KissMeData/003550/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93700	-1000	5	-1.06	33845024300	361466	88.19	93700	95000	93000	123100	66300	94700	93632.66	36.18	0	-31269	99433	97066	94133	91766	88833	98250	92950	7865	28400	5000	73860	100	1	157300993	147391	7.59	0.59	12	0.23	12347.00	159842.00	103600	20240219	-9.56	71200	20240119	31.60	103600	-9.56	20240219	71200	31.60	20240119	103600	-9.56	20240219	71200	31.60	20240119	0.02	N	003550	5000	7865 억	56908260	N	N	87	N	N
3	20240229	150145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93500	-1200	5	-1.27	16574523500	177126	43.22	93700	95000	93000	123100	66300	94700	93574.75	36.18	0	-38381	99433	97066	94133	91766	88833	98250	92950	7865	28400	5000	73860	100	1	157300993	147076	7.57	0.58	12	0.11	12347.00	159842.00	103600	20240219	-9.75	71200	20240119	31.32	103600	-9.75	20240219	71200	31.32	20240119	103600	-9.75	20240219	71200	31.32	20240119	0.02	N	003550	5000	7865 억	56908260	N	N	804	N	N
4	20240229	140145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93700	-1000	5	-1.06	12734210800	135969	33.17	93700	95000	93000	123100	66300	94700	93655.24	36.18	0	-26686	99433	97066	94133	91766	88833	98250	92950	7865	28400	5000	73860	100	1	157300993	147391	7.59	0.59	12	0.09	12347.00	159842.00	103600	20240219	-9.56	71200	20240119	31.60	103600	-9.56	20240219	71200	31.60	20240119	103600	-9.56	20240219	71200	31.60	20240119	0.02	N	003550	5000	7865 억	56908260	N	N	804	N	N
5	20240229	130145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93700	-1000	5	-1.06	10504888500	112124	27.36	93700	95000	93000	123100	66300	94700	93689.90	36.18	0	-17636	99433	97066	94133	91766	88833	98250	92950	7865	28400	5000	73860	100	1	157300993	147391	7.59	0.59	12	0.07	12347.00	159842.00	103600	20240219	-9.56	71200	20240119	31.60	103600	-9.56	20240219	71200	31.60	20240119	103600	-9.56	20240219	71200	31.60	20240119	0.02	N	003550	5000	7865 억	56908260	N	N	804	N	N
6	20240229	120146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93700	-1000	5	-1.06	9036456500	96400	23.52	93700	95000	93100	123100	66300	94700	93739.16	36.18	0	-12560	99433	97066	94133	91766	88833	98250	92950	7865	28400	5000	73860	100	1	157300993	147391	7.59	0.59	12	0.06	12347.00	159842.00	103600	20240219	-9.56	71200	20240119	31.60	103600	-9.56	20240219	71200	31.60	20240119	103600	-9.56	20240219	71200	31.60	20240119	0.02	N	003550	5000	7865 억	56908260	N	N	804	N	N
7	20240229	110146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94100	-600	5	-0.63	7825375900	83524	20.38	93700	95000	93100	123100	66300	94700	93690.12	36.18	0	-9890	99433	97066	94133	91766	88833	98250	92950	7865	28400	5000	73860	100	1	157300993	148020	7.62	0.59	12	0.05	12347.00	159842.00	103600	20240219	-9.17	71200	20240119	32.16	103600	-9.17	20240219	71200	32.16	20240119	103600	-9.17	20240219	71200	32.16	20240119	0.02	N	003550	5000	7865 억	56908260	N	N	804	N	N
8	20240229	100146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93800	-900	5	-0.95	4897217200	52214	12.74	93700	95000	93100	123100	66300	94700	93791.23	36.18	0	-9143	99433	97066	94133	91766	88833	98250	92950	7865	28400	5000	73860	100	1	157300993	147548	7.60	0.59	12	0.03	12347.00	159842.00	103600	20240219	-9.46	71200	20240119	31.74	103600	-9.46	20240219	71200	31.74	20240119	103600	-9.46	20240219	71200	31.74	20240119	0.02	N	003550	5000	7865 억	56908260	N	N	804	N	N
9	20240229	090146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94500	-200	5	-0.21	420250100	4479	1.09	93700	94800	93100	123100	66300	94700	93826.38	36.18	0	-1416	99433	97066	94133	91766	88833	98250	92950	7865	28400	5000	73860	100	1	157300993	148649	7.65	0.59	12	0.00	12347.00	159842.00	103600	20240219	-8.78	71200	20240119	32.72	103600	-8.78	20240219	71200	32.72	20240119	103600	-8.78	20240219	71200	32.72	20240119	0.02	N	003550	5000	7865 억	56908260	N	N	804	N	N
10	20240228	160138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94700	1300	2	1.39	38442447000	409484	177.30	92500	96500	91200	121400	65400	93400	93880.07	36.19	0	51742	95666	94532	93366	92232	91066	93950	91650	7865	28000	5000	72850	100	1	157300993	148964	7.67	0.59	12	0.26	12347.00	159842.00	103600	20240219	-8.59	71200	20240119	33.01	103600	-8.59	20240219	71200	33.01	20240119	103600	-8.59	20240219	71200	33.01	20240119	0.02	N	003550	5000	7865 억	56931645	N	N	804	N	N
11	20240228	150140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95000	1600	2	1.71	34062151700	363403	157.35	92500	96500	91200	121400	65400	93400	93731.07	36.19	0	64903	95666	94532	93366	92232	91066	93950	91650	7865	28000	5000	72850	100	1	157300993	149436	7.69	0.59	12	0.23	12347.00	159842.00	103600	20240219	-8.30	71200	20240119	33.43	103600	-8.30	20240219	71200	33.43	20240119	103600	-8.30	20240219	71200	33.43	20240119	0.02	N	003550	5000	7865 억	56931645	N	N	1858	N	N
12	20240228	140146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95000	1600	2	1.71	28491724300	304642	131.91	92500	96500	91200	121400	65400	93400	93525.27	36.19	0	71769	95666	94532	93366	92232	91066	93950	91650	7865	28000	5000	72850	100	1	157300993	149436	7.69	0.59	12	0.19	12347.00	159842.00	103600	20240219	-8.30	71200	20240119	33.43	103600	-8.30	20240219	71200	33.43	20240119	103600	-8.30	20240219	71200	33.43	20240119	0.02	N	003550	5000	7865 억	56931645	N	N	1858	N	N
13	20240228	130146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94000	600	2	0.64	16549930000	179190	77.59	92500	94100	91200	121400	65400	93400	92359.67	36.19	0	61518	95666	94532	93366	92232	91066	93950	91650	7865	28000	5000	72850	100	1	157300993	147863	7.61	0.59	12	0.11	12347.00	159842.00	103600	20240219	-9.27	71200	20240119	32.02	103600	-9.27	20240219	71200	32.02	20240119	103600	-9.27	20240219	71200	32.02	20240119	0.02	N	003550	5000	7865 억	56931645	N	N	1858	N	N
14	20240228	120146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92400	-1000	5	-1.07	11987033800	130117	56.34	92500	93700	91200	121400	65400	93400	92125.04	36.19	0	45638	95666	94532	93366	92232	91066	93950	91650	7865	28000	5000	72850	100	1	157300993	145346	7.48	0.58	12	0.08	12347.00	159842.00	103600	20240219	-10.81	71200	20240119	29.78	103600	-10.81	20240219	71200	29.78	20240119	103600	-10.81	20240219	71200	29.78	20240119	0.02	N	003550	5000	7865 억	56931645	N	N	1858	N	N
