70773116	85777	-39.54	0.88	12	0.18	-3065.00	137417.00	130000	20230717	-6.77	71700	20230316	69.04	123800	-2.10	20240206	104000	16.54	20240117	130000	-6.77	20230717	71700	69.04	20230316	0.31	N	009540	5000	3538 억	18900670	N	N	29	N	N
79	20240216	110229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121100	4700	2	4.04	13016784700	108533	89.92	117900	121500	117600	151300	81500	116400	119933.89	26.71	0	36879	118066	117232	115866	115032	113666	117650	115450	3539	34900	5000	88460	100	1	70773116	85706	-39.51	0.88	12	0.15	-3065.00	137417.00	130000	20230717	-6.85	71700	20230316	68.90	123800	-2.18	20240206	104000	16.44	20240117	130000	-6.85	20230717	71700	68.90	20230316	0.31	N	009540	5000	3538 억	18900670	N	N	29	N	N
80	20240216	100229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119300	2900	2	2.49	5220987400	44022	36.47	117900	119400	117600	151300	81500	116400	118599.50	26.71	0	13173	118066	117232	115866	115032	113666	117650	115450	3539	34900	5000	88460	100	1	70773116	84432	-38.92	0.87	12	0.06	-3065.00	137417.00	130000	20230717	-8.23	71700	20230316	66.39	123800	-3.63	20240206	104000	14.71	20240117	130000	-8.23	20230717	71700	66.39	20230316	0.31	N	009540	5000	3538 억	18900670	N	N	29	N	N
81	20240216	090226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118000	1600	2	1.37	795299400	6729	5.58	117900	118700	117800	151300	81500	116400	118189.84	26.71	0	2967	118066	117232	115866	115032	113666	117650	115450	3539	34900	5000	88460	100	1	70773116	83512	-38.50	0.86	12	0.01	-3065.00	137417.00	130000	20230717	-9.23	71700	20230316	64.57	123800	-4.68	20240206	104000	13.46	20240117	130000	-9.23	20230717	71700	64.57	20230316	0.31	N	009540	5000	3538 억	18900670	N	N	29	N	N
82	20240215	160227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116400	2100	2	1.84	13931722700	120492	59.25	115600	116700	114500	148500	80100	114300	115623.48	26.68	0	-2195	118500	116400	115300	113200	112100	115850	112650	3539	34200	5000	86860	100	1	70773116	82380	-37.98	0.85	12	0.17	-3065.00	137417.00	130000	20230717	-10.46	71700	20230316	62.34	123800	-5.98	20240206	104000	11.92	20240117	130000	-10.46	20230717	71700	62.34	20230316	0.30	N	009540	5000	3538 억	18884391	N	N	29	N	N
83	20240215	150228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116500	2200	2	1.92	12281282900	106317	52.28	115600	116700	114500	148500	80100	114300	115515.70	26.68	0	-1059	118500	116400	115300	113200	112100	115850	112650	3539	34200	5000	86860	100	1	70773116	82451	-38.01	0.85	12	0.15	-3065.00	137417.00	130000	20230717	-10.38	71700	20230316	62.48	123800	-5.90	20240206	104000	12.02	20240117	130000	-10.38	20230717	71700	62.48	20230316	0.30	N	009540	5000	3538 억	18884391	N	N	5	N	N
84	20240215	140226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115000	700	2	0.61	9349411600	81052	39.85	115600	116700	114500	148500	80100	114300	115350.78	26.68	0	1995	118500	116400	115300	113200	112100	115850	112650	3539	34200	5000	86860	100	1	70773116	81389	-37.52	0.84	12	0.11	-3065.00	137417.00	130000	20230717	-11.54	71700	20230316	60.39	123800	-7.11	20240206	104000	10.58	20240117	130000	-11.54	20230717	71700	60.39	20230316	0.30	N	009540	5000	3538 억	18884391	N	N	5	N	N
85	20240215	130226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115300	1000	2	0.87	7964639800	68995	33.92	115600	116700	114500	148500	80100	114300	115437.93	26.68	0	3278	118500	116400	115300	113200	112100	115850	112650	3539	34200	5000	86860	100	1	70773116	81601	-37.62	0.84	12	0.10	-3065.00	137417.00	130000	20230717	-11.31	71700	20230316	60.81	123800	-6.87	20240206	104000	10.87	20240117	130000	-11.31	20230717	71700	60.81	20230316	0.30	N	009540	5000	3538 억	18884391	N	N	5	N	N
86	20240215	120227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115600	1300	2	1.14	6855882200	59409	29.21	115600	116700	114500	148500	80100	114300	115401.41	26.68	0	2986	118500	116400	115300	113200	112100	115850	112650	3539	34200	5000	86860	100	1	70773116	81814	-37.72	0.84	12	0.08	-3065.00	137417.00	130000	20230717	-11.08	71700	20230316	61.23	123800	-6.62	20240206	104000	11.15	20240117	130000	-11.08	20230717	71700	61.23	20230316	0.30	N	009540	5000	3538 억	18884391	N	N	5	N	N
