KissMeData/402340/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	161203	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	69900	1900	2	2.79	55849082000	815692	130.59	68600	70000	66500	88400	47600	68000	68467.03	48.77	0	79051	71266	69632	67466	65832	63666	70450	66650	141	20400	100	51680	100	1	138981036	97148	38.07	0.59	12	0.59	1836.00	118943.00	73800	20240223	-5.28	35050	20230316	99.43	73800	-5.28	20240223	46700	49.68	20240117	73800	-5.28	20240223	35050	99.43	20230316	0.06	N	402340	100	141 억	67776111	N	N	192	N	N
3	20240229	151210	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67600	-400	5	-0.59	33729876500	498275	79.77	68600	70000	66500	88400	47600	68000	67693.28	48.77	0	-2581	71266	69632	67466	65832	63666	70450	66650	141	20400	100	51680	100	1	138981036	93951	36.82	0.57	12	0.36	1836.00	118943.00	73800	20240223	-8.40	35050	20230316	92.87	73800	-8.40	20240223	46700	44.75	20240117	73800	-8.40	20240223	35050	92.87	20230316	0.06	N	402340	100	141 억	67776111	N	N	806	N	N
4	20240229	141209	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67100	-900	5	-1.32	25469368700	375538	60.12	68600	70000	66500	88400	47600	68000	67821.01	48.77	0	-34096	71266	69632	67466	65832	63666	70450	66650	141	20400	100	51680	100	1	138981036	93256	36.55	0.56	12	0.27	1836.00	118943.00	73800	20240223	-9.08	35050	20230316	91.44	73800	-9.08	20240223	46700	43.68	20240117	73800	-9.08	20240223	35050	91.44	20230316	0.06	N	402340	100	141 억	67776111	N	N	806	N	N
5	20240229	131207	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	66900	-1100	5	-1.62	21087118500	310302	49.68	68600	70000	66500	88400	47600	68000	67956.76	48.77	0	-34274	71266	69632	67466	65832	63666	70450	66650	141	20400	100	51680	100	1	138981036	92978	36.44	0.56	12	0.22	1836.00	118943.00	73800	20240223	-9.35	35050	20230316	90.87	73800	-9.35	20240223	46700	43.25	20240117	73800	-9.35	20240223	35050	90.87	20230316	0.06	N	402340	100	141 억	67776111	N	N	806	N	N
6	20240229	121207	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67100	-900	5	-1.32	18521494000	271997	43.55	68600	70000	66500	88400	47600	68000	68094.49	48.77	0	-25625	71266	69632	67466	65832	63666	70450	66650	141	20400	100	51680	100	1	138981036	93256	36.55	0.56	12	0.20	1836.00	118943.00	73800	20240223	-9.08	35050	20230316	91.44	73800	-9.08	20240223	46700	43.68	20240117	73800	-9.08	20240223	35050	91.44	20230316	0.06	N	402340	100	141 억	67776111	N	N	806	N	N
7	20240229	111211	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67500	-500	5	-0.74	15733124500	230400	36.89	68600	70000	67100	88400	47600	68000	68286.16	48.77	0	-15350	71266	69632	67466	65832	63666	70450	66650	141	20400	100	51680	100	1	138981036	93812	36.76	0.57	12	0.17	1836.00	118943.00	73800	20240223	-8.54	35050	20230316	92.58	73800	-8.54	20240223	46700	44.54	20240117	73800	-8.54	20240223	35050	92.58	20230316	0.06	N	402340	100	141 억	67776111	N	N	806	N	N
8	20240229	101212	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67400	-600	5	-0.88	11939133800	174048	27.86	68600	70000	67400	88400	47600	68000	68596.86	48.77	0	-6246	71266	69632	67466	65832	63666	70450	66650	141	20400	100	51680	100	1	138981036	93673	36.71	0.57	12	0.13	1836.00	118943.00	73800	20240223	-8.67	35050	20230316	92.30	73800	-8.67	20240223	46700	44.33	20240117	73800	-8.67	20240223	35050	92.30	20230316	0.06	N	402340	100	141 억	67776111	N	N	806	N	N
9	20240229	091210	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	69000	1000	2	1.47	4980906600	72046	11.53	68600	70000	68200	88400	47600	68000	69135.42	48.77	0	8848	71266	69632	67466	65832	63666	70450	66650	141	20400	100	51680	100	1	138981036	95897	37.58	0.58	12	0.05	1836.00	118943.00	73800	20240223	-6.50	35050	20230316	96.86	73800	-6.50	20240223	46700	47.75	20240117	73800	-6.50	20240223	35050	96.86	20230316	0.06	N	402340	100	141 억	67776111	N	N	806	N	N
10	20240228	161059	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	68000	2700	2	4.13	41978443100	620651	93.66	65900	69100	65300	84800	45800	65300	67636.06	48.79	0	127671	70300	67800	66000	63500	61700	66900	62600	141	19500	100	49620	100	1	138981036	94507	37.04	0.57	12	0.45	1836.00	118943.00	73800	20240223	-7.86	35050	20230316	94.01	73800	-7.86	20240223	46700	45.61	20240117	73800	-7.86	20240223	35050	94.01	20230316	0.07	N	402340	100	141 억	67810466	N	N	806	N	N
11	20240228	151057	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	68100	2800	2	4.29	37961898600	561689	84.76	65900	69100	65300	84800	45800	65300	67585.30	48.79	0	112791	70300	67800	66000	63500	61700	66900	62600	141	19500	100	49620	100	1	138981036	94646	37.09	0.57	12	0.40	1836.00	118943.00	73800	20240223	-7.72	35050	20230316	94.29	73800	-7.72	20240223	46700	45.82	20240117	73800	-7.72	20240223	35050	94.29	20230316	0.07	N	402340	100	141 억	67810466	N	N	1279	N	N
12	20240228	141208	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	68400	3100	2	4.75	30030106400	445558	67.23	65900	69100	65300	84800	45800	65300	67398.92	48.79	0	99817	70300	67800	66000	63500	61700	66900	62600	141	19500	100	49620	100	1	138981036	95063	37.25	0.58	12	0.32	1836.00	118943.00	73800	20240223	-7.32	35050	20230316	95.15	73800	-7.32	20240223	46700	46.47	20240117	73800	-7.32	20240223	35050	95.15	20230316	0.07	N	402340	100	141 억	67810466	N	N	1279	N	N