15	20240228	110143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92200	-1200	5	-1.28	9346548000	101512	43.95	92500	93700	91200	121400	65400	93400	92073.33	36.19	0	30508	95666	94532	93366	92232	91066	93950	91650	7865	28000	5000	72850	100	1	157300993	145032	7.47	0.58	12	0.06	12347.00	159842.00	103600	20240219	-11.00	71200	20240119	29.49	103600	-11.00	20240219	71200	29.49	20240119	103600	-11.00	20240219	71200	29.49	20240119	0.02	N	003550	5000	7865 억	56931645	N	N	1858	N	N
16	20240228	100145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	91900	-1500	5	-1.61	4999744700	54173	23.46	92500	93700	91400	121400	65400	93400	92292.19	36.19	0	10658	95666	94532	93366	92232	91066	93950	91650	7865	28000	5000	72850	100	1	157300993	144560	7.44	0.57	12	0.03	12347.00	159842.00	103600	20240219	-11.29	71200	20240119	29.07	103600	-11.29	20240219	71200	29.07	20240119	103600	-11.29	20240219	71200	29.07	20240119	0.02	N	003550	5000	7865 억	56931645	N	N	1858	N	N
17	20240228	090146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92800	-600	5	-0.64	566958700	6107	2.64	92500	93700	92500	121400	65400	93400	92837.51	36.19	0	1972	95666	94532	93366	92232	91066	93950	91650	7865	28000	5000	72850	100	1	157300993	145975	7.52	0.58	12	0.00	12347.00	159842.00	103600	20240219	-10.42	71200	20240119	30.34	103600	-10.42	20240219	71200	30.34	20240119	103600	-10.42	20240219	71200	30.34	20240119	0.02	N	003550	5000	7865 억	56931645	N	N	1858	N	N
18	20240227	160146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93400	-500	5	-0.53	21577840700	230848	38.21	94400	94500	92200	122000	65800	93900	93472.06	36.19	0	-6267	103633	98766	95733	90866	87833	97250	89350	7865	28100	5000	73240	100	1	157300993	146919	7.56	0.58	12	0.15	12347.00	159842.00	103600	20240219	-9.85	71200	20240119	31.18	103600	-9.85	20240219	71200	31.18	20240119	103600	-9.85	20240219	71200	31.18	20240119	0.02	N	003550	5000	7865 억	56926445	N	N	1858	N	N
19	20240227	150146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93300	-600	5	-0.64	17359547600	185701	30.73	94400	94500	92200	122000	65800	93900	93481.14	36.19	0	-7721	103633	98766	95733	90866	87833	97250	89350	7865	28100	5000	73240	100	1	157300993	146762	7.56	0.58	12	0.12	12347.00	159842.00	103600	20240219	-9.94	71200	20240119	31.04	103600	-9.94	20240219	71200	31.04	20240119	103600	-9.94	20240219	71200	31.04	20240119	0.02	N	003550	5000	7865 억	56926445	N	N	2117	N	N
20	20240227	140146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93600	-300	5	-0.32	14676615900	156987	25.98	94400	94500	92200	122000	65800	93900	93489.33	36.19	0	-4219	103633	98766	95733	90866	87833	97250	89350	7865	28100	5000	73240	100	1	157300993	147234	7.58	0.59	12	0.10	12347.00	159842.00	103600	20240219	-9.65	71200	20240119	31.46	103600	-9.65	20240219	71200	31.46	20240119	103600	-9.65	20240219	71200	31.46	20240119	0.02	N	003550	5000	7865 억	56926445	N	N	2117	N	N
21	20240227	130139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93300	-600	5	-0.64	12610004700	134817	22.31	94400	94500	92200	122000	65800	93900	93534.20	36.19	0	-2887	103633	98766	95733	90866	87833	97250	89350	7865	28100	5000	73240	100	1	157300993	146762	7.56	0.58	12	0.09	12347.00	159842.00	103600	20240219	-9.94	71200	20240119	31.04	103600	-9.94	20240219	71200	31.04	20240119	103600	-9.94	20240219	71200	31.04	20240119	0.02	N	003550	5000	7865 억	56926445	N	N	2117	N	N
22	20240227	120146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94200	300	2	0.32	10149300400	108537	17.96	94400	94500	92200	122000	65800	93900	93510.00	36.19	0	-3508	103633	98766	95733	90866	87833	97250	89350	7865	28100	5000	73240	100	1	157300993	148178	7.63	0.59	12	0.07	12347.00	159842.00	103600	20240219	-9.07	71200	20240119	32.30	103600	-9.07	20240219	71200	32.30	20240119	103600	-9.07	20240219	71200	32.30	20240119	0.02	N	003550	5000	7865 억	56926445	N	N	2117	N	N
23	20240227	110146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93800	-100	5	-0.11	8260290600	88413	14.63	94400	94500	92200	122000	65800	93900	93428.39	36.19	0	-5045	103633	98766	95733	90866	87833	97250	89350	7865	28100	5000	73240	100	1	157300993	147548	7.60	0.59	12	0.06	12347.00	159842.00	103600	20240219	-9.46	71200	20240119	31.74	103600	-9.46	20240219	71200	31.74	20240119	103600	-9.46	20240219	71200	31.74	20240119	0.02	N	003550	5000	7865 억	56926445	N	N	2117	N	N
24	20240227	100145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93900	0	3	0.00	4885118800	52184	8.64	94400	94500	92200	122000	65800	93900	93613.27	36.19	0	128	103633	98766	95733	90866	87833	97250	89350	7865	28100	5000	73240	100	1	157300993	147706	7.61	0.59	12	0.03	12347.00	159842.00	103600	20240219	-9.36	71200	20240119	31.88	103600	-9.36	20240219	71200	31.88	20240119	103600	-9.36	20240219	71200	31.88	20240119	0.02	N	003550	5000	7865 억	56926445	N	N	2117	N	N
25	20240227	090146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93300	-600	5	-0.64	1235539400	13178	2.18	94400	94500	92500	122000	65800	93900	93757.58	36.19	0	-1465	103633	98766	95733	90866	87833	97250	89350	7865	28100	5000	73240	100	1	157300993	146762	7.56	0.58	12	0.01	12347.00	159842.00	103600	20240219	-9.94	71200	20240119	31.04	103600	-9.94	20240219	71200	31.04	20240119	103600	-9.94	20240219	71200	31.04	20240119	0.02	N	003550	5000	7865 억	56926445	N	N	2117	N	N
26	20240226	160145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93900	-7600	5	-7.49	57090194200	600285	136.75	100600	100600	92700	131900	71100	101500	95105.47	36.10	0	165217	104700	103100	101100	99500	97500	103900	100300	7865	30400	5000	79170	100	1	157300993	147706	7.61	0.59	12	0.38	12347.00	159842.00	103600	20240219	-9.36	71200	20240119	31.88	103600	-9.36	20240219	71200	31.88	20240119	103600	-9.36	20240219	71200	31.88	20240119	0.03	N	003550	5000	7865 억	56784411	N	N	2117	N	N
27	20240226	150145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93700	-7800	5	-7.68	50854720700	534002	121.65	100600	100600	92700	131900	71100	101500	95233.06	36.10	0	134700	104700	103100	101100	99500	97500	103900	100300	7865	30400	5000	79170	100	1	157300993	147391	7.59	0.59	12	0.34	12347.00	159842.00	103600	20240219	-9.56	71200	20240119	31.60	103600	-9.56	20240219	71200	31.60	20240119	103600	-9.56	20240219	71200	31.60	20240119	0.03	N	003550	5000	7865 억	56784411	N	N	653	N	N
