KissMeData/016360/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

47 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	160313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41550	1050	2	2.59	30899361100	748219	309.29	40250	41550	40200	52600	28350	40500	41296.92	34.86	0	-143493	41433	40966	40333	39866	39233	41200	40100	4585	12100	5000	31590	50	1	89300000	37104	8.78	0.60	12	0.84	4730.00	69383.00	42750	20240223	-2.81	30500	20230327	36.23	42750	-2.81	20240223	35100	18.38	20240119	42750	-2.81	20240223	30500	36.23	20230327	0.16	N	016360	5000	4584 억	31125858	N	N	2522	N	N
3	20240229	150312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41250	750	2	1.85	16104968150	391737	161.93	40250	41350	40200	52600	28350	40500	41111.69	34.86	0	-131162	41433	40966	40333	39866	39233	41200	40100	4585	12100	5000	31590	50	1	89300000	36836	8.72	0.59	12	0.44	4730.00	69383.00	42750	20240223	-3.51	30500	20230327	35.25	42750	-3.51	20240223	35100	17.52	20240119	42750	-3.51	20240223	30500	35.25	20230327	0.16	N	016360	5000	4584 억	31125858	N	N	6447	N	N
4	20240229	140313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41300	800	2	1.98	11265090450	274191	113.34	40250	41350	40200	52600	28350	40500	41084.83	34.86	0	-74994	41433	40966	40333	39866	39233	41200	40100	4585	12100	5000	31590	50	1	89300000	36881	8.73	0.60	12	0.31	4730.00	69383.00	42750	20240223	-3.39	30500	20230327	35.41	42750	-3.39	20240223	35100	17.66	20240119	42750	-3.39	20240223	30500	35.41	20230327	0.16	N	016360	5000	4584 억	31125858	N	N	6447	N	N
5	20240229	130314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	550	2	1.36	8430933100	205396	84.90	40250	41350	40200	52600	28350	40500	41047.21	34.86	0	-43743	41433	40966	40333	39866	39233	41200	40100	4585	12100	5000	31590	50	1	89300000	36658	8.68	0.59	12	0.23	4730.00	69383.00	42750	20240223	-3.98	30500	20230327	34.59	42750	-3.98	20240223	35100	16.95	20240119	42750	-3.98	20240223	30500	34.59	20230327	0.16	N	016360	5000	4584 억	31125858	N	N	6447	N	N
6	20240229	120314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41200	700	2	1.73	6505263600	158456	65.50	40250	41350	40200	52600	28350	40500	41054.07	34.86	0	-13995	41433	40966	40333	39866	39233	41200	40100	4585	12100	5000	31590	50	1	89300000	36792	8.71	0.59	12	0.18	4730.00	69383.00	42750	20240223	-3.63	30500	20230327	35.08	42750	-3.63	20240223	35100	17.38	20240119	42750	-3.63	20240223	30500	35.08	20230327	0.16	N	016360	5000	4584 억	31125858	N	N	6447	N	N
7	20240229	110315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41250	750	2	1.85	4074063600	99378	41.08	40250	41300	40200	52600	28350	40500	40995.63	34.86	0	26002	41433	40966	40333	39866	39233	41200	40100	4585	12100	5000	31590	50	1	89300000	36836	8.72	0.59	12	0.11	4730.00	69383.00	42750	20240223	-3.51	30500	20230327	35.25	42750	-3.51	20240223	35100	17.52	20240119	42750	-3.51	20240223	30500	35.25	20230327	0.16	N	016360	5000	4584 억	31125858	N	N	6447	N	N
8	20240229	100314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41100	600	2	1.48	2480554250	60628	25.06	40250	41200	40200	52600	28350	40500	40914.33	34.86	0	16393	41433	40966	40333	39866	39233	41200	40100	4585	12100	5000	31590	50	1	89300000	36702	8.69	0.59	12	0.07	4730.00	69383.00	42750	20240223	-3.86	30500	20230327	34.75	42750	-3.86	20240223	35100	17.09	20240119	42750	-3.86	20240223	30500	34.75	20230327	0.16	N	016360	5000	4584 억	31125858	N	N	6447	N	N
9	20240229	090313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40350	-150	5	-0.37	163338150	4053	1.68	40250	40550	40200	52600	28350	40500	40300.56	34.86	0	-449	41433	40966	40333	39866	39233	41200	40100	4585	12100	5000	31590	50	1	89300000	36033	8.53	0.58	12	0.00	4730.00	69383.00	42750	20240223	-5.61	30500	20230327	32.30	42750	-5.61	20240223	35100	14.96	20240119	42750	-5.61	20240223	30500	32.30	20230327	0.16	N	016360	5000	4584 억	31125858	N	N	6447	N	N
10	20240228	160255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	650	2	1.63	9756561700	241721	107.33	40150	40800	39700	51800	27900	39850	40362.25	34.84	0	25111	41016	40432	40066	39482	39116	40250	39300	4585	11950	5000	31080	50	1	89300000	36167	8.56	0.58	12	0.27	4730.00	69383.00	42750	20240223	-5.26	30500	20230327	32.79	42750	-5.26	20240223	35100	15.38	20240119	42750	-5.26	20240223	30500	32.79	20230327	0.15	N	016360	5000	4584 억	31108993	N	N	6447	N	N
11	20240228	150258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	700	2	1.76	7659093950	190040	84.38	40150	40650	39700	51800	27900	39850	40302.54	34.84	0	15749	41016	40432	40066	39482	39116	40250	39300	4585	11950	5000	31080	50	1	89300000	36211	8.57	0.58	12	0.21	4730.00	69383.00	42750	20240223	-5.15	30500	20230327	32.95	42750	-5.15	20240223	35100	15.53	20240119	42750	-5.15	20240223	30500	32.95	20230327	0.15	N	016360	5000	4584 억	31108993	N	N	5704	N	N
12	20240228	140314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	650	2	1.63	5659502100	140668	62.46	40150	40650	39700	51800	27900	39850	40233.05	34.84	0	20490	41016	40432	40066	39482	39116	40250	39300	4585	11950	5000	31080	50	1	89300000	36167	8.56	0.58	12	0.16	4730.00	69383.00	42750	20240223	-5.26	30500	20230327	32.79	42750	-5.26	20240223	35100	15.38	20240119	42750	-5.26	20240223	30500	32.79	20230327	0.15	N	016360	5000	4584 억	31108993	N	N	5704	N	N
13	20240228	130313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	550	2	1.38	3956272100	98589	43.78	40150	40400	39700	51800	27900	39850	40128.94	34.84	0	14390	41016	40432	40066	39482	39116	40250	39300	4585	11950	5000	31080	50	1	89300000	36077	8.54	0.58	12	0.11	4730.00	69383.00	42750	20240223	-5.50	30500	20230327	32.46	42750	-5.50	20240223	35100	15.10	20240119	42750	-5.50	20240223	30500	32.46	20230327	0.15	N	016360	5000	4584 억	31108993	N	N	5704	N	N
14	20240228	120315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	450	2	1.13	3345018350	83417	37.04	40150	40400	39700	51800	27900	39850	40099.96	34.84	0	10885	41016	40432	40066	39482	39116	40250	39300	4585	11950	5000	31080	50	1	89300000	35988	8.52	0.58	12	0.09	4730.00	69383.00	42750	20240223	-5.73	30500	20230327	32.13	42750	-5.73	20240223	35100	14.81	20240119	42750	-5.73	20240223	30500	32.13	20230327	0.15	N	016360	5000	4584 억	31108993	N	N	5704	N	N