13	20240228	131155	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	68800	3500	2	5.36	23147695500	345367	52.12	65900	68800	65300	84800	45800	65300	67023.52	48.79	0	92751	70300	67800	66000	63500	61700	66900	62600	141	19500	100	49620	100	1	138981036	95619	37.47	0.58	12	0.25	1836.00	118943.00	73800	20240223	-6.78	35050	20230316	96.29	73800	-6.78	20240223	46700	47.32	20240117	73800	-6.78	20240223	35050	96.29	20230316	0.07	N	402340	100	141 억	67810466	N	N	1279	N	N
14	20240228	121212	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67400	2100	2	3.22	17226601500	258074	38.94	65900	67900	65300	84800	45800	65300	66750.68	48.79	0	67873	70300	67800	66000	63500	61700	66900	62600	141	19500	100	49620	100	1	138981036	93673	36.71	0.57	12	0.19	1836.00	118943.00	73800	20240223	-8.67	35050	20230316	92.30	73800	-8.67	20240223	46700	44.33	20240117	73800	-8.67	20240223	35050	92.30	20230316	0.07	N	402340	100	141 억	67810466	N	N	1279	N	N
15	20240228	111127	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67300	2000	2	3.06	13797814800	207291	31.28	65900	67500	65300	84800	45800	65300	66562.60	48.79	0	64190	70300	67800	66000	63500	61700	66900	62600	141	19500	100	49620	100	1	138981036	93534	36.66	0.57	12	0.15	1836.00	118943.00	73800	20240223	-8.81	35050	20230316	92.01	73800	-8.81	20240223	46700	44.11	20240117	73800	-8.81	20240223	35050	92.01	20230316	0.07	N	402340	100	141 억	67810466	N	N	1279	N	N
16	20240228	101208	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67000	1700	2	2.60	9461958800	142681	21.53	65900	67200	65300	84800	45800	65300	66315.55	48.79	0	45937	70300	67800	66000	63500	61700	66900	62600	141	19500	100	49620	100	1	138981036	93117	36.49	0.56	12	0.10	1836.00	118943.00	73800	20240223	-9.21	35050	20230316	91.16	73800	-9.21	20240223	46700	43.47	20240117	73800	-9.21	20240223	35050	91.16	20230316	0.07	N	402340	100	141 억	67810466	N	N	1279	N	N
17	20240228	091212	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	65800	500	2	0.77	3372604700	51050	7.70	65900	67200	65300	84800	45800	65300	66064.88	48.79	0	20860	70300	67800	66000	63500	61700	66900	62600	141	19500	100	49620	100	1	138981036	91450	35.84	0.55	12	0.04	1836.00	118943.00	73800	20240223	-10.84	35050	20230316	87.73	73800	-10.84	20240223	46700	40.90	20240117	73800	-10.84	20240223	35050	87.73	20230316	0.07	N	402340	100	141 억	67810466	N	N	1279	N	N
18	20240227	161206	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	65300	-2000	5	-2.97	42098836600	645196	78.05	68500	68500	64200	87400	47200	67300	65249.65	48.69	0	186972	71766	69532	67766	65532	63766	68650	64650	141	20100	100	51140	100	1	138981036	90755	35.57	0.55	12	0.46	1836.00	118943.00	73800	20240223	-11.52	35050	20230316	86.31	73800	-11.52	20240223	46700	39.83	20240117	73800	-11.52	20240223	35050	86.31	20230316	0.06	N	402340	100	141 억	67671530	N	N	1279	N	N
19	20240227	151207	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	64900	-2400	5	-3.57	36933573600	565949	68.46	68500	68500	64200	87400	47200	67300	65259.54	48.69	0	168686	71766	69532	67766	65532	63766	68650	64650	141	20100	100	51140	100	1	138981036	90199	35.35	0.55	12	0.41	1836.00	118943.00	73800	20240223	-12.06	35050	20230316	85.16	73800	-12.06	20240223	46700	38.97	20240117	73800	-12.06	20240223	35050	85.16	20230316	0.06	N	402340	100	141 억	67671530	N	N	325	N	N
20	20240227	141205	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	65000	-2300	5	-3.42	28449355800	435250	52.65	68500	68500	64200	87400	47200	67300	65363.25	48.69	0	124374	71766	69532	67766	65532	63766	68650	64650	141	20100	100	51140	100	1	138981036	90338	35.40	0.55	12	0.31	1836.00	118943.00	73800	20240223	-11.92	35050	20230316	85.45	73800	-11.92	20240223	46700	39.19	20240117	73800	-11.92	20240223	35050	85.45	20230316	0.06	N	402340	100	141 억	67671530	N	N	325	N	N
21	20240227	131126	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	64900	-2400	5	-3.57	23895826100	365202	44.18	68500	68500	64200	87400	47200	67300	65431.81	48.69	0	120215	71766	69532	67766	65532	63766	68650	64650	141	20100	100	51140	100	1	138981036	90199	35.35	0.55	12	0.26	1836.00	118943.00	73800	20240223	-12.06	35050	20230316	85.16	73800	-12.06	20240223	46700	38.97	20240117	73800	-12.06	20240223	35050	85.16	20230316	0.06	N	402340	100	141 억	67671530	N	N	325	N	N
22	20240227	121206	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	65000	-2300	5	-3.42	21291084400	325242	39.34	68500	68500	64200	87400	47200	67300	65462.28	48.69	0	101583	71766	69532	67766	65532	63766	68650	64650	141	20100	100	51140	100	1	138981036	90338	35.40	0.55	12	0.23	1836.00	118943.00	73800	20240223	-11.92	35050	20230316	85.45	73800	-11.92	20240223	46700	39.19	20240117	73800	-11.92	20240223	35050	85.45	20230316	0.06	N	402340	100	141 억	67671530	N	N	325	N	N
23	20240227	111209	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	65000	-2300	5	-3.42	17546901100	267336	32.34	68500	68500	64700	87400	47200	67300	65636.13	48.69	0	72705	71766	69532	67766	65532	63766	68650	64650	141	20100	100	51140	100	1	138981036	90338	35.40	0.55	12	0.19	1836.00	118943.00	73800	20240223	-11.92	35050	20230316	85.45	73800	-11.92	20240223	46700	39.19	20240117	73800	-11.92	20240223	35050	85.45	20230316	0.06	N	402340	100	141 억	67671530	N	N	325	N	N
24	20240227	101202	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	65200	-2100	5	-3.12	13518277100	205380	24.84	68500	68500	64700	87400	47200	67300	65820.81	48.69	0	42692	71766	69532	67766	65532	63766	68650	64650	141	20100	100	51140	100	1	138981036	90616	35.51	0.55	12	0.15	1836.00	118943.00	73800	20240223	-11.65	35050	20230316	86.02	73800	-11.65	20240223	46700	39.61	20240117	73800	-11.65	20240223	35050	86.02	20230316	0.06	N	402340	100	141 억	67671530	N	N	325	N	N