28	20240226	140145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93200	-8300	5	-8.18	43874978000	459422	104.66	100600	100600	92700	131900	71100	101500	95500.23	36.10	0	99688	104700	103100	101100	99500	97500	103900	100300	7865	30400	5000	79170	100	1	157300993	146605	7.55	0.58	12	0.29	12347.00	159842.00	103600	20240219	-10.04	71200	20240119	30.90	103600	-10.04	20240219	71200	30.90	20240119	103600	-10.04	20240219	71200	30.90	20240119	0.03	N	003550	5000	7865 억	56784411	N	N	653	N	N
29	20240226	130144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93500	-8000	5	-7.88	36937278600	384941	87.69	100600	100600	93400	131900	71100	101500	95955.52	36.10	0	80796	104700	103100	101100	99500	97500	103900	100300	7865	30400	5000	79170	100	1	157300993	147076	7.57	0.58	12	0.24	12347.00	159842.00	103600	20240219	-9.75	71200	20240119	31.32	103600	-9.75	20240219	71200	31.32	20240119	103600	-9.75	20240219	71200	31.32	20240119	0.03	N	003550	5000	7865 억	56784411	N	N	653	N	N
30	20240226	120145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94500	-7000	5	-6.90	32326847700	335798	76.50	100600	100600	93500	131900	71100	101500	96268.55	36.10	0	71789	104700	103100	101100	99500	97500	103900	100300	7865	30400	5000	79170	100	1	157300993	148649	7.65	0.59	12	0.21	12347.00	159842.00	103600	20240219	-8.78	71200	20240119	32.72	103600	-8.78	20240219	71200	32.72	20240119	103600	-8.78	20240219	71200	32.72	20240119	0.03	N	003550	5000	7865 억	56784411	N	N	653	N	N
31	20240226	110145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94800	-6700	5	-6.60	25351282700	262112	59.71	100600	100600	93500	131900	71100	101500	96719.06	36.10	0	32341	104700	103100	101100	99500	97500	103900	100300	7865	30400	5000	79170	100	1	157300993	149121	7.68	0.59	12	0.17	12347.00	159842.00	103600	20240219	-8.49	71200	20240119	33.15	103600	-8.49	20240219	71200	33.15	20240119	103600	-8.49	20240219	71200	33.15	20240119	0.03	N	003550	5000	7865 억	56784411	N	N	653	N	N
32	20240226	100144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	97000	-4500	5	-4.43	13476939400	137071	31.23	100600	100600	96600	131900	71100	101500	98320.59	36.10	0	22034	104700	103100	101100	99500	97500	103900	100300	7865	30400	5000	79170	100	1	157300993	152582	7.86	0.61	12	0.09	12347.00	159842.00	103600	20240219	-6.37	71200	20240119	36.24	103600	-6.37	20240219	71200	36.24	20240119	103600	-6.37	20240219	71200	36.24	20240119	0.03	N	003550	5000	7865 억	56784411	N	N	653	N	N
33	20240226	090141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99300	-2200	5	-2.17	1092036300	10923	2.49	100600	100600	98700	131900	71100	101500	99974.18	36.10	0	2026	104700	103100	101100	99500	97500	103900	100300	7865	30400	5000	79170	100	1	157300993	156200	8.04	0.62	12	0.01	12347.00	159842.00	103600	20240219	-4.15	71200	20240119	39.47	103600	-4.15	20240219	71200	39.47	20240119	103600	-4.15	20240219	71200	39.47	20240119	0.03	N	003550	5000	7865 억	56784411	N	N	653	N	N
34	20240223	160144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	101500	2500	2	2.53	44531125000	438667	139.61	99100	102700	99100	128700	69300	99000	101514.67	36.05	0	-67406	101333	100166	98933	97766	96533	99550	97150	7865	29700	5000	77220	100	1	157300993	159661	8.22	0.64	12	0.28	12347.00	159842.00	103600	20240219	-2.03	71200	20240119	42.56	103600	-2.03	20240219	71200	42.56	20240119	103600	-2.03	20240219	71200	42.56	20240119	0.03	N	003550	5000	7865 억	56702330	N	N	653	N	N
35	20240223	150144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	100800	1800	2	1.82	39631840800	390206	124.19	99100	102700	99100	128700	69300	99000	101566.49	36.05	0	-73266	101333	100166	98933	97766	96533	99550	97150	7865	29700	5000	77220	100	1	157300993	158559	8.16	0.63	12	0.25	12347.00	159842.00	103600	20240219	-2.70	71200	20240119	41.57	103600	-2.70	20240219	71200	41.57	20240119	103600	-2.70	20240219	71200	41.57	20240119	0.03	N	003550	5000	7865 억	56702330	N	N	6	N	N
36	20240223	140143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	101500	2500	2	2.53	32996328800	324688	103.34	99100	102700	99100	128700	69300	99000	101624.77	36.05	0	-75571	101333	100166	98933	97766	96533	99550	97150	7865	29700	5000	77220	100	1	157300993	159661	8.22	0.64	12	0.21	12347.00	159842.00	103600	20240219	-2.03	71200	20240119	42.56	103600	-2.03	20240219	71200	42.56	20240119	103600	-2.03	20240219	71200	42.56	20240119	0.03	N	003550	5000	7865 억	56702330	N	N	6	N	N
37	20240223	130143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	101700	2700	2	2.73	27273980900	268299	85.39	99100	102700	99100	128700	69300	99000	101655.22	36.05	0	-62369	101333	100166	98933	97766	96533	99550	97150	7865	29700	5000	77220	100	1	157300993	159975	8.24	0.64	12	0.17	12347.00	159842.00	103600	20240219	-1.83	71200	20240119	42.84	103600	-1.83	20240219	71200	42.84	20240119	103600	-1.83	20240219	71200	42.84	20240119	0.03	N	003550	5000	7865 억	56702330	N	N	6	N	N
38	20240223	120143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	102100	3100	2	3.13	24846018500	244465	77.80	99100	102700	99100	128700	69300	99000	101634.31	36.05	0	-58835	101333	100166	98933	97766	96533	99550	97150	7865	29700	5000	77220	100	1	157300993	160604	8.27	0.64	12	0.16	12347.00	159842.00	103600	20240219	-1.45	71200	20240119	43.40	103600	-1.45	20240219	71200	43.40	20240119	103600	-1.45	20240219	71200	43.40	20240119	0.03	N	003550	5000	7865 억	56702330	N	N	6	N	N
39	20240223	110144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	101800	2800	2	2.83	22011154400	216664	68.96	99100	102700	99100	128700	69300	99000	101591.25	36.05	0	-53550	101333	100166	98933	97766	96533	99550	97150	7865	29700	5000	77220	100	1	157300993	160132	8.24	0.64	12	0.14	12347.00	159842.00	103600	20240219	-1.74	71200	20240119	42.98	103600	-1.74	20240219	71200	42.98	20240119	103600	-1.74	20240219	71200	42.98	20240119	0.03	N	003550	5000	7865 억	56702330	N	N	6	N	N