15	20240228	110301	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40350	500	2	1.25	2825575200	70484	31.30	40150	40400	39700	51800	27900	39850	40088.18	34.84	0	9175	41016	40432	40066	39482	39116	40250	39300	4585	11950	5000	31080	50	1	89300000	36033	8.53	0.58	12	0.08	4730.00	69383.00	42750	20240223	-5.61	30500	20230327	32.30	42750	-5.61	20240223	35100	14.96	20240119	42750	-5.61	20240223	30500	32.30	20230327	0.15	N	016360	5000	4584 억	31108993	N	N	5704	N	N
16	20240228	100311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40050	200	2	0.50	1431731700	35804	15.90	40150	40200	39700	51800	27900	39850	39988.04	34.84	0	-3331	41016	40432	40066	39482	39116	40250	39300	4585	11950	5000	31080	50	1	89300000	35765	8.47	0.58	12	0.04	4730.00	69383.00	42750	20240223	-6.32	30500	20230327	31.31	42750	-6.32	20240223	35100	14.10	20240119	42750	-6.32	20240223	30500	31.31	20230327	0.15	N	016360	5000	4584 억	31108993	N	N	5704	N	N
17	20240228	090313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40000	150	2	0.38	119169900	2975	1.32	40150	40200	39950	51800	27900	39850	40057.18	34.84	0	-652	41016	40432	40066	39482	39116	40250	39300	4585	11950	5000	31080	50	1	89300000	35720	8.46	0.58	12	0.00	4730.00	69383.00	42750	20240223	-6.43	30500	20230327	31.15	42750	-6.43	20240223	35100	13.96	20240119	42750	-6.43	20240223	30500	31.15	20230327	0.15	N	016360	5000	4584 억	31108993	N	N	5704	N	N
18	20240227	160314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39850	-300	5	-0.75	9034771750	225018	53.64	40250	40650	39700	52100	28150	40150	40155.80	34.86	0	-22042	41916	41032	40266	39382	38616	40650	39000	4585	11950	5000	31310	50	1	89300000	35586	8.42	0.57	12	0.25	4730.00	69383.00	42750	20240223	-6.78	30500	20230327	30.66	42750	-6.78	20240223	35100	13.53	20240119	42750	-6.78	20240223	30500	30.66	20230327	0.16	N	016360	5000	4584 억	31132561	N	N	5704	N	N
19	20240227	150314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39950	-200	5	-0.50	7285436900	181147	43.18	40250	40650	39700	52100	28150	40150	40218.37	34.86	0	-14067	41916	41032	40266	39382	38616	40650	39000	4585	11950	5000	31310	50	1	89300000	35675	8.45	0.58	12	0.20	4730.00	69383.00	42750	20240223	-6.55	30500	20230327	30.98	42750	-6.55	20240223	35100	13.82	20240119	42750	-6.55	20240223	30500	30.98	20230327	0.16	N	016360	5000	4584 억	31132561	N	N	788	N	N
20	20240227	140314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	0	3	0.00	5874579350	145854	34.77	40250	40650	39700	52100	28150	40150	40277.12	34.86	0	-11043	41916	41032	40266	39382	38616	40650	39000	4585	11950	5000	31310	50	1	89300000	35854	8.49	0.58	12	0.16	4730.00	69383.00	42750	20240223	-6.08	30500	20230327	31.64	42750	-6.08	20240223	35100	14.39	20240119	42750	-6.08	20240223	30500	31.64	20230327	0.16	N	016360	5000	4584 억	31132561	N	N	788	N	N
21	20240227	130253	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40250	100	2	0.25	5228050750	129770	30.94	40250	40650	39700	52100	28150	40150	40287.05	34.86	0	-6140	41916	41032	40266	39382	38616	40650	39000	4585	11950	5000	31310	50	1	89300000	35943	8.51	0.58	12	0.15	4730.00	69383.00	42750	20240223	-5.85	30500	20230327	31.97	42750	-5.85	20240223	35100	14.67	20240119	42750	-5.85	20240223	30500	31.97	20230327	0.16	N	016360	5000	4584 억	31132561	N	N	788	N	N
22	20240227	120315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40250	100	2	0.25	4487182950	111411	26.56	40250	40650	39700	52100	28150	40150	40275.94	34.86	0	589	41916	41032	40266	39382	38616	40650	39000	4585	11950	5000	31310	50	1	89300000	35943	8.51	0.58	12	0.12	4730.00	69383.00	42750	20240223	-5.85	30500	20230327	31.97	42750	-5.85	20240223	35100	14.67	20240119	42750	-5.85	20240223	30500	31.97	20230327	0.16	N	016360	5000	4584 억	31132561	N	N	788	N	N
23	20240227	110314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	350	2	0.87	3585016150	89045	21.23	40250	40650	39700	52100	28150	40150	40260.72	34.86	0	5173	41916	41032	40266	39382	38616	40650	39000	4585	11950	5000	31310	50	1	89300000	36167	8.56	0.58	12	0.10	4730.00	69383.00	42750	20240223	-5.26	30500	20230327	32.79	42750	-5.26	20240223	35100	15.38	20240119	42750	-5.26	20240223	30500	32.79	20230327	0.16	N	016360	5000	4584 억	31132561	N	N	788	N	N
24	20240227	100313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	150	2	0.37	2285390200	56938	13.57	40250	40450	39700	52100	28150	40150	40138.22	34.86	0	2205	41916	41032	40266	39382	38616	40650	39000	4585	11950	5000	31310	50	1	89300000	35988	8.52	0.58	12	0.06	4730.00	69383.00	42750	20240223	-5.73	30500	20230327	32.13	42750	-5.73	20240223	35100	14.81	20240119	42750	-5.73	20240223	30500	32.13	20230327	0.16	N	016360	5000	4584 억	31132561	N	N	788	N	N
25	20240227	090312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	-50	5	-0.12	171468750	4271	1.02	40250	40250	40000	52100	28150	40150	40147.21	34.86	0	-52	41916	41032	40266	39382	38616	40650	39000	4585	11950	5000	31310	50	1	89300000	35809	8.48	0.58	12	0.00	4730.00	69383.00	42750	20240223	-6.20	30500	20230327	31.48	42750	-6.20	20240223	35100	14.25	20240119	42750	-6.20	20240223	30500	31.48	20230327	0.16	N	016360	5000	4584 억	31132561	N	N	788	N	N
26	20240226	160312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	-1650	5	-3.95	16901278300	418949	68.02	41150	41150	39500	54300	29300	41800	40342.11	34.96	0	-97158	43766	42782	41766	40782	39766	43275	41275	4585	12500	5000	32600	50	1	89300000	35854	8.49	0.58	12	0.47	4730.00	69383.00	42750	20240223	-6.08	30500	20230327	31.64	42750	-6.08	20240223	35100	14.39	20240119	42750	-6.08	20240223	30500	31.64	20230327	0.15	N	016360	5000	4584 억	31216828	N	N	788	N	N