25	20240227	091207	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	66600	-700	5	-1.04	2823272600	41760	5.05	68500	68500	66500	87400	47200	67300	67607.10	48.69	0	2139	71766	69532	67766	65532	63766	68650	64650	141	20100	100	51140	100	1	138981036	92561	36.27	0.56	12	0.03	1836.00	118943.00	73800	20240223	-9.76	35050	20230316	90.01	73800	-9.76	20240223	46700	42.61	20240117	73800	-9.76	20240223	35050	90.01	20230316	0.06	N	402340	100	141 억	67671530	N	N	325	N	N
26	20240226	161201	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67300	-2000	5	-2.89	55786870700	825349	135.42	69200	70000	66000	90000	48600	69300	67591.58	48.56	0	103988	75633	72466	70633	67466	65633	71550	66550	141	20700	100	52660	100	1	138981036	93534	36.66	0.57	12	0.59	1836.00	118943.00	73800	20240223	-8.81	35050	20230316	92.01	73800	-8.81	20240223	46700	44.11	20240117	73800	-8.81	20240223	35050	92.01	20230316	0.05	N	402340	100	141 억	67494474	N	N	325	N	N
27	20240226	151153	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67600	-1700	5	-2.45	53319632600	788719	129.41	69200	70000	66000	90000	48600	69300	67602.52	48.56	0	103031	75633	72466	70633	67466	65633	71550	66550	141	20700	100	52660	100	1	138981036	93951	36.82	0.57	12	0.57	1836.00	118943.00	73800	20240223	-8.40	35050	20230316	92.87	73800	-8.40	20240223	46700	44.75	20240117	73800	-8.40	20240223	35050	92.87	20230316	0.05	N	402340	100	141 억	67494474	N	N	597	N	N
28	20240226	141159	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67000	-2300	5	-3.32	45881056700	677964	111.24	69200	70000	66000	90000	48600	69300	67674.43	48.56	0	101589	75633	72466	70633	67466	65633	71550	66550	141	20700	100	52660	100	1	138981036	93117	36.49	0.56	12	0.49	1836.00	118943.00	73800	20240223	-9.21	35050	20230316	91.16	73800	-9.21	20240223	46700	43.47	20240117	73800	-9.21	20240223	35050	91.16	20230316	0.05	N	402340	100	141 억	67494474	N	N	597	N	N
29	20240226	131151	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67300	-2000	5	-2.89	36264865500	534808	87.75	69200	70000	66000	90000	48600	69300	67808.74	48.56	0	79075	75633	72466	70633	67466	65633	71550	66550	141	20700	100	52660	100	1	138981036	93534	36.66	0.57	12	0.38	1836.00	118943.00	73800	20240223	-8.81	35050	20230316	92.01	73800	-8.81	20240223	46700	44.11	20240117	73800	-8.81	20240223	35050	92.01	20230316	0.05	N	402340	100	141 억	67494474	N	N	597	N	N
30	20240226	121152	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67200	-2100	5	-3.03	32300518600	475845	78.07	69200	70000	66000	90000	48600	69300	67879.92	48.56	0	56148	75633	72466	70633	67466	65633	71550	66550	141	20700	100	52660	100	1	138981036	93395	36.60	0.56	12	0.34	1836.00	118943.00	73800	20240223	-8.94	35050	20230316	91.73	73800	-8.94	20240223	46700	43.90	20240117	73800	-8.94	20240223	35050	91.73	20230316	0.05	N	402340	100	141 억	67494474	N	N	597	N	N
31	20240226	111149	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67200	-2100	5	-3.03	26612157100	391397	64.22	69200	70000	66000	90000	48600	69300	67992.28	48.56	0	34433	75633	72466	70633	67466	65633	71550	66550	141	20700	100	52660	100	1	138981036	93395	36.60	0.56	12	0.28	1836.00	118943.00	73800	20240223	-8.94	35050	20230316	91.73	73800	-8.94	20240223	46700	43.90	20240117	73800	-8.94	20240223	35050	91.73	20230316	0.05	N	402340	100	141 억	67494474	N	N	597	N	N
32	20240226	101145	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67400	-1900	5	-2.74	18526737700	270377	44.36	69200	70000	67100	90000	48600	69300	68521.46	48.56	0	-5848	75633	72466	70633	67466	65633	71550	66550	141	20700	100	52660	100	1	138981036	93673	36.71	0.57	12	0.19	1836.00	118943.00	73800	20240223	-8.67	35050	20230316	92.30	73800	-8.67	20240223	46700	44.33	20240117	73800	-8.67	20240223	35050	92.30	20230316	0.05	N	402340	100	141 억	67494474	N	N	597	N	N
33	20240226	091144	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	68900	-400	5	-0.58	5656666200	82595	13.55	69200	69200	67600	90000	48600	69300	68485.40	48.56	0	3155	75633	72466	70633	67466	65633	71550	66550	141	20700	100	52660	100	1	138981036	95758	37.53	0.58	12	0.06	1836.00	118943.00	73800	20240223	-6.64	35050	20230316	96.58	73800	-6.64	20240223	46700	47.54	20240117	73800	-6.64	20240223	35050	96.58	20230316	0.05	N	402340	100	141 억	67494474	N	N	597	N	N
34	20240223	161145	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	69300	-3600	5	-4.94	37124126100	525321	54.69	72600	73800	68800	94700	51100	72900	70668.56	48.44	0	119735	74900	73900	71900	70900	68900	74400	71400	141	21800	100	55400	100	1	138981036	96314	37.75	0.58	12	0.38	1836.00	118943.00	73800	20240223	-6.10	35050	20230316	97.72	73800	-6.10	20240223	46700	48.39	20240117	73800	-6.10	20240223	35050	97.72	20230316	0.06	N	402340	100	141 억	67316058	N	N	597	N	N
35	20240223	151138	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	69300	-3600	5	-4.94	32716404600	461855	48.08	72600	73800	68800	94700	51100	72900	70835.53	48.44	0	98595	74900	73900	71900	70900	68900	74400	71400	141	21800	100	55400	100	1	138981036	96314	37.75	0.58	12	0.33	1836.00	118943.00	73800	20240223	-6.10	35050	20230316	97.72	73800	-6.10	20240223	46700	48.39	20240117	73800	-6.10	20240223	35050	97.72	20230316	0.06	N	402340	100	141 억	67316058	N	N	326	N	N
36	20240223	141138	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	69500	-3400	5	-4.66	25027536100	350755	36.52	72600	73800	69300	94700	51100	72900	71351.91	48.44	0	58458	74900	73900	71900	70900	68900	74400	71400	141	21800	100	55400	100	1	138981036	96592	37.85	0.58	12	0.25	1836.00	118943.00	73800	20240223	-5.83	35050	20230316	98.29	73800	-5.83	20240223	46700	48.82	20240117	73800	-5.83	20240223	35050	98.29	20230316	0.06	N	402340	100	141 억	67316058	N	N	326	N	N