40	20240223	100142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	102600	3600	2	3.64	16449020500	162259	51.64	99100	102600	99100	128700	69300	99000	101375.16	36.05	0	-42954	101333	100166	98933	97766	96533	99550	97150	7865	29700	5000	77220	100	1	157300993	161391	8.31	0.64	12	0.10	12347.00	159842.00	103600	20240219	-0.97	71200	20240119	44.10	103600	-0.97	20240219	71200	44.10	20240119	103600	-0.97	20240219	71200	44.10	20240119	0.03	N	003550	5000	7865 억	56702330	N	N	6	N	N
41	20240223	090143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	100100	1100	2	1.11	889678900	8916	2.84	99100	100900	99100	128700	69300	99000	99784.97	36.05	0	-1225	101333	100166	98933	97766	96533	99550	97150	7865	29700	5000	77220	100	1	157300993	157458	8.11	0.63	12	0.01	12347.00	159842.00	103600	20240219	-3.38	71200	20240119	40.59	103600	-3.38	20240219	71200	40.59	20240119	103600	-3.38	20240219	71200	40.59	20240119	0.03	N	003550	5000	7865 억	56702330	N	N	6	N	N
42	20240222	160138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99000	-2000	5	-1.98	31043911700	314023	93.47	99900	100100	97700	131300	70700	101000	98858.59	36.06	0	-49606	104200	102600	100600	99000	97000	103400	99800	7865	30300	5000	78780	100	1	157300993	155728	8.02	0.62	12	0.20	12347.00	159842.00	103600	20240219	-4.44	71200	20240119	39.04	103600	-4.44	20240219	71200	39.04	20240119	103600	-4.44	20240219	71200	39.04	20240119	0.02	N	003550	5000	7865 억	56727165	N	N	6	N	N
43	20240222	150142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99300	-1700	5	-1.68	26315550200	266301	79.27	99900	100100	97700	131300	70700	101000	98818.82	36.06	0	-39831	104200	102600	100600	99000	97000	103400	99800	7865	30300	5000	78780	100	1	157300993	156200	8.04	0.62	12	0.17	12347.00	159842.00	103600	20240219	-4.15	71200	20240119	39.47	103600	-4.15	20240219	71200	39.47	20240119	103600	-4.15	20240219	71200	39.47	20240119	0.02	N	003550	5000	7865 억	56727165	N	N	1754	N	N
44	20240222	140143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99300	-1700	5	-1.68	21531161900	218124	64.93	99900	100100	97700	131300	70700	101000	98710.65	36.06	0	-33155	104200	102600	100600	99000	97000	103400	99800	7865	30300	5000	78780	100	1	157300993	156200	8.04	0.62	12	0.14	12347.00	159842.00	103600	20240219	-4.15	71200	20240119	39.47	103600	-4.15	20240219	71200	39.47	20240119	103600	-4.15	20240219	71200	39.47	20240119	0.02	N	003550	5000	7865 억	56727165	N	N	1754	N	N
45	20240222	130143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	98800	-2200	5	-2.18	17350555000	175956	52.37	99900	100100	97700	131300	70700	101000	98607.35	36.06	0	-19589	104200	102600	100600	99000	97000	103400	99800	7865	30300	5000	78780	100	1	157300993	155413	8.00	0.62	12	0.11	12347.00	159842.00	103600	20240219	-4.63	71200	20240119	38.76	103600	-4.63	20240219	71200	38.76	20240119	103600	-4.63	20240219	71200	38.76	20240119	0.02	N	003550	5000	7865 억	56727165	N	N	1754	N	N
46	20240222	120143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	98400	-2600	5	-2.57	14656812500	148612	44.24	99900	100100	97700	131300	70700	101000	98624.69	36.06	0	-20570	104200	102600	100600	99000	97000	103400	99800	7865	30300	5000	78780	100	1	157300993	154784	7.97	0.62	12	0.09	12347.00	159842.00	103600	20240219	-5.02	71200	20240119	38.20	103600	-5.02	20240219	71200	38.20	20240119	103600	-5.02	20240219	71200	38.20	20240119	0.02	N	003550	5000	7865 억	56727165	N	N	1754	N	N
47	20240222	110142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	98000	-3000	5	-2.97	11725867300	118716	35.34	99900	100100	98000	131300	70700	101000	98772.43	36.06	0	-19607	104200	102600	100600	99000	97000	103400	99800	7865	30300	5000	78780	100	1	157300993	154155	7.94	0.61	12	0.08	12347.00	159842.00	103600	20240219	-5.41	71200	20240119	37.64	103600	-5.41	20240219	71200	37.64	20240119	103600	-5.41	20240219	71200	37.64	20240119	0.02	N	003550	5000	7865 억	56727165	N	N	1754	N	N
48	20240222	100143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	98900	-2100	5	-2.08	8392165300	84824	25.25	99900	100100	98000	131300	70700	101000	98936.21	36.06	0	-16322	104200	102600	100600	99000	97000	103400	99800	7865	30300	5000	78780	100	1	157300993	155571	8.01	0.62	12	0.05	12347.00	159842.00	103600	20240219	-4.54	71200	20240119	38.90	103600	-4.54	20240219	71200	38.90	20240119	103600	-4.54	20240219	71200	38.90	20240119	0.02	N	003550	5000	7865 억	56727165	N	N	1754	N	N
49	20240222	090142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99900	-1100	5	-1.09	1322312900	13242	3.94	99900	100100	99200	131300	70700	101000	99857.49	36.06	0	-5057	104200	102600	100600	99000	97000	103400	99800	7865	30300	5000	78780	100	1	157300993	157144	8.09	0.62	12	0.01	12347.00	159842.00	103600	20240219	-3.57	71200	20240119	40.31	103600	-3.57	20240219	71200	40.31	20240119	103600	-3.57	20240219	71200	40.31	20240119	0.02	N	003550	5000	7865 억	56727165	N	N	1754	N	N
50	20240221	160142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	101000	-600	5	-0.59	33697214800	335792	52.69	100600	102200	98600	132000	71200	101600	100351.36	36.03	0	-5107	107133	104366	100533	97766	93933	102450	95850	7865	30400	5000	79240	100	1	157300993	158874	8.18	0.63	12	0.21	12347.00	159842.00	103600	20240219	-2.51	71200	20240119	41.85	103600	-2.51	20240219	71200	41.85	20240119	103600	-2.51	20240219	71200	41.85	20240119	0.02	N	003550	5000	7865 억	56672756	N	N	1754	N	N
51	20240221	150141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	100600	-1000	5	-0.98	27231945300	271689	42.63	100600	102200	98600	132000	71200	101600	100232.05	36.03	0	-8818	107133	104366	100533	97766	93933	102450	95850	7865	30400	5000	79240	100	1	157300993	158245	8.15	0.63	12	0.17	12347.00	159842.00	103600	20240219	-2.90	71200	20240119	41.29	103600	-2.90	20240219	71200	41.29	20240119	103600	-2.90	20240219	71200	41.29	20240119	0.02	N	003550	5000	7865 억	56672756	N	N	545	N	N
52	20240221	140141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	100700	-900	5	-0.89	22385007400	223549	35.08	100600	102200	98600	132000	71200	101600	100134.68	36.03	0	-9498	107133	104366	100533	97766	93933	102450	95850	7865	30400	5000	79240	100	1	157300993	158402	8.16	0.63	12	0.14	12347.00	159842.00	103600	20240219	-2.80	71200	20240119	41.43	103600	-2.80	20240219	71200	41.43	20240119	103600	-2.80	20240219	71200	41.43	20240119	0.02	N	003550	5000	7865 억	56672756	N	N	545	N	N