27	20240226	150312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40350	-1450	5	-3.47	15315027600	379557	61.62	41150	41150	39500	54300	29300	41800	40349.71	34.96	0	-85110	43766	42782	41766	40782	39766	43275	41275	4585	12500	5000	32600	50	1	89300000	36033	8.53	0.58	12	0.43	4730.00	69383.00	42750	20240223	-5.61	30500	20230327	32.30	42750	-5.61	20240223	35100	14.96	20240119	42750	-5.61	20240223	30500	32.30	20230327	0.15	N	016360	5000	4584 억	31216828	N	N	4305	N	N
28	20240226	140312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-1300	5	-3.11	13501600950	334742	54.35	41150	41150	39500	54300	29300	41800	40334.31	34.96	0	-62069	43766	42782	41766	40782	39766	43275	41275	4585	12500	5000	32600	50	1	89300000	36167	8.56	0.58	12	0.37	4730.00	69383.00	42750	20240223	-5.26	30500	20230327	32.79	42750	-5.26	20240223	35100	15.38	20240119	42750	-5.26	20240223	30500	32.79	20230327	0.15	N	016360	5000	4584 억	31216828	N	N	4305	N	N
29	20240226	130311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40350	-1450	5	-3.47	12128775600	300788	48.83	41150	41150	39500	54300	29300	41800	40323.29	34.96	0	-49527	43766	42782	41766	40782	39766	43275	41275	4585	12500	5000	32600	50	1	89300000	36033	8.53	0.58	12	0.34	4730.00	69383.00	42750	20240223	-5.61	30500	20230327	32.30	42750	-5.61	20240223	35100	14.96	20240119	42750	-5.61	20240223	30500	32.30	20230327	0.15	N	016360	5000	4584 억	31216828	N	N	4305	N	N
30	20240226	120310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-1300	5	-3.11	11033686850	273721	44.44	41150	41150	39500	54300	29300	41800	40309.92	34.96	0	-43958	43766	42782	41766	40782	39766	43275	41275	4585	12500	5000	32600	50	1	89300000	36167	8.56	0.58	12	0.31	4730.00	69383.00	42750	20240223	-5.26	30500	20230327	32.79	42750	-5.26	20240223	35100	15.38	20240119	42750	-5.26	20240223	30500	32.79	20230327	0.15	N	016360	5000	4584 억	31216828	N	N	4305	N	N
31	20240226	110310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39950	-1850	5	-4.43	9791042050	242918	39.44	41150	41150	39500	54300	29300	41800	40305.89	34.96	0	-42468	43766	42782	41766	40782	39766	43275	41275	4585	12500	5000	32600	50	1	89300000	35675	8.45	0.58	12	0.27	4730.00	69383.00	42750	20240223	-6.55	30500	20230327	30.98	42750	-6.55	20240223	35100	13.82	20240119	42750	-6.55	20240223	30500	30.98	20230327	0.15	N	016360	5000	4584 억	31216828	N	N	4305	N	N
32	20240226	100307	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	-1600	5	-3.83	6704877700	165352	26.84	41150	41150	40100	54300	29300	41800	40549.04	34.96	0	-48258	43766	42782	41766	40782	39766	43275	41275	4585	12500	5000	32600	50	1	89300000	35899	8.50	0.58	12	0.19	4730.00	69383.00	42750	20240223	-5.96	30500	20230327	31.80	42750	-5.96	20240223	35100	14.53	20240119	42750	-5.96	20240223	30500	31.80	20230327	0.15	N	016360	5000	4584 억	31216828	N	N	4305	N	N
33	20240226	090306	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	-900	5	-2.15	880157300	21443	3.48	41150	41150	40800	54300	29300	41800	41046.02	34.96	0	-8485	43766	42782	41766	40782	39766	43275	41275	4585	12500	5000	32600	50	1	89300000	36524	8.65	0.59	12	0.02	4730.00	69383.00	42750	20240223	-4.33	30500	20230327	34.10	42750	-4.33	20240223	35100	16.52	20240119	42750	-4.33	20240223	30500	34.10	20230327	0.15	N	016360	5000	4584 억	31216828	N	N	4305	N	N
34	20240223	160309	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	41800	1450	2	3.59	25878357600	615375	227.18	40850	42750	40750	52400	28250	40350	42053.10	34.99	0	16360	42350	41350	40700	39700	39050	41025	39375	4585	12050	5000	31470	50	1	89300000	37327	8.84	0.60	12	0.69	4730.00	69383.00	42750	20240223	-2.22	30500	20230327	37.05	42750	-2.22	20240223	35100	19.09	20240119	42750	-2.22	20240223	30500	37.05	20230327	0.15	N	016360	5000	4584 억	31245644	N	N	4305	N	N
35	20240223	150308	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	41850	1500	2	3.72	24499929300	582398	215.01	40850	42750	40750	52400	28250	40350	42067.33	34.99	0	18023	42350	41350	40700	39700	39050	41025	39375	4585	12050	5000	31470	50	1	89300000	37372	8.85	0.60	12	0.65	4730.00	69383.00	42750	20240223	-2.11	30500	20230327	37.21	42750	-2.11	20240223	35100	19.23	20240119	42750	-2.11	20240223	30500	37.21	20230327	0.15	N	016360	5000	4584 억	31245644	N	N	479	N	N
36	20240223	140307	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	42100	1750	2	4.34	22067315300	524398	193.60	40850	42750	40750	52400	28250	40350	42081.23	34.99	0	40790	42350	41350	40700	39700	39050	41025	39375	4585	12050	5000	31470	50	1	89300000	37595	8.90	0.61	12	0.59	4730.00	69383.00	42750	20240223	-1.52	30500	20230327	38.03	42750	-1.52	20240223	35100	19.94	20240119	42750	-1.52	20240223	30500	38.03	20230327	0.15	N	016360	5000	4584 억	31245644	N	N	479	N	N
37	20240223	130307	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	42150	1800	2	4.46	19612403550	466059	172.06	40850	42750	40750	52400	28250	40350	42081.37	34.99	0	52053	42350	41350	40700	39700	39050	41025	39375	4585	12050	5000	31470	50	1	89300000	37640	8.91	0.61	12	0.52	4730.00	69383.00	42750	20240223	-1.40	30500	20230327	38.20	42750	-1.40	20240223	35100	20.09	20240119	42750	-1.40	20240223	30500	38.20	20230327	0.15	N	016360	5000	4584 억	31245644	N	N	479	N	N
38	20240223	120308	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	42200	1850	2	4.58	17311407500	411517	151.92	40850	42750	40750	52400	28250	40350	42067.30	34.99	0	60696	42350	41350	40700	39700	39050	41025	39375	4585	12050	5000	31470	50	1	89300000	37685	8.92	0.61	12	0.46	4730.00	69383.00	42750	20240223	-1.29	30500	20230327	38.36	42750	-1.29	20240223	35100	20.23	20240119	42750	-1.29	20240223	30500	38.36	20230327	0.15	N	016360	5000	4584 억	31245644	N	N	479	N	N
39	20240223	110307	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	42200	1850	2	4.58	14466742350	343892	126.96	40850	42750	40750	52400	28250	40350	42067.69	34.99	0	59445	42350	41350	40700	39700	39050	41025	39375	4585	12050	5000	31470	50	1	89300000	37685	8.92	0.61	12	0.39	4730.00	69383.00	42750	20240223	-1.29	30500	20230327	38.36	42750	-1.29	20240223	35100	20.23	20240119	42750	-1.29	20240223	30500	38.36	20230327	0.15	N	016360	5000	4584 억	31245644	N	N	479	N	N