37	20240223	131138	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	70000	-2900	5	-3.98	20204026600	281714	29.33	72600	73800	69400	94700	51100	72900	71716.87	48.44	0	44394	74900	73900	71900	70900	68900	74400	71400	141	21800	100	55400	100	1	138981036	97287	38.13	0.59	12	0.20	1836.00	118943.00	73800	20240223	-5.15	35050	20230316	99.71	73800	-5.15	20240223	46700	49.89	20240117	73800	-5.15	20240223	35050	99.71	20230316	0.06	N	402340	100	141 억	67316058	N	N	326	N	N
38	20240223	121141	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	71200	-1700	5	-2.33	14941997600	206718	21.52	72600	73800	71000	94700	51100	72900	72281.07	48.44	0	33505	74900	73900	71900	70900	68900	74400	71400	141	21800	100	55400	100	1	138981036	98954	38.78	0.60	12	0.15	1836.00	118943.00	73800	20240223	-3.52	35050	20230316	103.14	73800	-3.52	20240223	46700	52.46	20240117	73800	-3.52	20240223	35050	103.14	20230316	0.06	N	402340	100	141 억	67316058	N	N	326	N	N
39	20240223	111125	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	71500	-1400	5	-1.92	12568346300	173418	18.05	72600	73800	71100	94700	51100	72900	72473.50	48.44	0	22790	74900	73900	71900	70900	68900	74400	71400	141	21800	100	55400	100	1	138981036	99371	38.94	0.60	12	0.12	1836.00	118943.00	73800	20240223	-3.12	35050	20230316	103.99	73800	-3.12	20240223	46700	53.10	20240117	73800	-3.12	20240223	35050	103.99	20230316	0.06	N	402340	100	141 억	67316058	N	N	326	N	N
40	20240223	101133	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	71900	-1000	5	-1.37	9982773900	137450	14.31	72600	73800	71100	94700	51100	72900	72627.77	48.44	0	14210	74900	73900	71900	70900	68900	74400	71400	141	21800	100	55400	100	1	138981036	99927	39.16	0.60	12	0.10	1836.00	118943.00	73800	20240223	-2.57	35050	20230316	105.14	73800	-2.57	20240223	46700	53.96	20240117	73800	-2.57	20240223	35050	105.14	20230316	0.06	N	402340	100	141 억	67316058	N	N	326	N	N
41	20240223	091136	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	73200	300	2	0.41	4131065300	56532	5.89	72600	73800	72500	94700	51100	72900	73075.81	48.44	0	7906	74900	73900	71900	70900	68900	74400	71400	141	21800	100	55400	100	1	138981036	101734	39.87	0.62	12	0.04	1836.00	118943.00	73800	20240223	-0.81	35050	20230316	108.84	73800	-0.81	20240223	46700	56.75	20240117	73800	-0.81	20240223	35050	108.84	20230316	0.06	N	402340	100	141 억	67316058	N	N	326	N	N
42	20240222	161122	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	72900	3600	2	5.19	68675546200	958448	208.84	70400	72900	69900	90000	48600	69300	71652.33	48.15	0	371141	72166	70732	68766	67332	65366	71450	68050	141	20700	100	52660	100	1	138981036	101317	39.71	0.61	12	0.69	1836.00	118943.00	72900	20240222	0.00	35050	20230316	107.99	72900	0.00	20240222	46700	56.10	20240117	72900	0.00	20240222	35050	107.99	20230316	0.07	N	402340	100	141 억	66913700	N	N	326	N	N
43	20240222	151131	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	72200	2900	2	4.18	61980766100	866435	188.79	70400	72800	69900	90000	48600	69300	71535.87	48.15	0	334350	72166	70732	68766	67332	65366	71450	68050	141	20700	100	52660	100	1	138981036	100344	39.32	0.61	12	0.62	1836.00	118943.00	72800	20240222	-0.82	35050	20230316	105.99	72800	-0.82	20240222	46700	54.60	20240117	72800	-0.82	20240222	35050	105.99	20230316	0.07	N	402340	100	141 억	66913700	N	N	2082	N	N
44	20240222	141129	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	72000	2700	2	3.90	48225223000	675992	147.29	70400	72400	69900	90000	48600	69300	71340.49	48.15	0	236197	72166	70732	68766	67332	65366	71450	68050	141	20700	100	52660	100	1	138981036	100066	39.22	0.61	12	0.49	1836.00	118943.00	72400	20240222	-0.55	35050	20230316	105.42	72400	-0.55	20240222	46700	54.18	20240117	72400	-0.55	20240222	35050	105.42	20230316	0.07	N	402340	100	141 억	66913700	N	N	2082	N	N
45	20240222	131113	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	71500	2200	2	3.17	41785014800	585951	127.67	70400	72400	69900	90000	48600	69300	71312.08	48.15	0	199887	72166	70732	68766	67332	65366	71450	68050	141	20700	100	52660	100	1	138981036	99371	38.94	0.60	12	0.42	1836.00	118943.00	72400	20240222	-1.24	35050	20230316	103.99	72400	-1.24	20240222	46700	53.10	20240117	72400	-1.24	20240222	35050	103.99	20230316	0.07	N	402340	100	141 억	66913700	N	N	2082	N	N
46	20240222	121124	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	71500	2200	2	3.17	35845823700	502680	109.53	70400	72400	69900	90000	48600	69300	71310.16	48.15	0	172274	72166	70732	68766	67332	65366	71450	68050	141	20700	100	52660	100	1	138981036	99371	38.94	0.60	12	0.36	1836.00	118943.00	72400	20240222	-1.24	35050	20230316	103.99	72400	-1.24	20240222	46700	53.10	20240117	72400	-1.24	20240222	35050	103.99	20230316	0.07	N	402340	100	141 억	66913700	N	N	2082	N	N
47	20240222	111124	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	71200	1900	2	2.74	26504326600	372575	81.18	70400	72300	69900	90000	48600	69300	71139.14	48.15	0	127902	72166	70732	68766	67332	65366	71450	68050	141	20700	100	52660	100	1	138981036	98954	38.78	0.60	12	0.27	1836.00	118943.00	72300	20240222	-1.52	35050	20230316	103.14	72300	-1.52	20240222	46700	52.46	20240117	72300	-1.52	20240222	35050	103.14	20230316	0.07	N	402340	100	141 억	66913700	N	N	2082	N	N
