KissMeData/006800/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9020	10	2	0.11	13624029300	1508442	111.17	9100	9160	8940	11710	6310	9010	9031.86	13.35	0	-308386	9410	9210	8900	8700	8390	9310	8800	33316	2700	5000	6840	10	1	605316408	54600	10.87	0.65	12	0.25	830.00	13828.00	9200	20240223	-1.96	5970	20231017	51.09	9200	-1.96	20240223	6400	40.94	20240118	9200	-1.96	20240223	5970	51.09	20231017	0.20	N	006800	5000	33315 억	80799254	N	N	2806	N	N
3	20240229	150218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8960	-50	5	-0.55	9440793520	1044159	76.95	9100	9160	8940	11710	6310	9010	9041.53	13.35	0	-329879	9410	9210	8900	8700	8390	9310	8800	33316	2700	5000	6840	10	1	605316408	54236	10.80	0.65	12	0.17	830.00	13828.00	9200	20240223	-2.61	5970	20231017	50.08	9200	-2.61	20240223	6400	40.00	20240118	9200	-2.61	20240223	5970	50.08	20231017	0.20	N	006800	5000	33315 억	80799254	N	N	6480	N	N
4	20240229	140218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8990	-20	5	-0.22	7351746580	811658	59.82	9100	9160	8940	11710	6310	9010	9057.69	13.35	0	-262150	9410	9210	8900	8700	8390	9310	8800	33316	2700	5000	6840	10	1	605316408	54418	10.83	0.65	12	0.13	830.00	13828.00	9200	20240223	-2.28	5970	20231017	50.59	9200	-2.28	20240223	6400	40.47	20240118	9200	-2.28	20240223	5970	50.59	20231017	0.20	N	006800	5000	33315 억	80799254	N	N	6480	N	N
5	20240229	130219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8960	-50	5	-0.55	6575715030	725206	53.45	9100	9160	8940	11710	6310	9010	9067.38	13.35	0	-193221	9410	9210	8900	8700	8390	9310	8800	33316	2700	5000	6840	10	1	605316408	54236	10.80	0.65	12	0.12	830.00	13828.00	9200	20240223	-2.61	5970	20231017	50.08	9200	-2.61	20240223	6400	40.00	20240118	9200	-2.61	20240223	5970	50.08	20231017	0.20	N	006800	5000	33315 억	80799254	N	N	6480	N	N
6	20240229	120219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9040	30	2	0.33	5648865060	621930	45.84	9100	9160	8970	11710	6310	9010	9082.80	13.35	0	-130191	9410	9210	8900	8700	8390	9310	8800	33316	2700	5000	6840	10	1	605316408	54721	10.89	0.65	12	0.10	830.00	13828.00	9200	20240223	-1.74	5970	20231017	51.42	9200	-1.74	20240223	6400	41.25	20240118	9200	-1.74	20240223	5970	51.42	20231017	0.20	N	006800	5000	33315 억	80799254	N	N	6480	N	N
7	20240229	110219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9040	30	2	0.33	4554297590	500619	36.89	9100	9160	8970	11710	6310	9010	9097.33	13.35	0	-46458	9410	9210	8900	8700	8390	9310	8800	33316	2700	5000	6840	10	1	605316408	54721	10.89	0.65	12	0.08	830.00	13828.00	9200	20240223	-1.74	5970	20231017	51.42	9200	-1.74	20240223	6400	41.25	20240118	9200	-1.74	20240223	5970	51.42	20231017	0.20	N	006800	5000	33315 억	80799254	N	N	6480	N	N
8	20240229	100219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9090	80	2	0.89	3347161240	367700	27.10	9100	9160	8970	11710	6310	9010	9102.97	13.35	0	-18660	9410	9210	8900	8700	8390	9310	8800	33316	2700	5000	6840	10	1	605316408	55023	10.95	0.66	12	0.06	830.00	13828.00	9200	20240223	-1.20	5970	20231017	52.26	9200	-1.20	20240223	6400	42.03	20240118	9200	-1.20	20240223	5970	52.26	20231017	0.20	N	006800	5000	33315 억	80799254	N	N	6480	N	N
9	20240229	090220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9010	0	3	0.00	321703850	35508	2.62	9100	9100	8970	11710	6310	9010	9060.04	13.35	0	-5494	9410	9210	8900	8700	8390	9310	8800	33316	2700	5000	6840	10	1	605316408	54539	10.86	0.65	12	0.01	830.00	13828.00	9200	20240223	-2.07	5970	20231017	50.92	9200	-2.07	20240223	6400	40.78	20240118	9200	-2.07	20240223	5970	50.92	20231017	0.20	N	006800	5000	33315 억	80799254	N	N	6480	N	N
10	20240228	160205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9010	350	2	4.04	12145532640	1356248	153.93	8730	9100	8590	11250	6070	8660	8955.23	13.36	0	37139	8893	8776	8673	8556	8453	8725	8505	33316	2590	5000	6580	10	1	605316408	54539	10.86	0.65	12	0.22	830.00	13828.00	9200	20240223	-2.07	5970	20231017	50.92	9200	-2.07	20240223	6400	40.78	20240118	9200	-2.07	20240223	5970	50.92	20231017	0.20	N	006800	5000	33315 억	80879752	N	N	6480	N	N
11	20240228	150209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9050	390	2	4.50	11096384570	1240138	140.75	8730	9100	8590	11250	6070	8660	8947.70	13.36	0	2099	8893	8776	8673	8556	8453	8725	8505	33316	2590	5000	6580	10	1	605316408	54781	10.90	0.65	12	0.20	830.00	13828.00	9200	20240223	-1.63	5970	20231017	51.59	9200	-1.63	20240223	6400	41.41	20240118	9200	-1.63	20240223	5970	51.59	20231017	0.20	N	006800	5000	33315 억	80879752	N	N	1172	N	N
12	20240228	140218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9070	410	2	4.73	8601905250	965029	109.53	8730	9100	8590	11250	6070	8660	8913.63	13.36	0	2751	8893	8776	8673	8556	8453	8725	8505	33316	2590	5000	6580	10	1	605316408	54902	10.93	0.66	12	0.16	830.00	13828.00	9200	20240223	-1.41	5970	20231017	51.93	9200	-1.41	20240223	6400	41.72	20240118	9200	-1.41	20240223	5970	51.93	20231017	0.20	N	006800	5000	33315 억	80879752	N	N	1172	N	N
13	20240228	130218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8940	280	2	3.23	5483001420	619773	70.34	8730	8950	8590	11250	6070	8660	8846.79	13.36	0	-76698	8893	8776	8673	8556	8453	8725	8505	33316	2590	5000	6580	10	1	605316408	54115	10.77	0.65	12	0.10	830.00	13828.00	9200	20240223	-2.83	5970	20231017	49.75	9200	-2.83	20240223	6400	39.69	20240118	9200	-2.83	20240223	5970	49.75	20231017	0.20	N	006800	5000	33315 억	80879752	N	N	1172	N	N
14	20240228	120220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8930	270	2	3.12	4400652420	498549	56.58	8730	8950	8590	11250	6070	8660	8826.92	13.36	0	-48993	8893	8776	8673	8556	8453	8725	8505	33316	2590	5000	6580	10	1	605316408	54055	10.76	0.65	12	0.08	830.00	13828.00	9200	20240223	-2.93	5970	20231017	49.58	9200	-2.93	20240223	6400	39.53	20240118	9200	-2.93	20240223	5970	49.58	20231017	0.20	N	006800	5000	33315 억	80879752	N	N	1172	N	N