40	20240223	100305	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	42300	1950	2	4.83	10604293500	252580	93.25	40850	42750	40750	52400	28250	40350	41983.90	34.99	0	64481	42350	41350	40700	39700	39050	41025	39375	4585	12050	5000	31470	50	1	89300000	37774	8.94	0.61	12	0.28	4730.00	69383.00	42750	20240223	-1.05	30500	20230327	38.69	42750	-1.05	20240223	35100	20.51	20240119	42750	-1.05	20240223	30500	38.69	20230327	0.15	N	016360	5000	4584 억	31245644	N	N	479	N	N
41	20240223	090306	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41150	800	2	1.98	736869100	18004	6.65	40850	41250	40750	52400	28250	40350	40928.08	34.99	0	2723	42350	41350	40700	39700	39050	41025	39375	4585	12050	5000	31470	50	1	89300000	36747	8.70	0.59	12	0.02	4730.00	69383.00	42250	20240219	-2.60	30500	20230327	34.92	42250	-2.60	20240219	35100	17.24	20240119	42250	-2.60	20240219	30500	34.92	20230327	0.15	N	016360	5000	4584 억	31245644	N	N	479	N	N
42	20240222	160300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40350	-950	5	-2.30	10927204600	270087	84.41	41550	41700	40050	53600	28950	41300	40458.33	35.04	0	-35024	42166	41732	41166	40732	40166	41950	40950	4585	12300	5000	32210	50	1	89300000	36033	8.53	0.58	12	0.30	4730.00	69383.00	42250	20240219	-4.50	30500	20230327	32.30	42250	-4.50	20240219	35100	14.96	20240119	42250	-4.50	20240219	30500	32.30	20230327	0.14	N	016360	5000	4584 억	31286952	N	N	479	N	N
43	20240222	150306	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	-650	5	-1.57	8795015800	217335	67.92	41550	41700	40050	53600	28950	41300	40467.55	35.04	0	-45993	42166	41732	41166	40732	40166	41950	40950	4585	12300	5000	32210	50	1	89300000	36300	8.59	0.59	12	0.24	4730.00	69383.00	42250	20240219	-3.79	30500	20230327	33.28	42250	-3.79	20240219	35100	15.81	20240119	42250	-3.79	20240219	30500	33.28	20230327	0.14	N	016360	5000	4584 억	31286952	N	N	336	N	N
44	20240222	140307	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-750	5	-1.82	7368263650	182204	56.94	41550	41700	40050	53600	28950	41300	40439.63	35.04	0	-44690	42166	41732	41166	40732	40166	41950	40950	4585	12300	5000	32210	50	1	89300000	36211	8.57	0.58	12	0.20	4730.00	69383.00	42250	20240219	-4.02	30500	20230327	32.95	42250	-4.02	20240219	35100	15.53	20240119	42250	-4.02	20240219	30500	32.95	20230327	0.14	N	016360	5000	4584 억	31286952	N	N	336	N	N
45	20240222	130300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	-900	5	-2.18	6279579300	155286	48.53	41550	41700	40050	53600	28950	41300	40438.79	35.04	0	-45973	42166	41732	41166	40732	40166	41950	40950	4585	12300	5000	32210	50	1	89300000	36077	8.54	0.58	12	0.17	4730.00	69383.00	42250	20240219	-4.38	30500	20230327	32.46	42250	-4.38	20240219	35100	15.10	20240119	42250	-4.38	20240219	30500	32.46	20230327	0.14	N	016360	5000	4584 억	31286952	N	N	336	N	N
46	20240222	120305	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-800	5	-1.94	5500372100	135991	42.50	41550	41700	40050	53600	28950	41300	40446.58	35.04	0	-40322	42166	41732	41166	40732	40166	41950	40950	4585	12300	5000	32210	50	1	89300000	36167	8.56	0.58	12	0.15	4730.00	69383.00	42250	20240219	-4.14	30500	20230327	32.79	42250	-4.14	20240219	35100	15.38	20240119	42250	-4.14	20240219	30500	32.79	20230327	0.14	N	016360	5000	4584 억	31286952	N	N	336	N	N
47	20240222	110305	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	-900	5	-2.18	4702337450	116232	36.33	41550	41700	40050	53600	28950	41300	40456.47	35.04	0	-32258	42166	41732	41166	40732	40166	41950	40950	4585	12300	5000	32210	50	1	89300000	36077	8.54	0.58	12	0.13	4730.00	69383.00	42250	20240219	-4.38	30500	20230327	32.46	42250	-4.38	20240219	35100	15.10	20240119	42250	-4.38	20240219	30500	32.46	20230327	0.14	N	016360	5000	4584 억	31286952	N	N	336	N	N
48	20240222	100303	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	-900	5	-2.18	3411599750	84364	26.37	41550	41700	40050	53600	28950	41300	40439.04	35.04	0	-21273	42166	41732	41166	40732	40166	41950	40950	4585	12300	5000	32210	50	1	89300000	36077	8.54	0.58	12	0.09	4730.00	69383.00	42250	20240219	-4.38	30500	20230327	32.46	42250	-4.38	20240219	35100	15.10	20240119	42250	-4.38	20240219	30500	32.46	20230327	0.14	N	016360	5000	4584 억	31286952	N	N	336	N	N
49	20240222	090305	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41150	-150	5	-0.36	282180900	6821	2.13	41550	41700	41100	53600	28950	41300	41369.44	35.04	0	-1812	42166	41732	41166	40732	40166	41950	40950	4585	12300	5000	32210	50	1	89300000	36747	8.70	0.59	12	0.01	4730.00	69383.00	42250	20240219	-2.60	30500	20230327	34.92	42250	-2.60	20240219	35100	17.24	20240119	42250	-2.60	20240219	30500	34.92	20230327	0.14	N	016360	5000	4584 억	31286952	N	N	336	N	N
50	20240221	160303	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41300	400	2	0.98	13177146250	319668	63.25	40900	41600	40600	53100	28650	40900	41221.34	35.07	0	-82476	42600	41750	41100	40250	39600	41425	39925	4585	12200	5000	31900	50	1	89300000	36881	8.73	0.60	12	0.36	4730.00	69383.00	42250	20240219	-2.25	30500	20230327	35.41	42250	-2.25	20240219	35100	17.66	20240119	42250	-2.25	20240219	30500	35.41	20230327	0.14	N	016360	5000	4584 억	31320351	N	N	336	N	N
51	20240221	150300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41400	500	2	1.22	10769463800	261547	51.75	40900	41500	40600	53100	28650	40900	41176.02	35.07	0	-73270	42600	41750	41100	40250	39600	41425	39925	4585	12200	5000	31900	50	1	89300000	36970	8.75	0.60	12	0.29	4730.00	69383.00	42250	20240219	-2.01	30500	20230327	35.74	42250	-2.01	20240219	35100	17.95	20240119	42250	-2.01	20240219	30500	35.74	20230327	0.14	N	016360	5000	4584 억	31320351	N	N	272	N	N
52	20240221	140302	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41400	500	2	1.22	8731849200	212263	42.00	40900	41500	40600	53100	28650	40900	41136.93	35.07	0	-49756	42600	41750	41100	40250	39600	41425	39925	4585	12200	5000	31900	50	1	89300000	36970	8.75	0.60	12	0.24	4730.00	69383.00	42250	20240219	-2.01	30500	20230327	35.74	42250	-2.01	20240219	35100	17.95	20240119	42250	-2.01	20240219	30500	35.74	20230327	0.14	N	016360	5000	4584 억	31320351	N	N	272	N	N