87	20240215	110225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115100	800	2	0.70	5539860400	47988	23.60	115600	116700	114500	148500	80100	114300	115442.62	26.68	0	4079	118500	116400	115300	113200	112100	115850	112650	3539	34200	5000	86860	100	1	70773116	81460	-37.55	0.84	12	0.07	-3065.00	137417.00	130000	20230717	-11.46	71700	20230316	60.53	123800	-7.03	20240206	104000	10.67	20240117	130000	-11.46	20230717	71700	60.53	20230316	0.30	N	009540	5000	3538 억	18884391	N	N	5	N	N
88	20240215	100226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114900	600	2	0.52	4134700900	35761	17.58	115600	116700	114500	148500	80100	114300	115620.39	26.68	0	3195	118500	116400	115300	113200	112100	115850	112650	3539	34200	5000	86860	100	1	70773116	81318	-37.49	0.84	12	0.05	-3065.00	137417.00	130000	20230717	-11.62	71700	20230316	60.25	123800	-7.19	20240206	104000	10.48	20240117	130000	-11.62	20230717	71700	60.25	20230316	0.30	N	009540	5000	3538 억	18884391	N	N	5	N	N
89	20240215	090224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115500	1200	2	1.05	469948000	4066	2.00	115600	116000	115300	148500	80100	114300	115579.93	26.68	0	588	118500	116400	115300	113200	112100	115850	112650	3539	34200	5000	86860	100	1	70773116	81743	-37.68	0.84	12	0.01	-3065.00	137417.00	130000	20230717	-11.15	71700	20230316	61.09	123800	-6.70	20240206	104000	11.06	20240117	130000	-11.15	20230717	71700	61.09	20230316	0.30	N	009540	5000	3538 억	18884391	N	N	5	N	N
90	20240214	160224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114300	-4200	5	-3.54	23200329300	201669	92.15	117400	117400	114200	154000	83000	118500	115043.02	26.66	0	7606	125100	121800	119900	116600	114700	120850	115650	3539	35500	5000	90060	100	1	70773116	80894	-37.29	0.83	12	0.28	-3065.00	137417.00	130000	20230717	-12.08	71700	20230316	59.41	123800	-7.67	20240206	104000	9.90	20240117	130000	-12.08	20230717	71700	59.41	20230316	0.31	N	009540	5000	3538 억	18870316	N	N	5	N	N
91	20240214	150225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114400	-4100	5	-3.46	20609182600	179007	81.80	117400	117400	114200	154000	83000	118500	115130.60	26.66	0	6255	125100	121800	119900	116600	114700	120850	115650	3539	35500	5000	90060	100	1	70773116	80964	-37.32	0.83	12	0.25	-3065.00	137417.00	130000	20230717	-12.00	71700	20230316	59.55	123800	-7.59	20240206	104000	10.00	20240117	130000	-12.00	20230717	71700	59.55	20230316	0.31	N	009540	5000	3538 억	18870316	N	N	16	N	N
92	20240214	140225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114800	-3700	5	-3.12	17183569700	149143	68.15	117400	117400	114400	154000	83000	118500	115215.40	26.66	0	3026	125100	121800	119900	116600	114700	120850	115650	3539	35500	5000	90060	100	1	70773116	81248	-37.46	0.84	12	0.21	-3065.00	137417.00	130000	20230717	-11.69	71700	20230316	60.11	123800	-7.27	20240206	104000	10.38	20240117	130000	-11.69	20230717	71700	60.11	20230316	0.31	N	009540	5000	3538 억	18870316	N	N	16	N	N
93	20240214	130227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114600	-3900	5	-3.29	14965809800	129850	59.34	117400	117400	114400	154000	83000	118500	115254.60	26.66	0	3384	125100	121800	119900	116600	114700	120850	115650	3539	35500	5000	90060	100	1	70773116	81106	-37.39	0.83	12	0.18	-3065.00	137417.00	130000	20230717	-11.85	71700	20230316	59.83	123800	-7.43	20240206	104000	10.19	20240117	130000	-11.85	20230717	71700	59.83	20230316	0.31	N	009540	5000	3538 억	18870316	N	N	16	N	N
94	20240214	120224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114700	-3800	5	-3.21	12796613000	110914	50.68	117400	117400	114500	154000	83000	118500	115374.19	26.66	0	393	125100	121800	119900	116600	114700	120850	115650	3539	35500	5000	90060	100	1	70773116	81177	-37.42	0.83	12	0.16	-3065.00	137417.00	130000	20230717	-11.77	71700	20230316	59.97	123800	-7.35	20240206	104000	10.29	20240117	130000	-11.77	20230717	71700	59.97	20230316	0.31	N	009540	5000	3538 억	18870316	N	N	16	N	N
95	20240214	110226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114700	-3800	5	-3.21	10074866000	87198	39.85	117400	117400	114700	154000	83000	118500	115540.10	26.66	0	-2182	125100	121800	119900	116600	114700	120850	115650	3539	35500	5000	90060	100	1	70773116	81177	-37.42	0.83	12	0.12	-3065.00	137417.00	130000	20230717	-11.77	71700	20230316	59.97	123800	-7.35	20240206	104000	10.29	20240117	130000	-11.77	20230717	71700	59.97	20230316	0.31	N	009540	5000	3538 억	18870316	N	N	16	N	N