15	20240228	110212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8930	270	2	3.12	3373128680	383285	43.50	8730	8950	8590	11250	6070	8660	8800.58	13.36	0	-19600	8893	8776	8673	8556	8453	8725	8505	33316	2590	5000	6580	10	1	605316408	54055	10.76	0.65	12	0.06	830.00	13828.00	9200	20240223	-2.93	5970	20231017	49.58	9200	-2.93	20240223	6400	39.53	20240118	9200	-2.93	20240223	5970	49.58	20231017	0.20	N	006800	5000	33315 억	80879752	N	N	1172	N	N
16	20240228	100219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8800	140	2	1.62	1547186170	177627	20.16	8730	8800	8590	11250	6070	8660	8710.31	13.36	0	-30798	8893	8776	8673	8556	8453	8725	8505	33316	2590	5000	6580	10	1	605316408	53268	10.60	0.64	12	0.03	830.00	13828.00	9200	20240223	-4.35	5970	20231017	47.40	9200	-4.35	20240223	6400	37.50	20240118	9200	-4.35	20240223	5970	47.40	20231017	0.20	N	006800	5000	33315 억	80879752	N	N	1172	N	N
17	20240228	090218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8680	20	2	0.23	58674810	6741	0.77	8730	8730	8670	11250	6070	8660	8704.23	13.36	0	-1404	8893	8776	8673	8556	8453	8725	8505	33316	2590	5000	6580	10	1	605316408	52541	10.46	0.63	12	0.00	830.00	13828.00	9200	20240223	-5.65	5970	20231017	45.39	9200	-5.65	20240223	6400	35.62	20240118	9200	-5.65	20240223	5970	45.39	20231017	0.20	N	006800	5000	33315 억	80879752	N	N	1172	N	N
18	20240227	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8660	-20	5	-0.23	7649329200	879832	76.66	8790	8790	8570	11280	6080	8680	8694.21	13.39	0	-274659	9166	8922	8736	8492	8306	8830	8400	33316	2600	5000	6590	10	1	605316408	52420	10.43	0.63	12	0.15	830.00	13828.00	9200	20240223	-5.87	5970	20231017	45.06	9200	-5.87	20240223	6400	35.31	20240118	9200	-5.87	20240223	5970	45.06	20231017	0.21	N	006800	5000	33315 억	81038617	N	N	1172	N	N
19	20240227	150219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8660	-20	5	-0.23	6904231950	793756	69.16	8790	8790	8570	11280	6080	8680	8698.18	13.39	0	-258303	9166	8922	8736	8492	8306	8830	8400	33316	2600	5000	6590	10	1	605316408	52420	10.43	0.63	12	0.13	830.00	13828.00	9200	20240223	-5.87	5970	20231017	45.06	9200	-5.87	20240223	6400	35.31	20240118	9200	-5.87	20240223	5970	45.06	20231017	0.21	N	006800	5000	33315 억	81038617	N	N	3588	N	N
20	20240227	140220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8690	10	2	0.12	5764704580	662477	57.72	8790	8790	8570	11280	6080	8680	8701.75	13.39	0	-210546	9166	8922	8736	8492	8306	8830	8400	33316	2600	5000	6590	10	1	605316408	52602	10.47	0.63	12	0.11	830.00	13828.00	9200	20240223	-5.54	5970	20231017	45.56	9200	-5.54	20240223	6400	35.78	20240118	9200	-5.54	20240223	5970	45.56	20231017	0.21	N	006800	5000	33315 억	81038617	N	N	3588	N	N
21	20240227	130206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8730	50	2	0.58	4787885430	550386	47.95	8790	8790	8570	11280	6080	8680	8699.14	13.39	0	-161227	9166	8922	8736	8492	8306	8830	8400	33316	2600	5000	6590	10	1	605316408	52844	10.52	0.63	12	0.09	830.00	13828.00	9200	20240223	-5.11	5970	20231017	46.23	9200	-5.11	20240223	6400	36.41	20240118	9200	-5.11	20240223	5970	46.23	20231017	0.21	N	006800	5000	33315 억	81038617	N	N	3588	N	N
22	20240227	120219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8760	80	2	0.92	3956032240	455306	39.67	8790	8790	8570	11280	6080	8680	8688.73	13.39	0	-107583	9166	8922	8736	8492	8306	8830	8400	33316	2600	5000	6590	10	1	605316408	53026	10.55	0.63	12	0.08	830.00	13828.00	9200	20240223	-4.78	5970	20231017	46.73	9200	-4.78	20240223	6400	36.88	20240118	9200	-4.78	20240223	5970	46.73	20231017	0.21	N	006800	5000	33315 억	81038617	N	N	3588	N	N
23	20240227	110219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8780	100	2	1.15	2943736860	339660	29.59	8790	8790	8570	11280	6080	8680	8666.71	13.39	0	-43633	9166	8922	8736	8492	8306	8830	8400	33316	2600	5000	6590	10	1	605316408	53147	10.58	0.63	12	0.06	830.00	13828.00	9200	20240223	-4.57	5970	20231017	47.07	9200	-4.57	20240223	6400	37.19	20240118	9200	-4.57	20240223	5970	47.07	20231017	0.21	N	006800	5000	33315 억	81038617	N	N	3588	N	N
24	20240227	100219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8640	-40	5	-0.46	1684174860	195226	17.01	8790	8790	8570	11280	6080	8680	8626.77	13.39	0	-2844	9166	8922	8736	8492	8306	8830	8400	33316	2600	5000	6590	10	1	605316408	52299	10.41	0.62	12	0.03	830.00	13828.00	9200	20240223	-6.09	5970	20231017	44.72	9200	-6.09	20240223	6400	35.00	20240118	9200	-6.09	20240223	5970	44.72	20231017	0.21	N	006800	5000	33315 억	81038617	N	N	3588	N	N
25	20240227	090219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8690	10	2	0.12	72330260	8252	0.72	8790	8790	8680	11280	6080	8680	8766.29	13.39	0	1466	9166	8922	8736	8492	8306	8830	8400	33316	2600	5000	6590	10	1	605316408	52602	10.47	0.63	12	0.00	830.00	13828.00	9200	20240223	-5.54	5970	20231017	45.56	9200	-5.54	20240223	6400	35.78	20240118	9200	-5.54	20240223	5970	45.56	20231017	0.21	N	006800	5000	33315 억	81038617	N	N	3588	N	N
26	20240226	160217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8680	-270	5	-3.02	10022403290	1146834	55.74	8950	8980	8550	11630	6270	8950	8739.10	13.39	0	-46084	9316	9132	9016	8832	8716	9075	8775	33316	2680	5000	6800	10	1	605316408	52541	10.46	0.63	12	0.19	830.00	13828.00	9200	20240223	-5.65	5970	20231017	45.39	9200	-5.65	20240223	6400	35.62	20240118	9200	-5.65	20240223	5970	45.39	20231017	0.20	N	006800	5000	33315 억	81053295	N	N	3588	N	N
27	20240226	150218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8740	-210	5	-2.35	9343313570	1068658	51.94	8950	8980	8550	11630	6270	8950	8742.93	13.39	0	-33382	9316	9132	9016	8832	8716	9075	8775	33316	2680	5000	6800	10	1	605316408	52905	10.53	0.63	12	0.18	830.00	13828.00	9200	20240223	-5.00	5970	20231017	46.40	9200	-5.00	20240223	6400	36.56	20240118	9200	-5.00	20240223	5970	46.40	20231017	0.20	N	006800	5000	33315 억	81053295	N	N	2950	N	N