53	20240221	130302	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41100	200	2	0.49	6336906350	154333	30.54	40900	41300	40600	53100	28650	40900	41059.96	35.07	0	-35844	42600	41750	41100	40250	39600	41425	39925	4585	12200	5000	31900	50	1	89300000	36702	8.69	0.59	12	0.17	4730.00	69383.00	42250	20240219	-2.72	30500	20230327	34.75	42250	-2.72	20240219	35100	17.09	20240119	42250	-2.72	20240219	30500	34.75	20230327	0.14	N	016360	5000	4584 억	31320351	N	N	272	N	N
54	20240221	120302	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	150	2	0.37	5147310800	125399	24.81	40900	41300	40600	53100	28650	40900	41047.46	35.07	0	-25115	42600	41750	41100	40250	39600	41425	39925	4585	12200	5000	31900	50	1	89300000	36658	8.68	0.59	12	0.14	4730.00	69383.00	42250	20240219	-2.84	30500	20230327	34.59	42250	-2.84	20240219	35100	16.95	20240119	42250	-2.84	20240219	30500	34.59	20230327	0.14	N	016360	5000	4584 억	31320351	N	N	272	N	N
55	20240221	110304	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	100	2	0.24	3674834850	89637	17.74	40900	41300	40600	53100	28650	40900	40996.85	35.07	0	-13583	42600	41750	41100	40250	39600	41425	39925	4585	12200	5000	31900	50	1	89300000	36613	8.67	0.59	12	0.10	4730.00	69383.00	42250	20240219	-2.96	30500	20230327	34.43	42250	-2.96	20240219	35100	16.81	20240119	42250	-2.96	20240219	30500	34.43	20230327	0.14	N	016360	5000	4584 억	31320351	N	N	272	N	N
56	20240221	100302	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	-100	5	-0.24	1962149050	47839	9.47	40900	41300	40600	53100	28650	40900	41015.68	35.07	0	-11815	42600	41750	41100	40250	39600	41425	39925	4585	12200	5000	31900	50	1	89300000	36434	8.63	0.59	12	0.05	4730.00	69383.00	42250	20240219	-3.43	30500	20230327	33.77	42250	-3.43	20240219	35100	16.24	20240119	42250	-3.43	20240219	30500	33.77	20230327	0.14	N	016360	5000	4584 억	31320351	N	N	272	N	N
57	20240221	090301	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	-250	5	-0.61	224512400	5497	1.09	40900	40900	40600	53100	28650	40900	40842.71	35.07	0	-427	42600	41750	41100	40250	39600	41425	39925	4585	12200	5000	31900	50	1	89300000	36300	8.59	0.59	12	0.01	4730.00	69383.00	42250	20240219	-3.79	30500	20230327	33.28	42250	-3.79	20240219	35100	15.81	20240119	42250	-3.79	20240219	30500	33.28	20230327	0.14	N	016360	5000	4584 억	31320351	N	N	272	N	N
58	20240220	160258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	-800	5	-1.92	18950861450	462112	90.76	41800	41950	40450	54200	29200	41700	41009.30	35.18	0	-62895	43033	42366	41583	40916	40133	42700	41250	4585	12500	5000	32520	50	1	89300000	36524	8.65	0.59	12	0.52	4730.00	69383.00	42250	20240219	-3.20	30500	20230327	34.10	42250	-3.20	20240219	35100	16.52	20240119	42250	-3.20	20240219	30500	34.10	20230327	0.12	N	016360	5000	4584 억	31413036	N	N	272	N	N
59	20240220	150301	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	-950	5	-2.28	16634086200	405393	79.62	41800	41950	40450	54200	29200	41700	41032.00	35.18	0	-65827	43033	42366	41583	40916	40133	42700	41250	4585	12500	5000	32520	50	1	89300000	36390	8.62	0.59	12	0.45	4730.00	69383.00	42250	20240219	-3.55	30500	20230327	33.61	42250	-3.55	20240219	35100	16.10	20240119	42250	-3.55	20240219	30500	33.61	20230327	0.12	N	016360	5000	4584 억	31413036	N	N	5602	N	N
60	20240220	140301	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	-900	5	-2.16	13951179650	339581	66.69	41800	41950	40450	54200	29200	41700	41083.51	35.18	0	-58735	43033	42366	41583	40916	40133	42700	41250	4585	12500	5000	32520	50	1	89300000	36434	8.63	0.59	12	0.38	4730.00	69383.00	42250	20240219	-3.43	30500	20230327	33.77	42250	-3.43	20240219	35100	16.24	20240119	42250	-3.43	20240219	30500	33.77	20230327	0.12	N	016360	5000	4584 억	31413036	N	N	5602	N	N
61	20240220	130301	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	-1100	5	-2.64	11189013600	271797	53.38	41800	41950	40450	54200	29200	41700	41166.80	35.18	0	-54511	43033	42366	41583	40916	40133	42700	41250	4585	12500	5000	32520	50	1	89300000	36256	8.58	0.59	12	0.30	4730.00	69383.00	42250	20240219	-3.91	30500	20230327	33.11	42250	-3.91	20240219	35100	15.67	20240119	42250	-3.91	20240219	30500	33.11	20230327	0.12	N	016360	5000	4584 억	31413036	N	N	5602	N	N
62	20240220	120300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	-800	5	-1.92	9088430700	220182	43.24	41800	41950	40650	54200	29200	41700	41276.90	35.18	0	-40111	43033	42366	41583	40916	40133	42700	41250	4585	12500	5000	32520	50	1	89300000	36524	8.65	0.59	12	0.25	4730.00	69383.00	42250	20240219	-3.20	30500	20230327	34.10	42250	-3.20	20240219	35100	16.52	20240119	42250	-3.20	20240219	30500	34.10	20230327	0.12	N	016360	5000	4584 억	31413036	N	N	5602	N	N
63	20240220	110259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40950	-750	5	-1.80	6641305950	160329	31.49	41800	41950	40900	54200	29200	41700	41422.99	35.18	0	-32372	43033	42366	41583	40916	40133	42700	41250	4585	12500	5000	32520	50	1	89300000	36568	8.66	0.59	12	0.18	4730.00	69383.00	42250	20240219	-3.08	30500	20230327	34.26	42250	-3.08	20240219	35100	16.67	20240119	42250	-3.08	20240219	30500	34.26	20230327	0.12	N	016360	5000	4584 억	31413036	N	N	5602	N	N
64	20240220	100248	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41550	-150	5	-0.36	4083335800	98171	19.28	41800	41950	41250	54200	29200	41700	41594.11	35.18	0	-18527	43033	42366	41583	40916	40133	42700	41250	4585	12500	5000	32520	50	1	89300000	37104	8.78	0.60	12	0.11	4730.00	69383.00	42250	20240219	-1.66	30500	20230327	36.23	42250	-1.66	20240219	35100	18.38	20240119	42250	-1.66	20240219	30500	36.23	20230327	0.12	N	016360	5000	4584 억	31413036	N	N	5602	N	N
65	20240220	090302	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	-50	5	-0.12	601287550	14406	2.83	41800	41950	41600	54200	29200	41700	41738.69	35.18	0	-5057	43033	42366	41583	40916	40133	42700	41250	4585	12500	5000	32520	50	1	89300000	37193	8.81	0.60	12	0.02	4730.00	69383.00	42250	20240219	-1.42	30500	20230327	36.56	42250	-1.42	20240219	35100	18.66	20240119	42250	-1.42	20240219	30500	36.56	20230327	0.12	N	016360	5000	4584 억	31413036	N	N	5602	N	N