48	20240222	101114	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	70700	1400	2	2.02	20403446800	286486	62.42	70400	72300	69900	90000	48600	69300	71220.93	48.15	0	98719	72166	70732	68766	67332	65366	71450	68050	141	20700	100	52660	100	1	138981036	98260	38.51	0.59	12	0.21	1836.00	118943.00	72300	20240222	-2.21	35050	20230316	101.71	72300	-2.21	20240222	46700	51.39	20240117	72300	-2.21	20240222	35050	101.71	20230316	0.07	N	402340	100	141 억	66913700	N	N	2082	N	N
49	20240222	091133	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	71700	2400	2	3.46	9188913200	128650	28.03	70400	72300	70400	90000	48600	69300	71428.72	48.15	0	51454	72166	70732	68766	67332	65366	71450	68050	141	20700	100	52660	100	1	138981036	99649	39.05	0.60	12	0.09	1836.00	118943.00	72300	20240222	-0.83	35050	20230316	104.56	72300	-0.83	20240222	46700	53.53	20240117	72300	-0.83	20240222	35050	104.56	20230316	0.07	N	402340	100	141 억	66913700	N	N	2082	N	N
50	20240221	161119	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	69300	600	2	0.87	31478269300	457571	43.23	69000	70200	66800	89300	48100	68700	68793.45	48.09	0	61762	71766	70232	68966	67432	66166	69600	66800	141	20600	100	52210	100	1	138981036	96314	37.75	0.58	12	0.33	1836.00	118943.00	70500	20240220	-1.70	35050	20230316	97.72	70500	-1.70	20240220	46700	48.39	20240117	70500	-1.70	20240220	35050	97.72	20230316	0.05	N	402340	100	141 억	66836178	N	N	2082	N	N
51	20240221	151110	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	69500	800	2	1.16	29060076300	422682	39.94	69000	70200	66800	89300	48100	68700	68751.63	48.09	0	55354	71766	70232	68966	67432	66166	69600	66800	141	20600	100	52210	100	1	138981036	96592	37.85	0.58	12	0.30	1836.00	118943.00	70500	20240220	-1.42	35050	20230316	98.29	70500	-1.42	20240220	46700	48.82	20240117	70500	-1.42	20240220	35050	98.29	20230316	0.05	N	402340	100	141 억	66836178	N	N	502	N	N
52	20240221	141107	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	69300	600	2	0.87	23485718800	342253	32.34	69000	70200	66800	89300	48100	68700	68620.92	48.09	0	62717	71766	70232	68966	67432	66166	69600	66800	141	20600	100	52210	100	1	138981036	96314	37.75	0.58	12	0.25	1836.00	118943.00	70500	20240220	-1.70	35050	20230316	97.72	70500	-1.70	20240220	46700	48.39	20240117	70500	-1.70	20240220	35050	97.72	20230316	0.05	N	402340	100	141 억	66836178	N	N	502	N	N
53	20240221	131108	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	68900	200	2	0.29	18513005300	270395	25.55	69000	70200	66800	89300	48100	68700	68466.49	48.09	0	65321	71766	70232	68966	67432	66166	69600	66800	141	20600	100	52210	100	1	138981036	95758	37.53	0.58	12	0.19	1836.00	118943.00	70500	20240220	-2.27	35050	20230316	96.58	70500	-2.27	20240220	46700	47.54	20240117	70500	-2.27	20240220	35050	96.58	20230316	0.05	N	402340	100	141 억	66836178	N	N	502	N	N
54	20240221	121112	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	68200	-500	5	-0.73	16262686200	237513	22.44	69000	70200	66800	89300	48100	68700	68470.69	48.09	0	49756	71766	70232	68966	67432	66166	69600	66800	141	20600	100	52210	100	1	138981036	94785	37.15	0.57	12	0.17	1836.00	118943.00	70500	20240220	-3.26	35050	20230316	94.58	70500	-3.26	20240220	46700	46.04	20240117	70500	-3.26	20240220	35050	94.58	20230316	0.05	N	402340	100	141 억	66836178	N	N	502	N	N
55	20240221	111117	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	68200	-500	5	-0.73	13179320800	192417	18.18	69000	70200	66800	89300	48100	68700	68493.50	48.09	0	37070	71766	70232	68966	67432	66166	69600	66800	141	20600	100	52210	100	1	138981036	94785	37.15	0.57	12	0.14	1836.00	118943.00	70500	20240220	-3.26	35050	20230316	94.58	70500	-3.26	20240220	46700	46.04	20240117	70500	-3.26	20240220	35050	94.58	20230316	0.05	N	402340	100	141 억	66836178	N	N	502	N	N
56	20240221	101107	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	67800	-900	5	-1.31	10261958900	149380	14.11	69000	70200	66800	89300	48100	68700	68697.01	48.09	0	26059	71766	70232	68966	67432	66166	69600	66800	141	20600	100	52210	100	1	138981036	94229	36.93	0.57	12	0.11	1836.00	118943.00	70500	20240220	-3.83	35050	20230316	93.44	70500	-3.83	20240220	46700	45.18	20240117	70500	-3.83	20240220	35050	93.44	20230316	0.05	N	402340	100	141 억	66836178	N	N	502	N	N
57	20240221	091110	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	70000	1300	2	1.89	3437408000	49606	4.69	69000	70000	68600	89300	48100	68700	69294.61	48.09	0	7991	71766	70232	68966	67432	66166	69600	66800	141	20600	100	52210	100	1	138981036	97287	38.13	0.59	12	0.04	1836.00	118943.00	70500	20240220	-0.71	35050	20230316	99.71	70500	-0.71	20240220	46700	49.89	20240117	70500	-0.71	20240220	35050	99.71	20230316	0.05	N	402340	100	141 억	66836178	N	N	502	N	N
58	20240220	161103	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	68700	-900	5	-1.29	62331693300	906302	82.72	69400	70500	67700	90400	48800	69600	68775.87	48.07	0	20508	71800	70700	68500	67400	65200	71250	67950	141	20800	100	52890	100	1	138981036	95480	37.42	0.58	12	0.65	1836.00	118943.00	70500	20240220	-2.55	35050	20230316	96.01	70500	-2.55	20240220	46700	47.11	20240117	70500	-2.55	20240220	35050	96.01	20230316	0.04	N	402340	100	141 억	66809250	N	N	502	N	N
59	20240220	151100	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	68300	-1300	5	-1.87	55039214400	799948	73.02	69400	70500	67700	90400	48800	69600	68803.47	48.07	0	-8127	71800	70700	68500	67400	65200	71250	67950	141	20800	100	52890	100	1	138981036	94924	37.20	0.57	12	0.58	1836.00	118943.00	70500	20240220	-3.12	35050	20230316	94.86	70500	-3.12	20240220	46700	46.25	20240117	70500	-3.12	20240220	35050	94.86	20230316	0.04	N	402340	100	141 억	66809250	N	N	1451	N	N