28	20240226	140218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8790	-160	5	-1.79	8286903270	948284	46.09	8950	8980	8550	11630	6270	8950	8738.72	13.39	0	13479	9316	9132	9016	8832	8716	9075	8775	33316	2680	5000	6800	10	1	605316408	53207	10.59	0.64	12	0.16	830.00	13828.00	9200	20240223	-4.46	5970	20231017	47.24	9200	-4.46	20240223	6400	37.34	20240118	9200	-4.46	20240223	5970	47.24	20231017	0.20	N	006800	5000	33315 억	81053295	N	N	2950	N	N
29	20240226	130217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8760	-190	5	-2.12	7228478620	827619	40.23	8950	8980	8550	11630	6270	8950	8733.92	13.39	0	52024	9316	9132	9016	8832	8716	9075	8775	33316	2680	5000	6800	10	1	605316408	53026	10.55	0.63	12	0.14	830.00	13828.00	9200	20240223	-4.78	5970	20231017	46.73	9200	-4.78	20240223	6400	36.88	20240118	9200	-4.78	20240223	5970	46.73	20231017	0.20	N	006800	5000	33315 억	81053295	N	N	2950	N	N
30	20240226	120217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8780	-170	5	-1.90	6292076170	721055	35.05	8950	8980	8550	11630	6270	8950	8726.04	13.39	0	62815	9316	9132	9016	8832	8716	9075	8775	33316	2680	5000	6800	10	1	605316408	53147	10.58	0.63	12	0.12	830.00	13828.00	9200	20240223	-4.57	5970	20231017	47.07	9200	-4.57	20240223	6400	37.19	20240118	9200	-4.57	20240223	5970	47.07	20231017	0.20	N	006800	5000	33315 억	81053295	N	N	2950	N	N
31	20240226	110217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8670	-280	5	-3.13	5149146330	590155	28.69	8950	8980	8550	11630	6270	8950	8724.86	13.39	0	36353	9316	9132	9016	8832	8716	9075	8775	33316	2680	5000	6800	10	1	605316408	52481	10.45	0.63	12	0.10	830.00	13828.00	9200	20240223	-5.76	5970	20231017	45.23	9200	-5.76	20240223	6400	35.47	20240118	9200	-5.76	20240223	5970	45.23	20231017	0.20	N	006800	5000	33315 억	81053295	N	N	2950	N	N
32	20240226	100215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8720	-230	5	-2.57	2912715280	330728	16.08	8950	8980	8680	11630	6270	8950	8806.74	13.39	0	12729	9316	9132	9016	8832	8716	9075	8775	33316	2680	5000	6800	10	1	605316408	52784	10.51	0.63	12	0.05	830.00	13828.00	9200	20240223	-5.22	5970	20231017	46.06	9200	-5.22	20240223	6400	36.25	20240118	9200	-5.22	20240223	5970	46.06	20231017	0.20	N	006800	5000	33315 억	81053295	N	N	2950	N	N
33	20240226	090213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8910	-40	5	-0.45	254741960	28490	1.38	8950	8980	8900	11630	6270	8950	8941.28	13.39	0	6912	9316	9132	9016	8832	8716	9075	8775	33316	2680	5000	6800	10	1	605316408	53934	10.73	0.64	12	0.00	830.00	13828.00	9200	20240223	-3.15	5970	20231017	49.25	9200	-3.15	20240223	6400	39.22	20240118	9200	-3.15	20240223	5970	49.25	20231017	0.20	N	006800	5000	33315 억	81053295	N	N	2950	N	N
34	20240223	160215	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8950	40	2	0.45	17198402300	1903280	178.38	9080	9200	8900	11580	6240	8910	9036.29	13.40	0	-142517	9143	9026	8883	8766	8623	8955	8695	33316	2670	5000	6770	10	1	605316408	54176	10.78	0.65	12	0.31	830.00	13828.00	9200	20240223	-2.72	5970	20231017	49.92	9200	-2.72	20240223	6400	39.84	20240118	9200	-2.72	20240223	5970	49.92	20231017	0.21	N	006800	5000	33315 억	81093681	N	N	2950	N	N
35	20240223	150217	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8990	80	2	0.90	16513345220	1826839	171.22	9080	9200	8900	11580	6240	8910	9039.30	13.40	0	-146179	9143	9026	8883	8766	8623	8955	8695	33316	2670	5000	6770	10	1	605316408	54418	10.83	0.65	12	0.30	830.00	13828.00	9200	20240223	-2.28	5970	20231017	50.59	9200	-2.28	20240223	6400	40.47	20240118	9200	-2.28	20240223	5970	50.59	20231017	0.21	N	006800	5000	33315 억	81093681	N	N	3978	N	N
36	20240223	140215	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9010	100	2	1.12	13722294510	1517523	142.23	9080	9200	8900	11580	6240	8910	9042.56	13.40	0	-54059	9143	9026	8883	8766	8623	8955	8695	33316	2670	5000	6770	10	1	605316408	54539	10.86	0.65	12	0.25	830.00	13828.00	9200	20240223	-2.07	5970	20231017	50.92	9200	-2.07	20240223	6400	40.78	20240118	9200	-2.07	20240223	5970	50.92	20231017	0.21	N	006800	5000	33315 억	81093681	N	N	3978	N	N
37	20240223	130215	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8970	60	2	0.67	11153515380	1230721	115.35	9080	9200	8930	11580	6240	8910	9062.59	13.40	0	-4225	9143	9026	8883	8766	8623	8955	8695	33316	2670	5000	6770	10	1	605316408	54297	10.81	0.65	12	0.20	830.00	13828.00	9200	20240223	-2.50	5970	20231017	50.25	9200	-2.50	20240223	6400	40.16	20240118	9200	-2.50	20240223	5970	50.25	20231017	0.21	N	006800	5000	33315 억	81093681	N	N	3978	N	N
38	20240223	120215	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8980	70	2	0.79	9904311170	1091574	102.31	9080	9200	8930	11580	6240	8910	9073.42	13.40	0	27107	9143	9026	8883	8766	8623	8955	8695	33316	2670	5000	6770	10	1	605316408	54357	10.82	0.65	12	0.18	830.00	13828.00	9200	20240223	-2.39	5970	20231017	50.42	9200	-2.39	20240223	6400	40.31	20240118	9200	-2.39	20240223	5970	50.42	20231017	0.21	N	006800	5000	33315 억	81093681	N	N	3978	N	N
39	20240223	110215	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9030	120	2	1.35	8408547230	925325	86.72	9080	9200	8930	11580	6240	8910	9087.13	13.40	0	84668	9143	9026	8883	8766	8623	8955	8695	33316	2670	5000	6770	10	1	605316408	54660	10.88	0.65	12	0.15	830.00	13828.00	9200	20240223	-1.85	5970	20231017	51.26	9200	-1.85	20240223	6400	41.09	20240118	9200	-1.85	20240223	5970	51.26	20231017	0.21	N	006800	5000	33315 억	81093681	N	N	3978	N	N