66	20240219	160300	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	41700	500	2	1.21	21197537350	508544	66.37	40950	42250	40800	53500	28850	41200	41682.82	35.20	38510	-11209	43366	42282	40316	39232	37266	42825	39775	4585	12300	5000	32130	50	1	89300000	37238	8.82	0.60	12	0.57	4730.00	69383.00	42250	20240219	-1.30	30500	20230327	36.72	42250	-1.30	20240219	35100	18.80	20240119	42250	-1.30	20240219	30500	36.72	20230327	0.12	N	016360	5000	4584 억	31435787	N	N	5602	N	N
67	20240219	150302	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	41550	350	2	0.85	19916031350	477780	62.35	40950	42250	40800	53500	28850	41200	41684.58	35.20	38510	-6795	43366	42282	40316	39232	37266	42825	39775	4585	12300	5000	32130	50	1	89300000	37104	8.78	0.60	12	0.54	4730.00	69383.00	42250	20240219	-1.66	30500	20230327	36.23	42250	-1.66	20240219	35100	18.38	20240119	42250	-1.66	20240219	30500	36.23	20230327	0.12	N	016360	5000	4584 억	31435787	N	N	2322	N	N
68	20240219	140302	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	41750	550	2	1.33	18365635450	440529	57.49	40950	42250	40800	53500	28850	41200	41690.02	35.20	38510	-36	43366	42282	40316	39232	37266	42825	39775	4585	12300	5000	32130	50	1	89300000	37283	8.83	0.60	12	0.49	4730.00	69383.00	42250	20240219	-1.18	30500	20230327	36.89	42250	-1.18	20240219	35100	18.95	20240119	42250	-1.18	20240219	30500	36.89	20230327	0.12	N	016360	5000	4584 억	31435787	N	N	2322	N	N
69	20240219	130302	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	41750	550	2	1.33	16773567250	402418	52.52	40950	42250	40800	53500	28850	41200	41682.02	35.20	38510	11328	43366	42282	40316	39232	37266	42825	39775	4585	12300	5000	32130	50	1	89300000	37283	8.83	0.60	12	0.45	4730.00	69383.00	42250	20240219	-1.18	30500	20230327	36.89	42250	-1.18	20240219	35100	18.95	20240119	42250	-1.18	20240219	30500	36.89	20230327	0.12	N	016360	5000	4584 억	31435787	N	N	2322	N	N
70	20240219	120300	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	41800	600	2	1.46	15258797700	366090	47.78	40950	42250	40800	53500	28850	41200	41680.53	35.20	38510	15192	43366	42282	40316	39232	37266	42825	39775	4585	12300	5000	32130	50	1	89300000	37327	8.84	0.60	12	0.41	4730.00	69383.00	42250	20240219	-1.07	30500	20230327	37.05	42250	-1.07	20240219	35100	19.09	20240119	42250	-1.07	20240219	30500	37.05	20230327	0.12	N	016360	5000	4584 억	31435787	N	N	2322	N	N
71	20240219	110300	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	41750	550	2	1.33	12626313700	303152	39.56	40950	42250	40800	53500	28850	41200	41650.19	35.20	38510	20056	43366	42282	40316	39232	37266	42825	39775	4585	12300	5000	32130	50	1	89300000	37283	8.83	0.60	12	0.34	4730.00	69383.00	42250	20240219	-1.18	30500	20230327	36.89	42250	-1.18	20240219	35100	18.95	20240119	42250	-1.18	20240219	30500	36.89	20230327	0.12	N	016360	5000	4584 억	31435787	N	N	2322	N	N
72	20240219	100259	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	41700	500	2	1.21	9944198700	238774	31.16	40950	42250	40800	53500	28850	41200	41647.01	35.20	38510	28197	43366	42282	40316	39232	37266	42825	39775	4585	12300	5000	32130	50	1	89300000	37238	8.82	0.60	12	0.27	4730.00	69383.00	42250	20240219	-1.30	30500	20230327	36.72	42250	-1.30	20240219	35100	18.80	20240119	42250	-1.30	20240219	30500	36.72	20230327	0.12	N	016360	5000	4584 억	31435787	N	N	2322	N	N
73	20240219	090259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41200	0	3	0.00	491348000	11976	1.56	40950	41200	40800	53500	28850	41200	41026.94	35.20	38510	2456	43366	42282	40316	39232	37266	42825	39775	4585	12300	5000	32130	50	1	89300000	36792	8.71	0.59	12	0.01	4730.00	69383.00	41400	20240216	-0.48	30500	20230327	35.08	41400	-0.48	20240216	35100	17.38	20240119	41400	-0.48	20240216	30500	35.08	20230327	0.12	N	016360	5000	4584 억	31435787	N	N	2322	N	N
74	20240216	160257	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	41200	3050	2	7.99	30652036950	762405	410.52	38500	41400	38350	49550	26750	38150	40202.78	35.11	0	35501	39350	38750	38400	37800	37450	38575	37625	4585	11400	5000	29750	50	1	89300000	36792	8.71	0.59	12	0.85	4730.00	69383.00	41400	20240216	-0.48	30500	20230327	35.08	41400	-0.48	20240216	35100	17.38	20240119	41400	-0.48	20240216	30500	35.08	20230327	0.12	N	016360	5000	4584 억	31351182	N	N	2322	N	N
75	20240216	150259	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	41200	3050	2	7.99	24940185800	623954	335.97	38500	41250	38350	49550	26750	38150	39971.25	35.11	0	50729	39350	38750	38400	37800	37450	38575	37625	4585	11400	5000	29750	50	1	89300000	36792	8.71	0.59	12	0.70	4730.00	69383.00	41250	20240216	-0.12	30500	20230327	35.08	41250	-0.12	20240216	35100	17.38	20240119	41250	-0.12	20240216	30500	35.08	20230327	0.12	N	016360	5000	4584 억	31351182	N	N	958	N	N
76	20240216	140301	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	2150	2	5.64	14824996100	375599	202.24	38500	40350	38350	49550	26750	38150	39470.35	35.11	0	53774	39350	38750	38400	37800	37450	38575	37625	4585	11400	5000	29750	50	1	89300000	35988	8.52	0.58	12	0.42	4730.00	69383.00	40850	20231220	-1.35	30500	20230327	32.13	40700	-0.98	20240202	35100	14.81	20240119	40850	-1.35	20231220	30500	32.13	20230327	0.12	N	016360	5000	4584 억	31351182	N	N	958	N	N
77	20240216	130257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39950	1800	2	4.72	10465172400	266726	143.62	38500	39950	38350	49550	26750	38150	39235.75	35.11	0	55177	39350	38750	38400	37800	37450	38575	37625	4585	11400	5000	29750	50	1	89300000	35675	8.45	0.58	12	0.30	4730.00	69383.00	40850	20231220	-2.20	30500	20230327	30.98	40700	-1.84	20240202	35100	13.82	20240119	40850	-2.20	20231220	30500	30.98	20230327	0.12	N	016360	5000	4584 억	31351182	N	N	958	N	N
78	20240216	120300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39550	1400	2	3.67	7271133400	186364	100.35	38500	39650	38350	49550	26750	38150	39015.85	35.11	0	46181	39350	38750	38400	37800	37450	38575	37625	4585	11400	5000	29750	50	1	89300000	35318	8.36	0.57	12	0.21	4730.00	69383.00	40850	20231220	-3.18	30500	20230327	29.67	40700	-2.83	20240202	35100	12.68	20240119	40850	-3.18	20231220	30500	29.67	20230327	0.12	N	016360	5000	4584 억	31351182	N	N	958	N	N