60	20240220	141056	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	68300	-1300	5	-1.87	44209976400	641352	58.54	69400	70500	67700	90400	48800	69600	68932.44	48.07	0	-48066	71800	70700	68500	67400	65200	71250	67950	141	20800	100	52890	100	1	138981036	94924	37.20	0.57	12	0.46	1836.00	118943.00	70500	20240220	-3.12	35050	20230316	94.86	70500	-3.12	20240220	46700	46.25	20240117	70500	-3.12	20240220	35050	94.86	20230316	0.04	N	402340	100	141 억	66809250	N	N	1451	N	N
61	20240220	131102	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	68100	-1500	5	-2.16	37208132100	538643	49.16	69400	70500	67700	90400	48800	69600	69077.51	48.07	0	-31664	71800	70700	68500	67400	65200	71250	67950	141	20800	100	52890	100	1	138981036	94646	37.09	0.57	12	0.39	1836.00	118943.00	70500	20240220	-3.40	35050	20230316	94.29	70500	-3.40	20240220	46700	45.82	20240117	70500	-3.40	20240220	35050	94.29	20230316	0.04	N	402340	100	141 억	66809250	N	N	1451	N	N
62	20240220	121052	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	68900	-700	5	-1.01	30679280300	443417	40.47	69400	70500	67700	90400	48800	69600	69188.30	48.07	0	-11412	71800	70700	68500	67400	65200	71250	67950	141	20800	100	52890	100	1	138981036	95758	37.53	0.58	12	0.32	1836.00	118943.00	70500	20240220	-2.27	35050	20230316	96.58	70500	-2.27	20240220	46700	47.54	20240117	70500	-2.27	20240220	35050	96.58	20230316	0.04	N	402340	100	141 억	66809250	N	N	1451	N	N
63	20240220	111057	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	68000	-1600	5	-2.30	24644872700	355418	32.44	69400	70500	67900	90400	48800	69600	69340.51	48.07	0	-4037	71800	70700	68500	67400	65200	71250	67950	141	20800	100	52890	100	1	138981036	94507	37.04	0.57	12	0.26	1836.00	118943.00	70500	20240220	-3.55	35050	20230316	94.01	70500	-3.55	20240220	46700	45.61	20240117	70500	-3.55	20240220	35050	94.01	20230316	0.04	N	402340	100	141 억	66809250	N	N	1451	N	N
64	20240220	101050	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	68900	-700	5	-1.01	16457758800	236124	21.55	69400	70500	68800	90400	48800	69600	69699.65	48.07	0	8294	71800	70700	68500	67400	65200	71250	67950	141	20800	100	52890	100	1	138981036	95758	37.53	0.58	12	0.17	1836.00	118943.00	70500	20240220	-2.27	35050	20230316	96.58	70500	-2.27	20240220	46700	47.54	20240117	70500	-2.27	20240220	35050	96.58	20230316	0.04	N	402340	100	141 억	66809250	N	N	1451	N	N
65	20240220	091110	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	70100	500	2	0.72	6099879900	87243	7.96	69400	70300	69300	90400	48800	69600	69918.36	48.07	0	20330	71800	70700	68500	67400	65200	71250	67950	141	20800	100	52890	100	1	138981036	97426	38.18	0.59	12	0.06	1836.00	118943.00	70300	20240220	-0.28	35050	20230316	100.00	70300	-0.28	20240220	46700	50.11	20240117	70300	-0.28	20240220	35050	100.00	20230316	0.04	N	402340	100	141 억	66809250	N	N	1451	N	N
66	20240219	161104	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	69600	4100	2	6.26	71408978800	1039403	141.07	67000	69600	66300	85100	45900	65500	68700.47	47.93	77876	87199	67566	66532	64466	63432	61366	67050	63950	141	19600	100	49780	100	1	138981036	96731	37.91	0.59	12	0.75	1836.00	118943.00	69600	20240219	0.00	35050	20230316	98.57	69600	0.00	20240219	46700	49.04	20240117	69600	0.00	20240219	35050	98.57	20230316	0.04	N	402340	100	141 억	66618103	N	N	1451	N	N
67	20240219	151107	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	69400	3900	2	5.95	66746269800	972329	131.96	67000	69500	66300	85100	45900	65500	68645.79	47.93	77876	90921	67566	66532	64466	63432	61366	67050	63950	141	19600	100	49780	100	1	138981036	96453	37.80	0.58	12	0.70	1836.00	118943.00	69500	20240219	-0.14	35050	20230316	98.00	69500	-0.14	20240219	46700	48.61	20240117	69500	-0.14	20240219	35050	98.00	20230316	0.04	N	402340	100	141 억	66618103	N	N	282	N	N
68	20240219	141107	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	69500	4000	2	6.11	54545904900	796229	108.06	67000	69500	66300	85100	45900	65500	68505.32	47.93	77876	129462	67566	66532	64466	63432	61366	67050	63950	141	19600	100	49780	100	1	138981036	96592	37.85	0.58	12	0.57	1836.00	118943.00	69500	20240219	0.00	35050	20230316	98.29	69500	0.00	20240219	46700	48.82	20240117	69500	0.00	20240219	35050	98.29	20230316	0.04	N	402340	100	141 억	66618103	N	N	282	N	N
69	20240219	131105	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	68800	3300	2	5.04	43919896100	642142	87.15	67000	69000	66300	85100	45900	65500	68395.95	47.93	77876	126049	67566	66532	64466	63432	61366	67050	63950	141	19600	100	49780	100	1	138981036	95619	37.47	0.58	12	0.46	1836.00	118943.00	69000	20240219	-0.29	35050	20230316	96.29	69000	-0.29	20240219	46700	47.32	20240117	69000	-0.29	20240219	35050	96.29	20230316	0.04	N	402340	100	141 억	66618103	N	N	282	N	N
70	20240219	121103	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	68700	3200	2	4.89	38701258100	566257	76.85	67000	69000	66300	85100	45900	65500	68345.78	47.93	77876	124425	67566	66532	64466	63432	61366	67050	63950	141	19600	100	49780	100	1	138981036	95480	37.42	0.58	12	0.41	1836.00	118943.00	69000	20240219	-0.43	35050	20230316	96.01	69000	-0.43	20240219	46700	47.11	20240117	69000	-0.43	20240219	35050	96.01	20230316	0.04	N	402340	100	141 억	66618103	N	N	282	N	N