53	20240221	130142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	100200	-1400	5	-1.38	18664917100	186534	29.27	100600	102200	98600	132000	71200	101600	100061.74	36.03	0	-3720	107133	104366	100533	97766	93933	102450	95850	7865	30400	5000	79240	100	1	157300993	157616	8.12	0.63	12	0.12	12347.00	159842.00	103600	20240219	-3.28	71200	20240119	40.73	103600	-3.28	20240219	71200	40.73	20240119	103600	-3.28	20240219	71200	40.73	20240119	0.02	N	003550	5000	7865 억	56672756	N	N	545	N	N
54	20240221	120141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99600	-2000	5	-1.97	15947527400	159351	25.00	100600	102200	98600	132000	71200	101600	100077.99	36.03	0	-4422	107133	104366	100533	97766	93933	102450	95850	7865	30400	5000	79240	100	1	157300993	156672	8.07	0.62	12	0.10	12347.00	159842.00	103600	20240219	-3.86	71200	20240119	39.89	103600	-3.86	20240219	71200	39.89	20240119	103600	-3.86	20240219	71200	39.89	20240119	0.02	N	003550	5000	7865 억	56672756	N	N	545	N	N
55	20240221	110143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99400	-2200	5	-2.17	13313347200	132764	20.83	100600	102200	98800	132000	71200	101600	100278.29	36.03	0	-3088	107133	104366	100533	97766	93933	102450	95850	7865	30400	5000	79240	100	1	157300993	156357	8.05	0.62	12	0.08	12347.00	159842.00	103600	20240219	-4.05	71200	20240119	39.61	103600	-4.05	20240219	71200	39.61	20240119	103600	-4.05	20240219	71200	39.61	20240119	0.02	N	003550	5000	7865 억	56672756	N	N	545	N	N
56	20240221	100142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99100	-2500	5	-2.46	9717399000	96628	15.16	100600	102200	98800	132000	71200	101600	100565.04	36.03	0	545	107133	104366	100533	97766	93933	102450	95850	7865	30400	5000	79240	100	1	157300993	155885	8.03	0.62	12	0.06	12347.00	159842.00	103600	20240219	-4.34	71200	20240119	39.19	103600	-4.34	20240219	71200	39.19	20240119	103600	-4.34	20240219	71200	39.19	20240119	0.02	N	003550	5000	7865 억	56672756	N	N	545	N	N
57	20240221	090141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	101300	-300	5	-0.30	1260108300	12518	1.96	100600	101400	100100	132000	71200	101600	100663.71	36.03	0	4981	107133	104366	100533	97766	93933	102450	95850	7865	30400	5000	79240	100	1	157300993	159346	8.20	0.63	12	0.01	12347.00	159842.00	103600	20240219	-2.22	71200	20240119	42.28	103600	-2.22	20240219	71200	42.28	20240119	103600	-2.22	20240219	71200	42.28	20240119	0.02	N	003550	5000	7865 억	56672756	N	N	545	N	N
58	20240220	160139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	101600	-1900	5	-1.84	63361947700	636342	78.66	102900	103300	96700	134500	72500	103500	99571.78	35.98	0	-40801	108100	105800	101300	99000	94500	106950	100150	7865	31000	5000	80730	100	1	157300993	159818	8.23	0.64	12	0.40	12347.00	159842.00	103600	20240219	-1.93	71200	20240119	42.70	103600	-1.93	20240219	71200	42.70	20240119	103600	-1.93	20240219	71200	42.70	20240119	0.02	N	003550	5000	7865 억	56603748	N	N	545	N	N
59	20240220	150141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	100000	-3500	5	-3.38	52550329800	529290	65.43	102900	103300	96700	134500	72500	103500	99284.38	35.98	0	-20626	108100	105800	101300	99000	94500	106950	100150	7865	31000	5000	80730	100	1	157300993	157301	8.10	0.63	12	0.34	12347.00	159842.00	103600	20240219	-3.47	71200	20240119	40.45	103600	-3.47	20240219	71200	40.45	20240119	103600	-3.47	20240219	71200	40.45	20240119	0.02	N	003550	5000	7865 억	56603748	N	N	417	N	N
60	20240220	140141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	98200	-5300	5	-5.12	38664160400	389460	48.14	102900	103300	96700	134500	72500	103500	99276.07	35.98	0	-15027	108100	105800	101300	99000	94500	106950	100150	7865	31000	5000	80730	100	1	157300993	154470	7.95	0.61	12	0.25	12347.00	159842.00	103600	20240219	-5.21	71200	20240119	37.92	103600	-5.21	20240219	71200	37.92	20240119	103600	-5.21	20240219	71200	37.92	20240119	0.02	N	003550	5000	7865 억	56603748	N	N	417	N	N
61	20240220	130141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	97600	-5900	5	-5.70	30486338600	305636	37.78	102900	103300	97300	134500	72500	103500	99746.92	35.98	0	-11880	108100	105800	101300	99000	94500	106950	100150	7865	31000	5000	80730	100	1	157300993	153526	7.90	0.61	12	0.19	12347.00	159842.00	103600	20240219	-5.79	71200	20240119	37.08	103600	-5.79	20240219	71200	37.08	20240119	103600	-5.79	20240219	71200	37.08	20240119	0.02	N	003550	5000	7865 억	56603748	N	N	417	N	N
62	20240220	120141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	98700	-4800	5	-4.64	24429761400	243861	30.14	102900	103300	98400	134500	72500	103500	100178.72	35.98	0	-6000	108100	105800	101300	99000	94500	106950	100150	7865	31000	5000	80730	100	1	157300993	155256	7.99	0.62	12	0.16	12347.00	159842.00	103600	20240219	-4.73	71200	20240119	38.62	103600	-4.73	20240219	71200	38.62	20240119	103600	-4.73	20240219	71200	38.62	20240119	0.02	N	003550	5000	7865 억	56603748	N	N	417	N	N
63	20240220	110140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99100	-4400	5	-4.25	19723074200	196334	24.27	102900	103300	98400	134500	72500	103500	100456.37	35.98	0	-3732	108100	105800	101300	99000	94500	106950	100150	7865	31000	5000	80730	100	1	157300993	155885	8.03	0.62	12	0.12	12347.00	159842.00	103600	20240219	-4.34	71200	20240119	39.19	103600	-4.34	20240219	71200	39.19	20240119	103600	-4.34	20240219	71200	39.19	20240119	0.02	N	003550	5000	7865 억	56603748	N	N	417	N	N
64	20240220	100140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99500	-4000	5	-3.86	13086820400	129461	16.00	102900	103300	99000	134500	72500	103500	101086.52	35.98	0	7966	108100	105800	101300	99000	94500	106950	100150	7865	31000	5000	80730	100	1	157300993	156514	8.06	0.62	12	0.08	12347.00	159842.00	103600	20240219	-3.96	71200	20240119	39.75	103600	-3.96	20240219	71200	39.75	20240119	103600	-3.96	20240219	71200	39.75	20240119	0.02	N	003550	5000	7865 억	56603748	N	N	417	N	N