79	20240216	110301	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39250	1100	2	2.88	4519926450	116611	62.79	38500	39250	38350	49550	26750	38150	38760.83	35.11	0	40693	39350	38750	38400	37800	37450	38575	37625	4585	11400	5000	29750	50	1	89300000	35050	8.30	0.57	12	0.13	4730.00	69383.00	40850	20231220	-3.92	30500	20230327	28.69	40700	-3.56	20240202	35100	11.82	20240119	40850	-3.92	20231220	30500	28.69	20230327	0.12	N	016360	5000	4584 억	31351182	N	N	958	N	N
80	20240216	100259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38650	500	2	1.31	1821216750	47272	25.45	38500	38700	38350	49550	26750	38150	38526.49	35.11	0	18867	39350	38750	38400	37800	37450	38575	37625	4585	11400	5000	29750	50	1	89300000	34514	8.17	0.56	12	0.05	4730.00	69383.00	40850	20231220	-5.39	30500	20230327	26.72	40700	-5.04	20240202	35100	10.11	20240119	40850	-5.39	20231220	30500	26.72	20230327	0.12	N	016360	5000	4584 억	31351182	N	N	958	N	N
81	20240216	090255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	350	2	0.92	300883500	7807	4.20	38500	38700	38350	49550	26750	38150	38541.22	35.11	0	5604	39350	38750	38400	37800	37450	38575	37625	4585	11400	5000	29750	50	1	89300000	34381	8.14	0.55	12	0.01	4730.00	69383.00	40850	20231220	-5.75	30500	20230327	26.23	40700	-5.41	20240202	35100	9.69	20240119	40850	-5.75	20231220	30500	26.23	20230327	0.12	N	016360	5000	4584 억	31351182	N	N	958	N	N
82	20240215	160258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38150	-400	5	-1.04	7128690300	185624	103.76	38900	39000	38050	50100	27000	38550	38403.93	35.07	0	10539	39583	39066	38783	38266	37983	38925	38125	4585	11550	5000	30060	50	1	89300000	34068	8.07	0.55	12	0.21	4730.00	69383.00	40850	20231220	-6.61	30500	20230327	25.08	40700	-6.27	20240202	35100	8.69	20240119	40850	-6.61	20231220	30500	25.08	20230327	0.12	N	016360	5000	4584 억	31315333	N	N	958	N	N
83	20240215	150258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38250	-300	5	-0.78	6542912650	170288	95.19	38900	39000	38050	50100	27000	38550	38422.63	35.07	0	11476	39583	39066	38783	38266	37983	38925	38125	4585	11550	5000	30060	50	1	89300000	34157	8.09	0.55	12	0.19	4730.00	69383.00	40850	20231220	-6.36	30500	20230327	25.41	40700	-6.02	20240202	35100	8.97	20240119	40850	-6.36	20231220	30500	25.41	20230327	0.12	N	016360	5000	4584 억	31315333	N	N	10570	N	N
84	20240215	140257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38250	-300	5	-0.78	5117995050	132968	74.33	38900	39000	38200	50100	27000	38550	38490.43	35.07	0	8103	39583	39066	38783	38266	37983	38925	38125	4585	11550	5000	30060	50	1	89300000	34157	8.09	0.55	12	0.15	4730.00	69383.00	40850	20231220	-6.36	30500	20230327	25.41	40700	-6.02	20240202	35100	8.97	20240119	40850	-6.36	20231220	30500	25.41	20230327	0.12	N	016360	5000	4584 억	31315333	N	N	10570	N	N
85	20240215	130256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38350	-200	5	-0.52	4298639800	111568	62.36	38900	39000	38200	50100	27000	38550	38529.33	35.07	0	10575	39583	39066	38783	38266	37983	38925	38125	4585	11550	5000	30060	50	1	89300000	34247	8.11	0.55	12	0.12	4730.00	69383.00	40850	20231220	-6.12	30500	20230327	25.74	40700	-5.77	20240202	35100	9.26	20240119	40850	-6.12	20231220	30500	25.74	20230327	0.12	N	016360	5000	4584 억	31315333	N	N	10570	N	N
86	20240215	120257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38450	-100	5	-0.26	3442109050	89257	49.89	38900	39000	38200	50100	27000	38550	38564.02	35.07	0	10647	39583	39066	38783	38266	37983	38925	38125	4585	11550	5000	30060	50	1	89300000	34336	8.13	0.55	12	0.10	4730.00	69383.00	40850	20231220	-5.88	30500	20230327	26.07	40700	-5.53	20240202	35100	9.54	20240119	40850	-5.88	20231220	30500	26.07	20230327	0.12	N	016360	5000	4584 억	31315333	N	N	10570	N	N
87	20240215	110255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38550	0	3	0.00	2281525800	59093	33.03	38900	39000	38350	50100	27000	38550	38609.07	35.07	0	8681	39583	39066	38783	38266	37983	38925	38125	4585	11550	5000	30060	50	1	89300000	34425	8.15	0.56	12	0.07	4730.00	69383.00	40850	20231220	-5.63	30500	20230327	26.39	40700	-5.28	20240202	35100	9.83	20240119	40850	-5.63	20231220	30500	26.39	20230327	0.12	N	016360	5000	4584 억	31315333	N	N	10570	N	N
88	20240215	100256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38700	150	2	0.39	1425658100	36913	20.63	38900	39000	38350	50100	27000	38550	38622.11	35.07	0	8994	39583	39066	38783	38266	37983	38925	38125	4585	11550	5000	30060	50	1	89300000	34559	8.18	0.56	12	0.04	4730.00	69383.00	40850	20231220	-5.26	30500	20230327	26.89	40700	-4.91	20240202	35100	10.26	20240119	40850	-5.26	20231220	30500	26.89	20230327	0.12	N	016360	5000	4584 억	31315333	N	N	10570	N	N
89	20240215	090254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	200	2	0.52	310027250	7974	4.46	38900	39000	38650	50100	27000	38550	38879.77	35.07	0	1465	39583	39066	38783	38266	37983	38925	38125	4585	11550	5000	30060	50	1	89300000	34604	8.19	0.56	12	0.01	4730.00	69383.00	40850	20231220	-5.14	30500	20230327	27.05	40700	-4.79	20240202	35100	10.40	20240119	40850	-5.14	20231220	30500	27.05	20230327	0.12	N	016360	5000	4584 억	31315333	N	N	10570	N	N
90	20240214	160254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38550	-750	5	-1.91	6931355900	178890	62.38	38900	39300	38500	51000	27550	39300	38746.61	35.02	0	19011	40933	40116	39583	38766	38233	39850	38500	4585	11700	5000	30650	50	1	89300000	34425	8.15	0.56	12	0.20	4730.00	69383.00	40850	20231220	-5.63	30500	20230327	26.39	40700	-5.28	20240202	35100	9.83	20240119	40850	-5.63	20231220	30500	26.39	20230327	0.12	N	016360	5000	4584 억	31272860	N	N	10570	N	N