40	20240223	100213	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9090	180	2	2.02	6272984340	690300	64.70	9080	9200	8930	11580	6240	8910	9087.33	13.40	0	108681	9143	9026	8883	8766	8623	8955	8695	33316	2670	5000	6770	10	1	605316408	55023	10.95	0.66	12	0.11	830.00	13828.00	9200	20240223	-1.20	5970	20231017	52.26	9200	-1.20	20240223	6400	42.03	20240118	9200	-1.20	20240223	5970	52.26	20231017	0.21	N	006800	5000	33315 억	81093681	N	N	3978	N	N
41	20240223	090215	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9140	230	2	2.58	1036531480	113883	10.67	9080	9150	9070	11580	6240	8910	9101.72	13.40	0	45642	9143	9026	8883	8766	8623	8955	8695	33316	2670	5000	6770	10	1	605316408	55326	11.01	0.66	12	0.02	830.00	13828.00	9150	20240223	-0.11	5970	20231017	53.10	9150	-0.11	20240223	6400	42.81	20240118	9150	-0.11	20240223	5970	53.10	20231017	0.21	N	006800	5000	33315 억	81093681	N	N	3978	N	N
42	20240222	160208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8910	-70	5	-0.78	9261784080	1041068	81.61	8980	9000	8740	11670	6290	8980	8896.42	13.44	0	-378997	9266	9122	8886	8742	8506	9195	8815	33316	2690	5000	6820	10	1	605316408	53934	10.73	0.64	12	0.17	830.00	13828.00	9060	20240219	-1.66	5970	20231017	49.25	9060	-1.66	20240219	6400	39.22	20240118	9060	-1.66	20240219	5970	49.25	20231017	0.19	N	006800	5000	33315 억	81372892	N	N	3978	N	N
43	20240222	150213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8950	-30	5	-0.33	7185874320	809152	63.43	8980	8980	8740	11670	6290	8980	8880.75	13.44	0	-321471	9266	9122	8886	8742	8506	9195	8815	33316	2690	5000	6820	10	1	605316408	54176	10.78	0.65	12	0.13	830.00	13828.00	9060	20240219	-1.21	5970	20231017	49.92	9060	-1.21	20240219	6400	39.84	20240118	9060	-1.21	20240219	5970	49.92	20231017	0.19	N	006800	5000	33315 억	81372892	N	N	1847	N	N
44	20240222	140215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8930	-50	5	-0.56	5494525990	620086	48.61	8980	8980	8740	11670	6290	8980	8860.91	13.44	0	-237123	9266	9122	8886	8742	8506	9195	8815	33316	2690	5000	6820	10	1	605316408	54055	10.76	0.65	12	0.10	830.00	13828.00	9060	20240219	-1.43	5970	20231017	49.58	9060	-1.43	20240219	6400	39.53	20240118	9060	-1.43	20240219	5970	49.58	20231017	0.19	N	006800	5000	33315 억	81372892	N	N	1847	N	N
45	20240222	130213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8880	-100	5	-1.11	4571607050	516604	40.50	8980	8980	8740	11670	6290	8980	8849.34	13.44	0	-197875	9266	9122	8886	8742	8506	9195	8815	33316	2690	5000	6820	10	1	605316408	53752	10.70	0.64	12	0.09	830.00	13828.00	9060	20240219	-1.99	5970	20231017	48.74	9060	-1.99	20240219	6400	38.75	20240118	9060	-1.99	20240219	5970	48.74	20231017	0.19	N	006800	5000	33315 억	81372892	N	N	1847	N	N
46	20240222	120214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8900	-80	5	-0.89	3732770690	422250	33.10	8980	8980	8740	11670	6290	8980	8840.19	13.44	0	-159241	9266	9122	8886	8742	8506	9195	8815	33316	2690	5000	6820	10	1	605316408	53873	10.72	0.64	12	0.07	830.00	13828.00	9060	20240219	-1.77	5970	20231017	49.08	9060	-1.77	20240219	6400	39.06	20240118	9060	-1.77	20240219	5970	49.08	20231017	0.19	N	006800	5000	33315 억	81372892	N	N	1847	N	N
47	20240222	110214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8850	-130	5	-1.45	2757101030	312593	24.50	8980	8980	8740	11670	6290	8980	8820.10	13.44	0	-128065	9266	9122	8886	8742	8506	9195	8815	33316	2690	5000	6820	10	1	605316408	53571	10.66	0.64	12	0.05	830.00	13828.00	9060	20240219	-2.32	5970	20231017	48.24	9060	-2.32	20240219	6400	38.28	20240118	9060	-2.32	20240219	5970	48.24	20231017	0.19	N	006800	5000	33315 억	81372892	N	N	1847	N	N
48	20240222	100213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8790	-190	5	-2.12	1747858180	198177	15.54	8980	8980	8740	11670	6290	8980	8819.68	13.44	0	-77556	9266	9122	8886	8742	8506	9195	8815	33316	2690	5000	6820	10	1	605316408	53207	10.59	0.64	12	0.03	830.00	13828.00	9060	20240219	-2.98	5970	20231017	47.24	9060	-2.98	20240219	6400	37.34	20240118	9060	-2.98	20240219	5970	47.24	20231017	0.19	N	006800	5000	33315 억	81372892	N	N	1847	N	N
49	20240222	090213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8910	-70	5	-0.78	282414080	31570	2.47	8980	8980	8890	11670	6290	8980	8945.64	13.44	0	-12986	9266	9122	8886	8742	8506	9195	8815	33316	2690	5000	6820	10	1	605316408	53934	10.73	0.64	12	0.01	830.00	13828.00	9060	20240219	-1.66	5970	20231017	49.25	9060	-1.66	20240219	6400	39.22	20240118	9060	-1.66	20240219	5970	49.25	20231017	0.19	N	006800	5000	33315 억	81372892	N	N	1847	N	N
50	20240221	160212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8980	280	2	3.22	11341514350	1273696	115.31	8770	9030	8650	11310	6090	8700	8904.63	13.48	0	-14170	9200	8950	8780	8530	8360	8865	8445	33316	2610	5000	6610	10	1	605316408	54357	10.82	0.65	12	0.21	830.00	13828.00	9060	20240219	-0.88	5970	20231017	50.42	9060	-0.88	20240219	6400	40.31	20240118	9060	-0.88	20240219	5970	50.42	20231017	0.18	N	006800	5000	33315 억	81588785	N	N	1847	N	N
51	20240221	150211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9000	300	2	3.45	10265643410	1154010	104.47	8770	9030	8650	11310	6090	8700	8895.92	13.48	0	-33950	9200	8950	8780	8530	8360	8865	8445	33316	2610	5000	6610	10	1	605316408	54478	10.84	0.65	12	0.19	830.00	13828.00	9060	20240219	-0.66	5970	20231017	50.75	9060	-0.66	20240219	6400	40.62	20240118	9060	-0.66	20240219	5970	50.75	20231017	0.18	N	006800	5000	33315 억	81588785	N	N	1927	N	N
52	20240221	140212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8980	280	2	3.22	7178720940	810755	73.40	8770	8990	8650	11310	6090	8700	8854.70	13.48	0	-50865	9200	8950	8780	8530	8360	8865	8445	33316	2610	5000	6610	10	1	605316408	54357	10.82	0.65	12	0.13	830.00	13828.00	9060	20240219	-0.88	5970	20231017	50.42	9060	-0.88	20240219	6400	40.31	20240118	9060	-0.88	20240219	5970	50.42	20231017	0.18	N	006800	5000	33315 억	81588785	N	N	1927	N	N