65	20240220	090141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	102600	-900	5	-0.87	795063000	7741	0.96	102900	103300	102100	134500	72500	103500	102705.59	35.98	0	-874	108100	105800	101300	99000	94500	106950	100150	7865	31000	5000	80730	100	1	157300993	161391	8.31	0.64	12	0.00	12347.00	159842.00	103600	20240219	-0.97	71200	20240119	44.10	103600	-0.97	20240219	71200	44.10	20240119	103600	-0.97	20240219	71200	44.10	20240119	0.02	N	003550	5000	7865 억	56603748	N	N	417	N	N
66	20240219	160141	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	103500	7000	2	7.25	70698249600	690912	212.32	98000	103600	96800	125400	67600	96500	102325.53	35.87	111970	191534	98966	97732	95266	94032	91566	98350	94650	7865	28900	5000	75270	100	1	157300993	162807	8.38	0.65	12	0.44	12347.00	159842.00	103600	20240219	-0.10	71200	20240119	45.37	103600	-0.10	20240219	71200	45.37	20240119	103600	-0.10	20240219	71200	45.37	20240119	0.02	N	003550	5000	7865 억	56423080	N	N	417	N	N
67	20240219	150141	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	103200	6700	2	6.94	64564292700	631582	194.09	98000	103600	96800	125400	67600	96500	102226.42	35.87	111970	183049	98966	97732	95266	94032	91566	98350	94650	7865	28900	5000	75270	100	1	157300993	162335	8.36	0.65	12	0.40	12347.00	159842.00	103600	20240219	-0.39	71200	20240119	44.94	103600	-0.39	20240219	71200	44.94	20240119	103600	-0.39	20240219	71200	44.94	20240119	0.02	N	003550	5000	7865 억	56423080	N	N	289	N	N
68	20240219	140141	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	103500	7000	2	7.25	54006850300	529441	162.70	98000	103500	96800	125400	67600	96500	102007.44	35.87	111970	168015	98966	97732	95266	94032	91566	98350	94650	7865	28900	5000	75270	100	1	157300993	162807	8.38	0.65	12	0.34	12347.00	159842.00	103500	20240219	0.00	71200	20240119	45.37	103500	0.00	20240219	71200	45.37	20240119	103500	0.00	20240219	71200	45.37	20240119	0.02	N	003550	5000	7865 억	56423080	N	N	289	N	N
69	20240219	130143	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	102800	6300	2	6.53	45025843200	442381	135.95	98000	103500	96800	125400	67600	96500	101780.84	35.87	111970	135275	98966	97732	95266	94032	91566	98350	94650	7865	28900	5000	75270	100	1	157300993	161705	8.33	0.64	12	0.28	12347.00	159842.00	103500	20240219	-0.68	71200	20240119	44.38	103500	-0.68	20240219	71200	44.38	20240119	103500	-0.68	20240219	71200	44.38	20240119	0.02	N	003550	5000	7865 억	56423080	N	N	289	N	N
70	20240219	120142	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	102600	6100	2	6.32	40328590700	396571	121.87	98000	103500	96800	125400	67600	96500	101693.41	35.87	111970	121986	98966	97732	95266	94032	91566	98350	94650	7865	28900	5000	75270	100	1	157300993	161391	8.31	0.64	12	0.25	12347.00	159842.00	103500	20240219	-0.87	71200	20240119	44.10	103500	-0.87	20240219	71200	44.10	20240119	103500	-0.87	20240219	71200	44.10	20240119	0.02	N	003550	5000	7865 억	56423080	N	N	289	N	N
71	20240219	110141	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	102600	6100	2	6.32	35679510400	351282	107.95	98000	103500	96800	125400	67600	96500	101569.61	35.87	111970	118380	98966	97732	95266	94032	91566	98350	94650	7865	28900	5000	75270	100	1	157300993	161391	8.31	0.64	12	0.22	12347.00	159842.00	103500	20240219	-0.87	71200	20240119	44.10	103500	-0.87	20240219	71200	44.10	20240119	103500	-0.87	20240219	71200	44.10	20240119	0.02	N	003550	5000	7865 억	56423080	N	N	289	N	N
72	20240219	100140	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	102100	5600	2	5.80	29560897900	291479	89.57	98000	103500	96800	125400	67600	96500	101417.12	35.87	111970	97153	98966	97732	95266	94032	91566	98350	94650	7865	28900	5000	75270	100	1	157300993	160604	8.27	0.64	12	0.19	12347.00	159842.00	103500	20240219	-1.35	71200	20240119	43.40	103500	-1.35	20240219	71200	43.40	20240119	103500	-1.35	20240219	71200	43.40	20240119	0.02	N	003550	5000	7865 억	56423080	N	N	289	N	N
73	20240219	090141	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	98800	2300	2	2.38	2605496500	26445	8.13	98000	99400	96800	125400	67600	96500	98526.10	35.87	111970	3703	98966	97732	95266	94032	91566	98350	94650	7865	28900	5000	75270	100	1	157300993	155413	8.00	0.62	12	0.02	12347.00	159842.00	99400	20240219	-0.60	71200	20240119	38.76	99400	-0.60	20240219	71200	38.76	20240119	99400	-0.60	20240219	71200	38.76	20240119	0.02	N	003550	5000	7865 억	56423080	N	N	289	N	N
74	20240216	160139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	96500	4000	2	4.32	30928333100	325196	121.05	93300	96500	92800	120200	64800	92500	95106.59	35.77	0	84436	94366	93432	92566	91632	90766	93000	91200	7865	27700	5000	72150	100	1	157300993	151795	7.82	0.60	12	0.21	12347.00	159842.00	98000	20230412	-1.53	71200	20240119	35.53	96500	0.00	20240216	71200	35.53	20240119	98000	-1.53	20230412	71200	35.53	20240119	0.02	N	003550	5000	7865 억	56261521	N	N	289	N	N
75	20240216	150141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95900	3400	2	3.68	25764565400	271564	101.08	93300	96000	92800	120200	64800	92500	94874.75	35.77	0	67902	94366	93432	92566	91632	90766	93000	91200	7865	27700	5000	72150	100	1	157300993	150852	7.77	0.60	12	0.17	12347.00	159842.00	98000	20230412	-2.14	71200	20240119	34.69	96000	-0.10	20240216	71200	34.69	20240119	98000	-2.14	20230412	71200	34.69	20240119	0.02	N	003550	5000	7865 억	56261521	N	N	374	N	N
76	20240216	140141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95800	3300	2	3.57	21402783400	226066	84.15	93300	96000	92800	120200	64800	92500	94674.93	35.77	0	56943	94366	93432	92566	91632	90766	93000	91200	7865	27700	5000	72150	100	1	157300993	150694	7.76	0.60	12	0.14	12347.00	159842.00	98000	20230412	-2.24	71200	20240119	34.55	96000	-0.21	20240216	71200	34.55	20240119	98000	-2.24	20230412	71200	34.55	20240119	0.02	N	003550	5000	7865 억	56261521	N	N	374	N	N
77	20240216	130140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95400	2900	2	3.14	15476201200	164129	61.09	93300	95400	92800	120200	64800	92500	94292.91	35.77	0	53972	94366	93432	92566	91632	90766	93000	91200	7865	27700	5000	72150	100	1	157300993	150065	7.73	0.60	12	0.10	12347.00	159842.00	98000	20230412	-2.65	71200	20240119	33.99	95400	0.00	20240216	71200	33.99	20240119	98000	-2.65	20230412	71200	33.99	20240119	0.02	N	003550	5000	7865 억	56261521	N	N	374	N	N