71	20240219	111100	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	68400	2900	2	4.43	30222972100	443008	60.12	67000	69000	66300	85100	45900	65500	68222.22	47.93	77876	91557	67566	66532	64466	63432	61366	67050	63950	141	19600	100	49780	100	1	138981036	95063	37.25	0.58	12	0.32	1836.00	118943.00	69000	20240219	-0.87	35050	20230316	95.15	69000	-0.87	20240219	46700	46.47	20240117	69000	-0.87	20240219	35050	95.15	20230316	0.04	N	402340	100	141 억	66618103	N	N	282	N	N
72	20240219	101056	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	67700	2200	2	3.36	20269936000	297082	40.32	67000	69000	66300	85100	45900	65500	68230.16	47.93	77876	82894	67566	66532	64466	63432	61366	67050	63950	141	19600	100	49780	100	1	138981036	94090	36.87	0.57	12	0.21	1836.00	118943.00	69000	20240219	-1.88	35050	20230316	93.15	69000	-1.88	20240219	46700	44.97	20240117	69000	-1.88	20240219	35050	93.15	20230316	0.04	N	402340	100	141 억	66618103	N	N	282	N	N
73	20240219	091058	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	68200	2700	2	4.12	6829466100	100525	13.64	67000	68800	66300	85100	45900	65500	67938.13	47.93	77876	39613	67566	66532	64466	63432	61366	67050	63950	141	19600	100	49780	100	1	138981036	94785	37.15	0.57	12	0.07	1836.00	118943.00	68800	20240219	-0.87	35050	20230316	94.58	68800	-0.87	20240219	46700	46.04	20240117	68800	-0.87	20240219	35050	94.58	20230316	0.04	N	402340	100	141 억	66618103	N	N	282	N	N
74	20240216	161048	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	65500	3100	2	4.97	39602495700	617124	99.38	63500	65500	62400	81100	43700	62400	64171.22	47.79	0	214226	65666	64032	62466	60832	59266	63250	60050	141	18700	100	47420	100	1	138981036	91033	35.68	0.55	12	0.44	1836.00	118943.00	66900	20240207	-2.09	35050	20230316	86.88	66900	-2.09	20240207	46700	40.26	20240117	66900	-2.09	20240207	35050	86.88	20230316	0.04	N	402340	100	141 억	66425655	N	N	282	N	N
75	20240216	151058	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	64900	2500	2	4.01	33107515200	517632	83.36	63500	65000	62400	81100	43700	62400	63959.56	47.79	0	172204	65666	64032	62466	60832	59266	63250	60050	141	18700	100	47420	100	1	138981036	90199	35.35	0.55	12	0.37	1836.00	118943.00	66900	20240207	-2.99	35050	20230316	85.16	66900	-2.99	20240207	46700	38.97	20240117	66900	-2.99	20240207	35050	85.16	20230316	0.04	N	402340	100	141 억	66425655	N	N	261	N	N
76	20240216	141101	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	64500	2100	2	3.37	25563041300	400973	64.57	63500	64500	62400	81100	43700	62400	63752.53	47.79	0	136085	65666	64032	62466	60832	59266	63250	60050	141	18700	100	47420	100	1	138981036	89643	35.13	0.54	12	0.29	1836.00	118943.00	66900	20240207	-3.59	35050	20230316	84.02	66900	-3.59	20240207	46700	38.12	20240117	66900	-3.59	20240207	35050	84.02	20230316	0.04	N	402340	100	141 억	66425655	N	N	261	N	N
77	20240216	131054	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	63800	1400	2	2.24	17213724100	270998	43.64	63500	64500	62400	81100	43700	62400	63519.75	47.79	0	75324	65666	64032	62466	60832	59266	63250	60050	141	18700	100	47420	100	1	138981036	88670	34.75	0.54	12	0.19	1836.00	118943.00	66900	20240207	-4.63	35050	20230316	82.03	66900	-4.63	20240207	46700	36.62	20240117	66900	-4.63	20240207	35050	82.03	20230316	0.04	N	402340	100	141 억	66425655	N	N	261	N	N
78	20240216	121059	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	63200	800	2	1.28	13150992200	207012	33.34	63500	64500	62400	81100	43700	62400	63527.68	47.79	0	45840	65666	64032	62466	60832	59266	63250	60050	141	18700	100	47420	100	1	138981036	87836	34.42	0.53	12	0.15	1836.00	118943.00	66900	20240207	-5.53	35050	20230316	80.31	66900	-5.53	20240207	46700	35.33	20240117	66900	-5.53	20240207	35050	80.31	20230316	0.04	N	402340	100	141 억	66425655	N	N	261	N	N
79	20240216	111105	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	62900	500	2	0.80	9534059800	149448	24.07	63500	64500	62700	81100	43700	62400	63795.16	47.79	0	26326	65666	64032	62466	60832	59266	63250	60050	141	18700	100	47420	100	1	138981036	87419	34.26	0.53	12	0.11	1836.00	118943.00	66900	20240207	-5.98	35050	20230316	79.46	66900	-5.98	20240207	46700	34.69	20240117	66900	-5.98	20240207	35050	79.46	20230316	0.04	N	402340	100	141 억	66425655	N	N	261	N	N
80	20240216	091052	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	63900	1500	2	2.40	2534442700	39613	6.38	63500	64500	63200	81100	43700	62400	63980.07	47.79	0	12144	65666	64032	62466	60832	59266	63250	60050	141	18700	100	47420	100	1	138981036	88809	34.80	0.54	12	0.03	1836.00	118943.00	66900	20240207	-4.48	35050	20230316	82.31	66900	-4.48	20240207	46700	36.83	20240117	66900	-4.48	20240207	35050	82.31	20230316	0.04	N	402340	100	141 억	66425655	N	N	261	N	N
81	20240215	161047	57	100.00	KOSPI200		금융업	N	N	N	N		N	62400	-1000	5	-1.58	37302244300	599824	95.11	64000	64100	60900	82400	44400	63400	62188.57	47.75	0	18878	67066	65232	63866	62032	60666	64550	61350	141	19000	100	48180	100	1	138981036	86724	33.99	0.52	12	0.43	1836.00	118943.00	66900	20240207	-6.73	35050	20230316	78.03	66900	-6.73	20240207	46700	33.62	20240117	66900	-6.73	20240207	35050	78.03	20230316	0.05	N	402340	100	141 억	66367066	N	N	261	N	N
82	20240215	151054	57	100.00	KOSPI200		금융업	N	N	N	N		N	62800	-600	5	-0.95	33729358600	542679	86.05	64000	64100	60900	82400	44400	63400	62153.40	47.75	0	24908	67066	65232	63866	62032	60666	64550	61350	141	19000	100	48180	100	1	138981036	87280	34.20	0.53	12	0.39	1836.00	118943.00	66900	20240207	-6.13	35050	20230316	79.17	66900	-6.13	20240207	46700	34.48	20240117	66900	-6.13	20240207	35050	79.17	20230316	0.05	N	402340	100	141 억	66367066	N	N	99	N	N