96	20240214	090223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	117000	-1500	5	-1.27	460046200	3928	1.79	117400	117400	116600	154000	83000	118500	117119.70	26.66	0	560	125100	121800	119900	116600	114700	120850	115650	3539	35500	5000	90060	100	1	70773116	82805	-38.17	0.85	12	0.01	-3065.00	137417.00	130000	20230717	-10.00	71700	20230316	63.18	123800	-5.49	20240206	104000	12.50	20240117	130000	-10.00	20230717	71700	63.18	20230316	0.31	N	009540	5000	3538 억	18870316	N	N	16	N	N
97	20240213	160223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118500	-2600	5	-2.15	24001959700	200143	80.12	122700	123200	118000	157400	84800	121100	119926.58	26.67	0	18682	123166	122132	121166	120132	119166	121650	119650	3539	36300	5000	92030	100	1	70773116	83866	-38.66	0.86	12	0.28	-3065.00	137417.00	130000	20230717	-8.85	71700	20230316	65.27	123800	-4.28	20240206	104000	13.94	20240117	130000	-8.85	20230717	71700	65.27	20230316	0.31	N	009540	5000	3538 억	18874889	N	N	16	N	N
98	20240213	150218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118700	-2400	5	-1.98	22405027400	186668	74.73	122700	123200	118000	157400	84800	121100	120026.07	26.67	0	17957	123166	122132	121166	120132	119166	121650	119650	3539	36300	5000	92030	100	1	70773116	84008	-38.73	0.86	12	0.26	-3065.00	137417.00	130000	20230717	-8.69	71700	20230316	65.55	123800	-4.12	20240206	104000	14.13	20240117	130000	-8.69	20230717	71700	65.55	20230316	0.31	N	009540	5000	3538 억	18874889	N	N	22	N	N
99	20240213	140225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118900	-2200	5	-1.82	20345882800	169339	67.79	122700	123200	118000	157400	84800	121100	120148.82	26.67	0	12218	123166	122132	121166	120132	119166	121650	119650	3539	36300	5000	92030	100	1	70773116	84149	-38.79	0.87	12	0.24	-3065.00	137417.00	130000	20230717	-8.54	71700	20230316	65.83	123800	-3.96	20240206	104000	14.33	20240117	130000	-8.54	20230717	71700	65.83	20230316	0.31	N	009540	5000	3538 억	18874889	N	N	22	N	N
100	20240213	130223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118500	-2600	5	-2.15	17750448200	147468	59.04	122700	123200	118400	157400	84800	121100	120368.13	26.67	0	6274	123166	122132	121166	120132	119166	121650	119650	3539	36300	5000	92030	100	1	70773116	83866	-38.66	0.86	12	0.21	-3065.00	137417.00	130000	20230717	-8.85	71700	20230316	65.27	123800	-4.28	20240206	104000	13.94	20240117	130000	-8.85	20230717	71700	65.27	20230316	0.31	N	009540	5000	3538 억	18874889	N	N	22	N	N
101	20240213	120224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119000	-2100	5	-1.73	15231316000	126248	50.54	122700	123200	118900	157400	84800	121100	120645.99	26.67	0	2307	123166	122132	121166	120132	119166	121650	119650	3539	36300	5000	92030	100	1	70773116	84220	-38.83	0.87	12	0.18	-3065.00	137417.00	130000	20230717	-8.46	71700	20230316	65.97	123800	-3.88	20240206	104000	14.42	20240117	130000	-8.46	20230717	71700	65.97	20230316	0.31	N	009540	5000	3538 억	18874889	N	N	22	N	N
102	20240213	110224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119700	-1400	5	-1.16	12034147500	99436	39.81	122700	123200	119500	157400	84800	121100	121024.05	26.67	0	-1908	123166	122132	121166	120132	119166	121650	119650	3539	36300	5000	92030	100	1	70773116	84715	-39.05	0.87	12	0.14	-3065.00	137417.00	130000	20230717	-7.92	71700	20230316	66.95	123800	-3.31	20240206	104000	15.10	20240117	130000	-7.92	20230717	71700	66.95	20230316	0.31	N	009540	5000	3538 억	18874889	N	N	22	N	N
103	20240213	100210	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121100	0	3	0.00	7675523600	63195	25.30	122700	123200	120700	157400	84800	121100	121457.77	26.67	0	-3295	123166	122132	121166	120132	119166	121650	119650	3539	36300	5000	92030	100	1	70773116	85706	-39.51	0.88	12	0.09	-3065.00	137417.00	130000	20230717	-6.85	71700	20230316	68.90	123800	-2.18	20240206	104000	16.44	20240117	130000	-6.85	20230717	71700	68.90	20230316	0.31	N	009540	5000	3538 억	18874889	N	N	22	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History