53	20240221	130212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8870	170	2	1.95	5402340460	612261	55.43	8770	8990	8650	11310	6090	8700	8823.94	13.48	0	-59410	9200	8950	8780	8530	8360	8865	8445	33316	2610	5000	6610	10	1	605316408	53692	10.69	0.64	12	0.10	830.00	13828.00	9060	20240219	-2.10	5970	20231017	48.58	9060	-2.10	20240219	6400	38.59	20240118	9060	-2.10	20240219	5970	48.58	20231017	0.18	N	006800	5000	33315 억	81588785	N	N	1927	N	N
54	20240221	120212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8860	160	2	1.84	4200542050	476574	43.15	8770	8990	8650	11310	6090	8700	8814.46	13.48	0	-43963	9200	8950	8780	8530	8360	8865	8445	33316	2610	5000	6610	10	1	605316408	53631	10.67	0.64	12	0.08	830.00	13828.00	9060	20240219	-2.21	5970	20231017	48.41	9060	-2.21	20240219	6400	38.44	20240118	9060	-2.21	20240219	5970	48.41	20231017	0.18	N	006800	5000	33315 억	81588785	N	N	1927	N	N
55	20240221	110213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8800	100	2	1.15	3286264570	373074	33.78	8770	8990	8650	11310	6090	8700	8809.12	13.48	0	-3934	9200	8950	8780	8530	8360	8865	8445	33316	2610	5000	6610	10	1	605316408	53268	10.60	0.64	12	0.06	830.00	13828.00	9060	20240219	-2.87	5970	20231017	47.40	9060	-2.87	20240219	6400	37.50	20240118	9060	-2.87	20240219	5970	47.40	20231017	0.18	N	006800	5000	33315 억	81588785	N	N	1927	N	N
56	20240221	100211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8740	40	2	0.46	2324789340	263221	23.83	8770	8990	8650	11310	6090	8700	8832.96	13.48	0	34864	9200	8950	8780	8530	8360	8865	8445	33316	2610	5000	6610	10	1	605316408	52905	10.53	0.63	12	0.04	830.00	13828.00	9060	20240219	-3.53	5970	20231017	46.40	9060	-3.53	20240219	6400	36.56	20240118	9060	-3.53	20240219	5970	46.40	20231017	0.18	N	006800	5000	33315 억	81588785	N	N	1927	N	N
57	20240221	090212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8670	-30	5	-0.34	177706350	20345	1.84	8770	8770	8650	11310	6090	8700	8737.88	13.48	0	5910	9200	8950	8780	8530	8360	8865	8445	33316	2610	5000	6610	10	1	605316408	52481	10.45	0.63	12	0.00	830.00	13828.00	9060	20240219	-4.30	5970	20231017	45.23	9060	-4.30	20240219	6400	35.47	20240118	9060	-4.30	20240219	5970	45.23	20231017	0.18	N	006800	5000	33315 억	81588785	N	N	1927	N	N
58	20240220	160209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8700	-320	5	-3.55	9655336800	1102472	116.84	9030	9030	8610	11720	6320	9020	8757.95	13.53	0	-337870	9173	9096	8983	8906	8793	9135	8945	33316	2700	5000	6850	10	1	605316408	52663	10.48	0.63	12	0.18	830.00	13828.00	9060	20240219	-3.97	5970	20231017	45.73	9060	-3.97	20240219	6400	35.94	20240118	9060	-3.97	20240219	5970	45.73	20231017	0.16	N	006800	5000	33315 억	81872095	N	N	1927	N	N
59	20240220	150211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8680	-340	5	-3.77	8691904860	991746	105.10	9030	9030	8610	11720	6320	9020	8764.24	13.53	0	-355646	9173	9096	8983	8906	8793	9135	8945	33316	2700	5000	6850	10	1	605316408	52541	10.46	0.63	12	0.16	830.00	13828.00	9060	20240219	-4.19	5970	20231017	45.39	9060	-4.19	20240219	6400	35.62	20240118	9060	-4.19	20240219	5970	45.39	20231017	0.16	N	006800	5000	33315 억	81872095	N	N	2047	N	N
60	20240220	140211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8700	-320	5	-3.55	6954732230	792312	83.97	9030	9030	8610	11720	6320	9020	8777.76	13.53	0	-291422	9173	9096	8983	8906	8793	9135	8945	33316	2700	5000	6850	10	1	605316408	52663	10.48	0.63	12	0.13	830.00	13828.00	9060	20240219	-3.97	5970	20231017	45.73	9060	-3.97	20240219	6400	35.94	20240118	9060	-3.97	20240219	5970	45.73	20231017	0.16	N	006800	5000	33315 억	81872095	N	N	2047	N	N
61	20240220	130211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8720	-300	5	-3.33	5103540290	579148	61.38	9030	9030	8690	11720	6320	9020	8812.14	13.53	0	-249684	9173	9096	8983	8906	8793	9135	8945	33316	2700	5000	6850	10	1	605316408	52784	10.51	0.63	12	0.10	830.00	13828.00	9060	20240219	-3.75	5970	20231017	46.06	9060	-3.75	20240219	6400	36.25	20240118	9060	-3.75	20240219	5970	46.06	20231017	0.16	N	006800	5000	33315 억	81872095	N	N	2047	N	N
62	20240220	120210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8740	-280	5	-3.10	4102238130	464452	49.22	9030	9030	8690	11720	6320	9020	8832.42	13.53	0	-224211	9173	9096	8983	8906	8793	9135	8945	33316	2700	5000	6850	10	1	605316408	52905	10.53	0.63	12	0.08	830.00	13828.00	9060	20240219	-3.53	5970	20231017	46.40	9060	-3.53	20240219	6400	36.56	20240118	9060	-3.53	20240219	5970	46.40	20231017	0.16	N	006800	5000	33315 억	81872095	N	N	2047	N	N
63	20240220	110209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8760	-260	5	-2.88	2567406840	288941	30.62	9030	9030	8740	11720	6320	9020	8885.57	13.53	0	-119202	9173	9096	8983	8906	8793	9135	8945	33316	2700	5000	6850	10	1	605316408	53026	10.55	0.63	12	0.05	830.00	13828.00	9060	20240219	-3.31	5970	20231017	46.73	9060	-3.31	20240219	6400	36.88	20240118	9060	-3.31	20240219	5970	46.73	20231017	0.16	N	006800	5000	33315 억	81872095	N	N	2047	N	N
64	20240220	100207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8900	-120	5	-1.33	1391922320	155691	16.50	9030	9030	8880	11720	6320	9020	8940.28	13.53	0	-57745	9173	9096	8983	8906	8793	9135	8945	33316	2700	5000	6850	10	1	605316408	53873	10.72	0.64	12	0.03	830.00	13828.00	9060	20240219	-1.77	5970	20231017	49.08	9060	-1.77	20240219	6400	39.06	20240118	9060	-1.77	20240219	5970	49.08	20231017	0.16	N	006800	5000	33315 억	81872095	N	N	2047	N	N
65	20240220	090211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8950	-70	5	-0.78	189977510	21122	2.24	9030	9030	8950	11720	6320	9020	8994.27	13.53	0	-13580	9173	9096	8983	8906	8793	9135	8945	33316	2700	5000	6850	10	1	605316408	54176	10.78	0.65	12	0.00	830.00	13828.00	9060	20240219	-1.21	5970	20231017	49.92	9060	-1.21	20240219	6400	39.84	20240118	9060	-1.21	20240219	5970	49.92	20231017	0.16	N	006800	5000	33315 억	81872095	N	N	2047	N	N