78	20240216	120142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94600	2100	2	2.27	11591264000	123216	45.86	93300	94700	92800	120200	64800	92500	94072.72	35.77	0	35721	94366	93432	92566	91632	90766	93000	91200	7865	27700	5000	72150	100	1	157300993	148807	7.66	0.59	12	0.08	12347.00	159842.00	98000	20230412	-3.47	71200	20240119	32.87	94900	-0.32	20240213	71200	32.87	20240119	98000	-3.47	20230412	71200	32.87	20240119	0.02	N	003550	5000	7865 억	56261521	N	N	374	N	N
79	20240216	110141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94100	1600	2	1.73	8650011000	92069	34.27	93300	94500	92800	120200	64800	92500	93951.40	35.77	0	24714	94366	93432	92566	91632	90766	93000	91200	7865	27700	5000	72150	100	1	157300993	148020	7.62	0.59	12	0.06	12347.00	159842.00	98000	20230412	-3.98	71200	20240119	32.16	94900	-0.84	20240213	71200	32.16	20240119	98000	-3.98	20230412	71200	32.16	20240119	0.02	N	003550	5000	7865 억	56261521	N	N	374	N	N
80	20240216	100141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94100	1600	2	1.73	6424903800	68417	25.47	93300	94500	92800	120200	64800	92500	93908.00	35.77	0	23835	94366	93432	92566	91632	90766	93000	91200	7865	27700	5000	72150	100	1	157300993	148020	7.62	0.59	12	0.04	12347.00	159842.00	98000	20230412	-3.98	71200	20240119	32.16	94900	-0.84	20240213	71200	32.16	20240119	98000	-3.98	20230412	71200	32.16	20240119	0.02	N	003550	5000	7865 억	56261521	N	N	374	N	N
81	20240216	090141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93800	1300	2	1.41	594377800	6368	2.37	93300	93800	92800	120200	64800	92500	93338.22	35.77	0	3788	94366	93432	92566	91632	90766	93000	91200	7865	27700	5000	72150	100	1	157300993	147548	7.60	0.59	12	0.00	12347.00	159842.00	98000	20230412	-4.29	71200	20240119	31.74	94900	-1.16	20240213	71200	31.74	20240119	98000	-4.29	20230412	71200	31.74	20240119	0.02	N	003550	5000	7865 억	56261521	N	N	374	N	N
82	20240215	160139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92500	500	2	0.54	24916159000	268543	107.65	92800	93500	91700	119600	64400	92000	92782.76	35.78	0	-1121	94266	93132	92366	91232	90466	93700	91800	7865	27600	5000	71760	100	1	157300993	145503	7.49	0.58	12	0.17	12347.00	159842.00	98000	20230412	-5.61	71200	20240119	29.92	94900	-2.53	20240213	71200	29.92	20240119	98000	-5.61	20230412	71200	29.92	20240119	0.03	N	003550	5000	7865 억	56289951	N	N	374	N	N
83	20240215	150140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92900	900	2	0.98	22010460800	237179	95.08	92800	93500	91700	119600	64400	92000	92801.05	35.78	0	-1379	94266	93132	92366	91232	90466	93700	91800	7865	27600	5000	71760	100	1	157300993	146133	7.52	0.58	12	0.15	12347.00	159842.00	98000	20230412	-5.20	71200	20240119	30.48	94900	-2.11	20240213	71200	30.48	20240119	98000	-5.20	20230412	71200	30.48	20240119	0.03	N	003550	5000	7865 억	56289951	N	N	693	N	N
84	20240215	140140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92900	900	2	0.98	16928783600	182651	73.22	92800	93300	91700	119600	64400	92000	92683.77	35.78	0	3136	94266	93132	92366	91232	90466	93700	91800	7865	27600	5000	71760	100	1	157300993	146133	7.52	0.58	12	0.12	12347.00	159842.00	98000	20230412	-5.20	71200	20240119	30.48	94900	-2.11	20240213	71200	30.48	20240119	98000	-5.20	20230412	71200	30.48	20240119	0.03	N	003550	5000	7865 억	56289951	N	N	693	N	N
85	20240215	130140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92600	600	2	0.65	13942642000	150414	60.30	92800	93300	91700	119600	64400	92000	92695.11	35.78	0	8155	94266	93132	92366	91232	90466	93700	91800	7865	27600	5000	71760	100	1	157300993	145661	7.50	0.58	12	0.10	12347.00	159842.00	98000	20230412	-5.51	71200	20240119	30.06	94900	-2.42	20240213	71200	30.06	20240119	98000	-5.51	20230412	71200	30.06	20240119	0.03	N	003550	5000	7865 억	56289951	N	N	693	N	N
86	20240215	120141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92700	700	2	0.76	12090520900	130445	52.29	92800	93300	91700	119600	64400	92000	92686.73	35.78	0	14402	94266	93132	92366	91232	90466	93700	91800	7865	27600	5000	71760	100	1	157300993	145818	7.51	0.58	12	0.08	12347.00	159842.00	98000	20230412	-5.41	71200	20240119	30.20	94900	-2.32	20240213	71200	30.20	20240119	98000	-5.41	20230412	71200	30.20	20240119	0.03	N	003550	5000	7865 억	56289951	N	N	693	N	N
87	20240215	110139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92600	600	2	0.65	10306931000	111227	44.59	92800	93300	91700	119600	64400	92000	92665.73	35.78	0	15850	94266	93132	92366	91232	90466	93700	91800	7865	27600	5000	71760	100	1	157300993	145661	7.50	0.58	12	0.07	12347.00	159842.00	98000	20230412	-5.51	71200	20240119	30.06	94900	-2.42	20240213	71200	30.06	20240119	98000	-5.51	20230412	71200	30.06	20240119	0.03	N	003550	5000	7865 억	56289951	N	N	693	N	N
88	20240215	100139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92700	700	2	0.76	6356116200	68710	27.54	92800	92900	91700	119600	64400	92000	92506.42	35.78	0	15153	94266	93132	92366	91232	90466	93700	91800	7865	27600	5000	71760	100	1	157300993	145818	7.51	0.58	12	0.04	12347.00	159842.00	98000	20230412	-5.41	71200	20240119	30.20	94900	-2.32	20240213	71200	30.20	20240119	98000	-5.41	20230412	71200	30.20	20240119	0.03	N	003550	5000	7865 억	56289951	N	N	693	N	N
89	20240215	090139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92900	900	2	0.98	1172289600	12673	5.08	92800	92900	91800	119600	64400	92000	92502.93	35.78	0	5630	94266	93132	92366	91232	90466	93700	91800	7865	27600	5000	71760	100	1	157300993	146133	7.52	0.58	12	0.01	12347.00	159842.00	98000	20230412	-5.20	71200	20240119	30.48	94900	-2.11	20240213	71200	30.48	20240119	98000	-5.20	20230412	71200	30.48	20240119	0.03	N	003550	5000	7865 억	56289951	N	N	693	N	N
90	20240214	160140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92000	-1000	5	-1.08	22989260800	249094	58.67	91800	93500	91600	120900	65100	93000	92291.59	35.73	0	44490	96000	94500	93400	91900	90800	93950	91350	7865	27900	5000	72540	100	1	157300993	144717	7.45	0.58	12	0.16	12347.00	159842.00	98000	20230412	-6.12	71200	20240119	29.21	94900	-3.06	20240213	71200	29.21	20240119	98000	-6.12	20230412	71200	29.21	20240119	0.03	N	003550	5000	7865 억	56206571	N	N	693	N	N