91	20240214	150255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38550	-750	5	-1.91	6109889200	157583	54.95	38900	39300	38550	51000	27550	39300	38772.51	35.02	0	17278	40933	40116	39583	38766	38233	39850	38500	4585	11700	5000	30650	50	1	89300000	34425	8.15	0.56	12	0.18	4730.00	69383.00	40850	20231220	-5.63	30500	20230327	26.39	40700	-5.28	20240202	35100	9.83	20240119	40850	-5.63	20231220	30500	26.39	20230327	0.12	N	016360	5000	4584 억	31272860	N	N	18505	N	N
92	20240214	140254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38600	-700	5	-1.78	5170369450	133225	46.46	38900	39300	38600	51000	27550	39300	38809.30	35.02	0	13434	40933	40116	39583	38766	38233	39850	38500	4585	11700	5000	30650	50	1	89300000	34470	8.16	0.56	12	0.15	4730.00	69383.00	40850	20231220	-5.51	30500	20230327	26.56	40700	-5.16	20240202	35100	9.97	20240119	40850	-5.51	20231220	30500	26.56	20230327	0.12	N	016360	5000	4584 억	31272860	N	N	18505	N	N
93	20240214	130257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	-550	5	-1.40	4463461300	114932	40.08	38900	39300	38600	51000	27550	39300	38835.67	35.02	0	10344	40933	40116	39583	38766	38233	39850	38500	4585	11700	5000	30650	50	1	89300000	34604	8.19	0.56	12	0.13	4730.00	69383.00	40850	20231220	-5.14	30500	20230327	27.05	40700	-4.79	20240202	35100	10.40	20240119	40850	-5.14	20231220	30500	27.05	20230327	0.12	N	016360	5000	4584 억	31272860	N	N	18505	N	N
94	20240214	120253	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38700	-600	5	-1.53	3498511100	89995	31.38	38900	39300	38650	51000	27550	39300	38874.51	35.02	0	4470	40933	40116	39583	38766	38233	39850	38500	4585	11700	5000	30650	50	1	89300000	34559	8.18	0.56	12	0.10	4730.00	69383.00	40850	20231220	-5.26	30500	20230327	26.89	40700	-4.91	20240202	35100	10.26	20240119	40850	-5.26	20231220	30500	26.89	20230327	0.12	N	016360	5000	4584 억	31272860	N	N	18505	N	N
95	20240214	110256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38700	-600	5	-1.53	2840635200	73004	25.46	38900	39300	38650	51000	27550	39300	38910.68	35.02	0	94	40933	40116	39583	38766	38233	39850	38500	4585	11700	5000	30650	50	1	89300000	34559	8.18	0.56	12	0.08	4730.00	69383.00	40850	20231220	-5.26	30500	20230327	26.89	40700	-4.91	20240202	35100	10.26	20240119	40850	-5.26	20231220	30500	26.89	20230327	0.12	N	016360	5000	4584 억	31272860	N	N	18505	N	N
96	20240214	090250	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39200	-100	5	-0.25	287792950	7395	2.58	38900	39200	38900	51000	27550	39300	38917.23	35.02	0	1166	40933	40116	39583	38766	38233	39850	38500	4585	11700	5000	30650	50	1	89300000	35006	8.29	0.56	12	0.01	4730.00	69383.00	40850	20231220	-4.04	30500	20230327	28.52	40700	-3.69	20240202	35100	11.68	20240119	40850	-4.04	20231220	30500	28.52	20230327	0.12	N	016360	5000	4584 억	31272860	N	N	18505	N	N
97	20240213	160250	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39300	-300	5	-0.76	11360399050	286723	117.16	39950	40400	39050	51400	27750	39600	39621.59	35.02	0	-3094	40300	39950	39700	39350	39100	39825	39225	4585	11800	5000	30880	50	1	89300000	35095	8.31	0.57	12	0.32	4730.00	69383.00	40850	20231220	-3.79	30500	20230327	28.85	40700	-3.44	20240202	35100	11.97	20240119	40850	-3.79	20231220	30500	28.85	20230327	0.11	N	016360	5000	4584 억	31270445	N	N	18505	N	N
98	20240213	150247	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39300	-300	5	-0.76	10450762450	263594	107.71	39950	40400	39050	51400	27750	39600	39647.19	35.02	0	8625	40300	39950	39700	39350	39100	39825	39225	4585	11800	5000	30880	50	1	89300000	35095	8.31	0.57	12	0.30	4730.00	69383.00	40850	20231220	-3.79	30500	20230327	28.85	40700	-3.44	20240202	35100	11.97	20240119	40850	-3.79	20231220	30500	28.85	20230327	0.11	N	016360	5000	4584 억	31270445	N	N	2520	N	N
99	20240213	140256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39300	-300	5	-0.76	7995992350	200987	82.12	39950	40400	39300	51400	27750	39600	39783.63	35.02	0	3554	40300	39950	39700	39350	39100	39825	39225	4585	11800	5000	30880	50	1	89300000	35095	8.31	0.57	12	0.23	4730.00	69383.00	40850	20231220	-3.79	30500	20230327	28.85	40700	-3.44	20240202	35100	11.97	20240119	40850	-3.79	20231220	30500	28.85	20230327	0.11	N	016360	5000	4584 억	31270445	N	N	2520	N	N
100	20240213	130253	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39450	-150	5	-0.38	6596194200	165463	67.61	39950	40400	39450	51400	27750	39600	39865.07	35.02	0	12362	40300	39950	39700	39350	39100	39825	39225	4585	11800	5000	30880	50	1	89300000	35229	8.34	0.57	12	0.19	4730.00	69383.00	40850	20231220	-3.43	30500	20230327	29.34	40700	-3.07	20240202	35100	12.39	20240119	40850	-3.43	20231220	30500	29.34	20230327	0.11	N	016360	5000	4584 억	31270445	N	N	2520	N	N
101	20240213	120254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39600	0	3	0.00	5376278450	134613	55.00	39950	40400	39550	51400	27750	39600	39938.78	35.02	0	14889	40300	39950	39700	39350	39100	39825	39225	4585	11800	5000	30880	50	1	89300000	35363	8.37	0.57	12	0.15	4730.00	69383.00	40850	20231220	-3.06	30500	20230327	29.84	40700	-2.70	20240202	35100	12.82	20240119	40850	-3.06	20231220	30500	29.84	20230327	0.11	N	016360	5000	4584 억	31270445	N	N	2520	N	N
102	20240213	110254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39650	50	2	0.13	4233060150	105766	43.22	39950	40400	39600	51400	27750	39600	40022.88	35.02	0	17313	40300	39950	39700	39350	39100	39825	39225	4585	11800	5000	30880	50	1	89300000	35407	8.38	0.57	12	0.12	4730.00	69383.00	40850	20231220	-2.94	30500	20230327	30.00	40700	-2.58	20240202	35100	12.96	20240119	40850	-2.94	20231220	30500	30.00	20230327	0.11	N	016360	5000	4584 억	31270445	N	N	2520	N	N
103	20240213	100234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40050	450	2	1.14	3061844500	76346	31.20	39950	40400	39900	51400	27750	39600	40104.85	35.02	0	20990	40300	39950	39700	39350	39100	39825	39225	4585	11800	5000	30880	50	1	89300000	35765	8.47	0.58	12	0.09	4730.00	69383.00	40850	20231220	-1.96	30500	20230327	31.31	40700	-1.60	20240202	35100	14.10	20240119	40850	-1.96	20231220	30500	31.31	20230327	0.11	N	016360	5000	4584 억	31270445	N	N	2520	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History