66	20240219	160211	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9020	70	2	0.78	8467295100	942699	49.40	8950	9060	8870	11630	6270	8950	8981.95	13.56	158408	-146993	9330	9140	8760	8570	8190	9235	8665	33316	2680	5000	6800	10	1	605316408	54600	10.87	0.65	12	0.16	830.00	13828.00	9060	20240219	-0.44	5970	20231017	51.09	9060	-0.44	20240219	6400	40.94	20240118	9060	-0.44	20240219	5970	51.09	20231017	0.16	N	006800	5000	33315 억	82068409	N	N	2047	N	N
67	20240219	150212	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8970	20	2	0.22	7865684870	875702	45.89	8950	9060	8870	11630	6270	8950	8982.15	13.56	158408	-145567	9330	9140	8760	8570	8190	9235	8665	33316	2680	5000	6800	10	1	605316408	54297	10.81	0.65	12	0.14	830.00	13828.00	9060	20240219	-0.99	5970	20231017	50.25	9060	-0.99	20240219	6400	40.16	20240118	9060	-0.99	20240219	5970	50.25	20231017	0.16	N	006800	5000	33315 억	82068409	N	N	4722	N	N
68	20240219	140211	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9020	70	2	0.78	6495777790	723700	37.92	8950	9060	8870	11630	6270	8950	8975.79	13.56	158408	-88402	9330	9140	8760	8570	8190	9235	8665	33316	2680	5000	6800	10	1	605316408	54600	10.87	0.65	12	0.12	830.00	13828.00	9060	20240219	-0.44	5970	20231017	51.09	9060	-0.44	20240219	6400	40.94	20240118	9060	-0.44	20240219	5970	51.09	20231017	0.16	N	006800	5000	33315 억	82068409	N	N	4722	N	N
69	20240219	130212	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8970	20	2	0.22	5389685090	600681	31.47	8950	9060	8870	11630	6270	8950	8972.63	13.56	158408	-73071	9330	9140	8760	8570	8190	9235	8665	33316	2680	5000	6800	10	1	605316408	54297	10.81	0.65	12	0.10	830.00	13828.00	9060	20240219	-0.99	5970	20231017	50.25	9060	-0.99	20240219	6400	40.16	20240118	9060	-0.99	20240219	5970	50.25	20231017	0.16	N	006800	5000	33315 억	82068409	N	N	4722	N	N
70	20240219	120211	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8920	-30	5	-0.34	4956366070	552229	28.94	8950	9060	8870	11630	6270	8950	8975.20	13.56	158408	-61215	9330	9140	8760	8570	8190	9235	8665	33316	2680	5000	6800	10	1	605316408	53994	10.75	0.65	12	0.09	830.00	13828.00	9060	20240219	-1.55	5970	20231017	49.41	9060	-1.55	20240219	6400	39.38	20240118	9060	-1.55	20240219	5970	49.41	20231017	0.16	N	006800	5000	33315 억	82068409	N	N	4722	N	N
71	20240219	110211	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8930	-20	5	-0.22	4350929730	484300	25.38	8950	9060	8870	11630	6270	8950	8983.96	13.56	158408	-34410	9330	9140	8760	8570	8190	9235	8665	33316	2680	5000	6800	10	1	605316408	54055	10.76	0.65	12	0.08	830.00	13828.00	9060	20240219	-1.43	5970	20231017	49.58	9060	-1.43	20240219	6400	39.53	20240118	9060	-1.43	20240219	5970	49.58	20231017	0.16	N	006800	5000	33315 억	82068409	N	N	4722	N	N
72	20240219	100209	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8930	-20	5	-0.22	2955014590	328252	17.20	8950	9060	8870	11630	6270	8950	9002.29	13.56	158408	22840	9330	9140	8760	8570	8190	9235	8665	33316	2680	5000	6800	10	1	605316408	54055	10.76	0.65	12	0.05	830.00	13828.00	9060	20240219	-1.43	5970	20231017	49.58	9060	-1.43	20240219	6400	39.53	20240118	9060	-1.43	20240219	5970	49.58	20231017	0.16	N	006800	5000	33315 억	82068409	N	N	4722	N	N
73	20240219	090210	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9010	60	2	0.67	407945380	45417	2.38	8950	9010	8940	11630	6270	8950	8982.28	13.56	158408	21539	9330	9140	8760	8570	8190	9235	8665	33316	2680	5000	6800	10	1	605316408	54539	10.86	0.65	12	0.01	830.00	13828.00	9010	20240219	0.00	5970	20231017	50.92	9010	0.00	20240219	6400	40.78	20240118	9010	0.00	20240219	5970	50.92	20231017	0.16	N	006800	5000	33315 억	82068409	N	N	4722	N	N
74	20240216	160208	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8950	560	2	6.67	16697476720	1900282	306.80	8470	8950	8380	10900	5880	8390	8786.48	13.45	0	473186	8590	8490	8440	8340	8290	8465	8315	33316	2510	5000	6370	10	1	605316408	54176	10.78	0.65	12	0.31	830.00	13828.00	8950	20240216	0.00	5970	20231017	49.92	8950	0.00	20240216	6400	39.84	20240118	8950	0.00	20240216	5970	49.92	20231017	0.15	N	006800	5000	33315 억	81434406	N	N	4722	N	N
75	20240216	150210	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8920	530	2	6.32	14864417260	1695318	273.71	8470	8950	8380	10900	5880	8390	8767.92	13.45	0	398415	8590	8490	8440	8340	8290	8465	8315	33316	2510	5000	6370	10	1	605316408	53994	10.75	0.65	12	0.28	830.00	13828.00	8950	20240216	-0.34	5970	20231017	49.41	8950	-0.34	20240216	6400	39.38	20240118	8950	-0.34	20240216	5970	49.41	20231017	0.15	N	006800	5000	33315 억	81434406	N	N	1030	N	N
76	20240216	140211	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8880	490	2	5.84	10728850460	1230724	198.70	8470	8900	8380	10900	5880	8390	8717.51	13.45	0	367117	8590	8490	8440	8340	8290	8465	8315	33316	2510	5000	6370	10	1	605316408	53752	10.70	0.64	12	0.20	830.00	13828.00	8900	20240216	-0.22	5970	20231017	48.74	8900	-0.22	20240216	6400	38.75	20240118	8900	-0.22	20240216	5970	48.74	20231017	0.15	N	006800	5000	33315 억	81434406	N	N	1030	N	N
77	20240216	130209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8750	360	2	4.29	5082064560	591055	95.43	8470	8760	8380	10900	5880	8390	8598.29	13.45	0	111299	8590	8490	8440	8340	8290	8465	8315	33316	2510	5000	6370	10	1	605316408	52965	10.54	0.63	12	0.10	830.00	13828.00	8800	20240213	-0.57	5970	20231017	46.57	8800	-0.57	20240213	6400	36.72	20240118	8800	-0.57	20240213	5970	46.57	20231017	0.15	N	006800	5000	33315 억	81434406	N	N	1030	N	N
78	20240216	120211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8660	270	2	3.22	3139172270	367910	59.40	8470	8670	8380	10900	5880	8390	8532.45	13.45	0	45608	8590	8490	8440	8340	8290	8465	8315	33316	2510	5000	6370	10	1	605316408	52420	10.43	0.63	12	0.06	830.00	13828.00	8800	20240213	-1.59	5970	20231017	45.06	8800	-1.59	20240213	6400	35.31	20240118	8800	-1.59	20240213	5970	45.06	20231017	0.15	N	006800	5000	33315 억	81434406	N	N	1030	N	N