91	20240214	150139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	91700	-1300	5	-1.40	19695052400	213276	50.23	91800	93500	91600	120900	65100	93000	92345.37	35.73	0	32239	96000	94500	93400	91900	90800	93950	91350	7865	27900	5000	72540	100	1	157300993	144245	7.43	0.57	12	0.14	12347.00	159842.00	98000	20230412	-6.43	71200	20240119	28.79	94900	-3.37	20240213	71200	28.79	20240119	98000	-6.43	20230412	71200	28.79	20240119	0.03	N	003550	5000	7865 억	56206571	N	N	365	N	N
92	20240214	140139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92300	-700	5	-0.75	14234261200	153864	36.24	91800	93500	91700	120900	65100	93000	92511.96	35.73	0	4670	96000	94500	93400	91900	90800	93950	91350	7865	27900	5000	72540	100	1	157300993	145189	7.48	0.58	12	0.10	12347.00	159842.00	98000	20230412	-5.82	71200	20240119	29.63	94900	-2.74	20240213	71200	29.63	20240119	98000	-5.82	20230412	71200	29.63	20240119	0.03	N	003550	5000	7865 억	56206571	N	N	365	N	N
93	20240214	130143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92800	-200	5	-0.22	11096307200	120017	28.27	91800	93500	91700	120900	65100	93000	92456.12	35.73	0	2950	96000	94500	93400	91900	90800	93950	91350	7865	27900	5000	72540	100	1	157300993	145975	7.52	0.58	12	0.08	12347.00	159842.00	98000	20230412	-5.31	71200	20240119	30.34	94900	-2.21	20240213	71200	30.34	20240119	98000	-5.31	20230412	71200	30.34	20240119	0.03	N	003550	5000	7865 억	56206571	N	N	365	N	N
94	20240214	120139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92900	-100	5	-0.11	9865278500	106744	25.14	91800	93500	91700	120900	65100	93000	92419.97	35.73	0	6676	96000	94500	93400	91900	90800	93950	91350	7865	27900	5000	72540	100	1	157300993	146133	7.52	0.58	12	0.07	12347.00	159842.00	98000	20230412	-5.20	71200	20240119	30.48	94900	-2.11	20240213	71200	30.48	20240119	98000	-5.20	20230412	71200	30.48	20240119	0.03	N	003550	5000	7865 억	56206571	N	N	365	N	N
95	20240214	110140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92200	-800	5	-0.86	8391131300	90826	21.39	91800	93500	91700	120900	65100	93000	92386.87	35.73	0	7247	96000	94500	93400	91900	90800	93950	91350	7865	27900	5000	72540	100	1	157300993	145032	7.47	0.58	12	0.06	12347.00	159842.00	98000	20230412	-5.92	71200	20240119	29.49	94900	-2.85	20240213	71200	29.49	20240119	98000	-5.92	20230412	71200	29.49	20240119	0.03	N	003550	5000	7865 억	56206571	N	N	365	N	N
96	20240214	090138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92600	-400	5	-0.43	658280700	7107	1.67	91800	93500	91800	120900	65100	93000	92624.11	35.73	0	1324	96000	94500	93400	91900	90800	93950	91350	7865	27900	5000	72540	100	1	157300993	145661	7.50	0.58	12	0.00	12347.00	159842.00	98000	20230412	-5.51	71200	20240119	30.06	94900	-2.42	20240213	71200	30.06	20240119	98000	-5.51	20230412	71200	30.06	20240119	0.03	N	003550	5000	7865 억	56206571	N	N	365	N	N
97	20240213	160139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93000	-1000	5	-1.06	39610363700	424440	102.95	93900	94900	92300	122200	65800	94000	93323.83	35.75	0	-24658	95600	94800	93700	92900	91800	95200	93300	7865	28200	5000	73320	100	1	157300993	146290	7.53	0.58	12	0.27	12347.00	159842.00	98000	20230412	-5.10	71200	20240119	30.62	94900	-2.00	20240213	71200	30.62	20240119	98000	-5.10	20230412	71200	30.62	20240119	0.03	N	003550	5000	7865 억	56228619	N	N	365	N	N
98	20240213	150135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92900	-1100	5	-1.17	36437773900	390324	94.67	93900	94900	92300	122200	65800	94000	93352.63	35.75	0	-14175	95600	94800	93700	92900	91800	95200	93300	7865	28200	5000	73320	100	1	157300993	146133	7.52	0.58	12	0.25	12347.00	159842.00	98000	20230412	-5.20	71200	20240119	30.48	94900	-2.11	20240213	71200	30.48	20240119	98000	-5.20	20230412	71200	30.48	20240119	0.03	N	003550	5000	7865 억	56228619	N	N	131	N	N
99	20240213	140139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93200	-800	5	-0.85	30114084700	322460	78.21	93900	94900	92300	122200	65800	94000	93388.59	35.75	0	705	95600	94800	93700	92900	91800	95200	93300	7865	28200	5000	73320	100	1	157300993	146605	7.55	0.58	12	0.20	12347.00	159842.00	98000	20230412	-4.90	71200	20240119	30.90	94900	-1.79	20240213	71200	30.90	20240119	98000	-4.90	20230412	71200	30.90	20240119	0.03	N	003550	5000	7865 억	56228619	N	N	131	N	N
100	20240213	130138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92900	-1100	5	-1.17	25496938400	272862	66.18	93900	94900	92300	122200	65800	94000	93442.61	35.75	0	2265	95600	94800	93700	92900	91800	95200	93300	7865	28200	5000	73320	100	1	157300993	146133	7.52	0.58	12	0.17	12347.00	159842.00	98000	20230412	-5.20	71200	20240119	30.48	94900	-2.11	20240213	71200	30.48	20240119	98000	-5.20	20230412	71200	30.48	20240119	0.03	N	003550	5000	7865 억	56228619	N	N	131	N	N
101	20240213	120139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93400	-600	5	-0.64	22475408400	240438	58.32	93900	94900	92300	122200	65800	94000	93476.94	35.75	0	5112	95600	94800	93700	92900	91800	95200	93300	7865	28200	5000	73320	100	1	157300993	146919	7.56	0.58	12	0.15	12347.00	159842.00	98000	20230412	-4.69	71200	20240119	31.18	94900	-1.58	20240213	71200	31.18	20240119	98000	-4.69	20230412	71200	31.18	20240119	0.03	N	003550	5000	7865 억	56228619	N	N	131	N	N
102	20240213	110139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93300	-700	5	-0.74	18015129200	192561	46.71	93900	94900	92500	122200	65800	94000	93555.44	35.75	0	-3504	95600	94800	93700	92900	91800	95200	93300	7865	28200	5000	73320	100	1	157300993	146762	7.56	0.58	12	0.12	12347.00	159842.00	98000	20230412	-4.80	71200	20240119	31.04	94900	-1.69	20240213	71200	31.04	20240119	98000	-4.80	20230412	71200	31.04	20240119	0.03	N	003550	5000	7865 억	56228619	N	N	131	N	N
103	20240213	100134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93400	-600	5	-0.64	12380886200	132047	32.03	93900	94900	92800	122200	65800	94000	93761.21	35.75	0	-10398	95600	94800	93700	92900	91800	95200	93300	7865	28200	5000	73320	100	1	157300993	146919	7.56	0.58	12	0.08	12347.00	159842.00	98000	20230412	-4.69	71200	20240119	31.18	94900	-1.58	20240213	71200	31.18	20240119	98000	-4.69	20230412	71200	31.18	20240119	0.03	N	003550	5000	7865 억	56228619	N	N	131	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History