79	20240216	110211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8560	170	2	2.03	2039298150	240462	38.82	8470	8560	8380	10900	5880	8390	8480.75	13.45	0	23103	8590	8490	8440	8340	8290	8465	8315	33316	2510	5000	6370	10	1	605316408	51815	10.31	0.62	12	0.04	830.00	13828.00	8800	20240213	-2.73	5970	20231017	43.38	8800	-2.73	20240213	6400	33.75	20240118	8800	-2.73	20240213	5970	43.38	20231017	0.15	N	006800	5000	33315 억	81434406	N	N	1030	N	N
80	20240216	100211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8470	80	2	0.95	980955730	116117	18.75	8470	8510	8380	10900	5880	8390	8447.99	13.45	0	6242	8590	8490	8440	8340	8290	8465	8315	33316	2510	5000	6370	10	1	605316408	51270	10.20	0.61	12	0.02	830.00	13828.00	8800	20240213	-3.75	5970	20231017	41.88	8800	-3.75	20240213	6400	32.34	20240118	8800	-3.75	20240213	5970	41.88	20231017	0.15	N	006800	5000	33315 억	81434406	N	N	1030	N	N
81	20240216	090210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8500	110	2	1.31	170531960	20110	3.25	8470	8510	8450	10900	5880	8390	8479.96	13.45	0	16534	8590	8490	8440	8340	8290	8465	8315	33316	2510	5000	6370	10	1	605316408	51452	10.24	0.61	12	0.00	830.00	13828.00	8800	20240213	-3.41	5970	20231017	42.38	8800	-3.41	20240213	6400	32.81	20240118	8800	-3.41	20240213	5970	42.38	20231017	0.15	N	006800	5000	33315 억	81434406	N	N	1030	N	N
82	20240215	160209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8390	-50	5	-0.59	5214593130	617884	65.29	8540	8540	8390	10970	5910	8440	8439.69	13.47	0	-47589	8700	8570	8480	8350	8260	8525	8305	33316	2530	5000	6410	10	1	605316408	50786	10.11	0.61	12	0.10	830.00	13828.00	8800	20240213	-4.66	5970	20231017	40.54	8800	-4.66	20240213	6400	31.09	20240118	8800	-4.66	20240213	5970	40.54	20231017	0.17	N	006800	5000	33315 억	81535649	N	N	1030	N	N
83	20240215	150209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8420	-20	5	-0.24	4414742670	522656	55.23	8540	8540	8400	10970	5910	8440	8446.78	13.47	0	-34976	8700	8570	8480	8350	8260	8525	8305	33316	2530	5000	6410	10	1	605316408	50968	10.14	0.61	12	0.09	830.00	13828.00	8800	20240213	-4.32	5970	20231017	41.04	8800	-4.32	20240213	6400	31.56	20240118	8800	-4.32	20240213	5970	41.04	20231017	0.17	N	006800	5000	33315 억	81535649	N	N	1089	N	N
84	20240215	140209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8420	-20	5	-0.24	3599982280	426057	45.02	8540	8540	8400	10970	5910	8440	8449.60	13.47	0	-25062	8700	8570	8480	8350	8260	8525	8305	33316	2530	5000	6410	10	1	605316408	50968	10.14	0.61	12	0.07	830.00	13828.00	8800	20240213	-4.32	5970	20231017	41.04	8800	-4.32	20240213	6400	31.56	20240118	8800	-4.32	20240213	5970	41.04	20231017	0.17	N	006800	5000	33315 억	81535649	N	N	1089	N	N
85	20240215	130209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8440	0	3	0.00	2568323360	303562	32.08	8540	8540	8420	10970	5910	8440	8460.82	13.47	0	38875	8700	8570	8480	8350	8260	8525	8305	33316	2530	5000	6410	10	1	605316408	51089	10.17	0.61	12	0.05	830.00	13828.00	8800	20240213	-4.09	5970	20231017	41.37	8800	-4.09	20240213	6400	31.88	20240118	8800	-4.09	20240213	5970	41.37	20231017	0.17	N	006800	5000	33315 억	81535649	N	N	1089	N	N
86	20240215	120210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8470	30	2	0.36	2135496800	252351	26.67	8540	8540	8420	10970	5910	8440	8462.66	13.47	0	50694	8700	8570	8480	8350	8260	8525	8305	33316	2530	5000	6410	10	1	605316408	51270	10.20	0.61	12	0.04	830.00	13828.00	8800	20240213	-3.75	5970	20231017	41.88	8800	-3.75	20240213	6400	32.34	20240118	8800	-3.75	20240213	5970	41.88	20231017	0.17	N	006800	5000	33315 억	81535649	N	N	1089	N	N
87	20240215	110207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8440	0	3	0.00	1577038590	186326	19.69	8540	8540	8420	10970	5910	8440	8464.24	13.47	0	35543	8700	8570	8480	8350	8260	8525	8305	33316	2530	5000	6410	10	1	605316408	51089	10.17	0.61	12	0.03	830.00	13828.00	8800	20240213	-4.09	5970	20231017	41.37	8800	-4.09	20240213	6400	31.88	20240118	8800	-4.09	20240213	5970	41.37	20231017	0.17	N	006800	5000	33315 억	81535649	N	N	1089	N	N
88	20240215	100209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8480	40	2	0.47	1108781640	130981	13.84	8540	8540	8420	10970	5910	8440	8465.77	13.47	0	37775	8700	8570	8480	8350	8260	8525	8305	33316	2530	5000	6410	10	1	605316408	51331	10.22	0.61	12	0.02	830.00	13828.00	8800	20240213	-3.64	5970	20231017	42.04	8800	-3.64	20240213	6400	32.50	20240118	8800	-3.64	20240213	5970	42.04	20231017	0.17	N	006800	5000	33315 억	81535649	N	N	1089	N	N
89	20240215	090207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8520	80	2	0.95	186510200	21906	2.31	8540	8540	8500	10970	5910	8440	8525.22	13.47	0	2924	8700	8570	8480	8350	8260	8525	8305	33316	2530	5000	6410	10	1	605316408	51573	10.27	0.62	12	0.00	830.00	13828.00	8800	20240213	-3.18	5970	20231017	42.71	8800	-3.18	20240213	6400	33.12	20240118	8800	-3.18	20240213	5970	42.71	20231017	0.17	N	006800	5000	33315 억	81535649	N	N	1089	N	N
90	20240214	160208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8440	-240	5	-2.76	8009023280	945119	103.94	8540	8610	8390	11280	6080	8680	8474.11	13.47	0	-41326	8860	8770	8710	8620	8560	8815	8665	33316	2600	5000	6590	10	1	605316408	51089	10.17	0.61	12	0.16	830.00	13828.00	8800	20240213	-4.09	5970	20231017	41.37	8800	-4.09	20240213	6400	31.88	20240118	8800	-4.09	20240213	5970	41.37	20231017	0.16	N	006800	5000	33315 억	81562716	N	N	1089	N	N
91	20240214	150208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8430	-250	5	-2.88	7396248290	872499	95.96	8540	8610	8390	11280	6080	8680	8477.09	13.47	0	-56679	8860	8770	8710	8620	8560	8815	8665	33316	2600	5000	6590	10	1	605316408	51028	10.16	0.61	12	0.14	830.00	13828.00	8800	20240213	-4.20	5970	20231017	41.21	8800	-4.20	20240213	6400	31.72	20240118	8800	-4.20	20240213	5970	41.21	20231017	0.16	N	006800	5000	33315 억	81562716	N	N	12	N	N
92	20240214	140208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8430	-250	5	-2.88	6163239140	726453	79.89	8540	8610	8390	11280	6080	8680	8484.02	13.47	0	-84167	8860	8770	8710	8620	8560	8815	8665	33316	2600	5000	6590	10	1	605316408	51028	10.16	0.61	12	0.12	830.00	13828.00	8800	20240213	-4.20	5970	20231017	41.21	8800	-4.20	20240213	6400	31.72	20240118	8800	-4.20	20240213	5970	41.21	20231017	0.16	N	006800	5000	33315 억	81562716	N	N	12	N	N
93	20240214	130211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8480	-200	5	-2.30	4625410920	544196	59.85	8540	8610	8410	11280	6080	8680	8499.53	13.47	0	-28443	8860	8770	8710	8620	8560	8815	8665	33316	2600	5000	6590	10	1	605316408	51331	10.22	0.61	12	0.09	830.00	13828.00	8800	20240213	-3.64	5970	20231017	42.04	8800	-3.64	20240213	6400	32.50	20240118	8800	-3.64	20240213	5970	42.04	20231017	0.16	N	006800	5000	33315 억	81562716	N	N	12	N	N
94	20240214	120208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8470	-210	5	-2.42	4203264590	494407	54.37	8540	8610	8410	11280	6080	8680	8501.63	13.47	0	-21738	8860	8770	8710	8620	8560	8815	8665	33316	2600	5000	6590	10	1	605316408	51270	10.20	0.61	12	0.08	830.00	13828.00	8800	20240213	-3.75	5970	20231017	41.88	8800	-3.75	20240213	6400	32.34	20240118	8800	-3.75	20240213	5970	41.88	20231017	0.16	N	006800	5000	33315 억	81562716	N	N	12	N	N
95	20240214	110209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8420	-260	5	-3.00	3533196680	415153	45.66	8540	8610	8420	11280	6080	8680	8510.59	13.47	0	-23762	8860	8770	8710	8620	8560	8815	8665	33316	2600	5000	6590	10	1	605316408	50968	10.14	0.61	12	0.07	830.00	13828.00	8800	20240213	-4.32	5970	20231017	41.04	8800	-4.32	20240213	6400	31.56	20240118	8800	-4.32	20240213	5970	41.04	20231017	0.16	N	006800	5000	33315 억	81562716	N	N	12	N	N
96	20240214	090205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8570	-110	5	-1.27	408938050	47818	5.26	8540	8610	8540	11280	6080	8680	8551.97	13.47	0	26767	8860	8770	8710	8620	8560	8815	8665	33316	2600	5000	6590	10	1	605316408	51876	10.33	0.62	12	0.01	830.00	13828.00	8800	20240213	-2.61	5970	20231017	43.55	8800	-2.61	20240213	6400	33.91	20240118	8800	-2.61	20240213	5970	43.55	20231017	0.16	N	006800	5000	33315 억	81562716	N	N	12	N	N
97	20240213	160207	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8680	30	2	0.35	7935043480	908109	70.84	8660	8800	8650	11240	6060	8650	8738.20	13.49	0	109369	8856	8752	8686	8582	8516	8720	8550	33316	2590	5000	6570	10	1	605316408	52541	10.46	0.63	12	0.15	830.00	13828.00	8800	20240213	-1.36	5970	20231017	45.39	8800	-1.36	20240213	6400	35.62	20240118	8800	-1.36	20240213	5970	45.39	20231017	0.18	N	006800	5000	33315 억	81663650	N	N	12	N	N
98	20240213	150201	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8670	20	2	0.23	7435540480	850510	66.34	8660	8800	8660	11240	6060	8650	8742.67	13.49	0	103056	8856	8752	8686	8582	8516	8720	8550	33316	2590	5000	6570	10	1	605316408	52481	10.45	0.63	12	0.14	830.00	13828.00	8800	20240213	-1.48	5970	20231017	45.23	8800	-1.48	20240213	6400	35.47	20240118	8800	-1.48	20240213	5970	45.23	20231017	0.18	N	006800	5000	33315 억	81663650	N	N	7185	N	N
99	20240213	140208	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8710	60	2	0.69	6262646830	715780	55.83	8660	8800	8660	11240	6060	8650	8749.68	13.49	0	87434	8856	8752	8686	8582	8516	8720	8550	33316	2590	5000	6570	10	1	605316408	52723	10.49	0.63	12	0.12	830.00	13828.00	8800	20240213	-1.02	5970	20231017	45.90	8800	-1.02	20240213	6400	36.09	20240118	8800	-1.02	20240213	5970	45.90	20231017	0.18	N	006800	5000	33315 억	81663650	N	N	7185	N	N
100	20240213	130206	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8780	130	2	1.50	4903320150	560318	43.71	8660	8800	8660	11240	6060	8650	8751.32	13.49	0	99262	8856	8752	8686	8582	8516	8720	8550	33316	2590	5000	6570	10	1	605316408	53147	10.58	0.63	12	0.09	830.00	13828.00	8800	20240213	-0.23	5970	20231017	47.07	8800	-0.23	20240213	6400	37.19	20240118	8800	-0.23	20240213	5970	47.07	20231017	0.18	N	006800	5000	33315 억	81663650	N	N	7185	N	N
101	20240213	120207	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8760	110	2	1.27	4019106790	459532	35.85	8660	8800	8660	11240	6060	8650	8746.51	13.49	0	82105	8856	8752	8686	8582	8516	8720	8550	33316	2590	5000	6570	10	1	605316408	53026	10.55	0.63	12	0.08	830.00	13828.00	8800	20240213	-0.45	5970	20231017	46.73	8800	-0.45	20240213	6400	36.88	20240118	8800	-0.45	20240213	5970	46.73	20231017	0.18	N	006800	5000	33315 억	81663650	N	N	7185	N	N
102	20240213	110207	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8760	110	2	1.27	3291110970	376455	29.36	8660	8800	8660	11240	6060	8650	8742.87	13.49	0	64070	8856	8752	8686	8582	8516	8720	8550	33316	2590	5000	6570	10	1	605316408	53026	10.55	0.63	12	0.06	830.00	13828.00	8800	20240213	-0.45	5970	20231017	46.73	8800	-0.45	20240213	6400	36.88	20240118	8800	-0.45	20240213	5970	46.73	20231017	0.18	N	006800	5000	33315 억	81663650	N	N	7185	N	N
103	20240213	100157	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	8760	110	2	1.27	2267205020	259454	20.24	8660	8800	8660	11240	6060	8650	8739.06	13.49	0	64688	8856	8752	8686	8582	8516	8720	8550	33316	2590	5000	6570	10	1	605316408	53026	10.55	0.63	12	0.04	830.00	13828.00	8800	20240213	-0.45	5970	20231017	46.73	8800	-0.45	20240213	6400	36.88	20240118	8800	-0.45	20240213	5970	46.73	20231017	0.18	N	006800	5000	33315 억	81663650	N	N	7185	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History