83	20240215	141047	57	100.00	KOSPI200		금융업	N	N	N	N		N	62100	-1300	5	-2.05	27910661300	449612	71.29	64000	64100	60900	82400	44400	63400	62077.18	47.75	0	64041	67066	65232	63866	62032	60666	64550	61350	141	19000	100	48180	100	1	138981036	86307	33.82	0.52	12	0.32	1836.00	118943.00	66900	20240207	-7.17	35050	20230316	77.18	66900	-7.17	20240207	46700	32.98	20240117	66900	-7.17	20240207	35050	77.18	20230316	0.05	N	402340	100	141 억	66367066	N	N	99	N	N
84	20240215	131013	57	100.00	KOSPI200		금융업	N	N	N	N		N	62000	-1400	5	-2.21	23771949700	382951	60.72	64000	64100	60900	82400	44400	63400	62075.66	47.75	0	75148	67066	65232	63866	62032	60666	64550	61350	141	19000	100	48180	100	1	138981036	86168	33.77	0.52	12	0.28	1836.00	118943.00	66900	20240207	-7.32	35050	20230316	76.89	66900	-7.32	20240207	46700	32.76	20240117	66900	-7.32	20240207	35050	76.89	20230316	0.05	N	402340	100	141 억	66367066	N	N	99	N	N
85	20240215	121048	57	100.00	KOSPI200		금융업	N	N	N	N		N	61800	-1600	5	-2.52	18990328200	306030	48.53	64000	64100	60900	82400	44400	63400	62053.76	47.75	0	77561	67066	65232	63866	62032	60666	64550	61350	141	19000	100	48180	100	1	138981036	85890	33.66	0.52	12	0.22	1836.00	118943.00	66900	20240207	-7.62	35050	20230316	76.32	66900	-7.62	20240207	46700	32.33	20240117	66900	-7.62	20240207	35050	76.32	20230316	0.05	N	402340	100	141 억	66367066	N	N	99	N	N
86	20240215	111039	57	100.00	KOSPI200		금융업	N	N	N	N		N	61500	-1900	5	-3.00	14813513700	238148	37.76	64000	64100	60900	82400	44400	63400	62202.92	47.75	0	71323	67066	65232	63866	62032	60666	64550	61350	141	19000	100	48180	100	1	138981036	85473	33.50	0.52	12	0.17	1836.00	118943.00	66900	20240207	-8.07	35050	20230316	75.46	66900	-8.07	20240207	46700	31.69	20240117	66900	-8.07	20240207	35050	75.46	20230316	0.05	N	402340	100	141 억	66367066	N	N	99	N	N
87	20240215	091044	57	100.00	KOSPI200		금융업	N	N	N	N		N	63500	100	2	0.16	1874672200	29503	4.68	64000	64100	62900	82400	44400	63400	63541.80	47.75	0	8333	67066	65232	63866	62032	60666	64550	61350	141	19000	100	48180	100	1	138981036	88253	34.59	0.53	12	0.02	1836.00	118943.00	66900	20240207	-5.08	35050	20230316	81.17	66900	-5.08	20240207	46700	35.97	20240117	66900	-5.08	20240207	35050	81.17	20230316	0.05	N	402340	100	141 억	66367066	N	N	99	N	N
88	20240214	161034	57	100.00	KOSPI200		금융업	N	N	N	N		N	63400	-2300	5	-3.50	34356194200	537719	74.00	64300	65700	62500	85400	46000	65700	63892.62	47.68	0	105179	68700	67200	64800	63300	60900	67950	64050	141	19700	100	49930	100	1	138981036	88114	34.53	0.53	12	0.39	1836.00	118943.00	66900	20240207	-5.23	35050	20230316	80.88	66900	-5.23	20240207	46700	35.76	20240117	66900	-5.23	20240207	35050	80.88	20230316	0.06	N	402340	100	141 억	66264478	N	N	99	N	N
89	20240214	151038	57	100.00	KOSPI200		금융업	N	N	N	N		N	64200	-1500	5	-2.28	30578200700	478401	65.83	64300	65700	62500	85400	46000	65700	63917.27	47.68	0	101101	68700	67200	64800	63300	60900	67950	64050	141	19700	100	49930	100	1	138981036	89226	34.97	0.54	12	0.34	1836.00	118943.00	66900	20240207	-4.04	35050	20230316	83.17	66900	-4.04	20240207	46700	37.47	20240117	66900	-4.04	20240207	35050	83.17	20230316	0.06	N	402340	100	141 억	66264478	N	N	11	N	N
90	20240214	141032	57	100.00	KOSPI200		금융업	N	N	N	N		N	63300	-2400	5	-3.65	21268476700	331420	45.61	64300	65700	62500	85400	46000	65700	64173.49	47.68	0	59967	68700	67200	64800	63300	60900	67950	64050	141	19700	100	49930	100	1	138981036	87975	34.48	0.53	12	0.24	1836.00	118943.00	66900	20240207	-5.38	35050	20230316	80.60	66900	-5.38	20240207	46700	35.55	20240117	66900	-5.38	20240207	35050	80.60	20230316	0.06	N	402340	100	141 억	66264478	N	N	11	N	N
91	20240214	131036	57	100.00	KOSPI200		금융업	N	N	N	N		N	63200	-2500	5	-3.81	16111581700	249375	34.32	64300	65700	63000	85400	46000	65700	64607.56	47.68	0	29854	68700	67200	64800	63300	60900	67950	64050	141	19700	100	49930	100	1	138981036	87836	34.42	0.53	12	0.18	1836.00	118943.00	66900	20240207	-5.53	35050	20230316	80.31	66900	-5.53	20240207	46700	35.33	20240117	66900	-5.53	20240207	35050	80.31	20230316	0.06	N	402340	100	141 억	66264478	N	N	11	N	N
92	20240214	121026	57	100.00	KOSPI200		금융업	N	N	N	N		N	64000	-1700	5	-2.59	13350910600	205967	28.34	64300	65700	63000	85400	46000	65700	64820.35	47.68	0	18980	68700	67200	64800	63300	60900	67950	64050	141	19700	100	49930	100	1	138981036	88948	34.86	0.54	12	0.15	1836.00	118943.00	66900	20240207	-4.33	35050	20230316	82.60	66900	-4.33	20240207	46700	37.04	20240117	66900	-4.33	20240207	35050	82.60	20230316	0.06	N	402340	100	141 억	66264478	N	N	11	N	N
93	20240214	111032	57	100.00	KOSPI200		금융업	N	N	N	N		N	64800	-900	5	-1.37	10096590200	155218	21.36	64300	65700	63000	85400	46000	65700	65047.53	47.68	0	2624	68700	67200	64800	63300	60900	67950	64050	141	19700	100	49930	100	1	138981036	90060	35.29	0.54	12	0.11	1836.00	118943.00	66900	20240207	-3.14	35050	20230316	84.88	66900	-3.14	20240207	46700	38.76	20240117	66900	-3.14	20240207	35050	84.88	20230316	0.06	N	402340	100	141 억	66264478	N	N	11	N	N
94	20240214	091024	57	100.00	KOSPI200		금융업	N	N	N	N		N	65300	-400	5	-0.61	1779926300	27545	3.79	64300	65300	63000	85400	46000	65700	64616.30	47.68	0	7569	68700	67200	64800	63300	60900	67950	64050	141	19700	100	49930	100	1	138981036	90755	35.57	0.55	12	0.02	1836.00	118943.00	66900	20240207	-2.39	35050	20230316	86.31	66900	-2.39	20240207	46700	39.83	20240117	66900	-2.39	20240207	35050	86.31	20230316	0.06	N	402340	100	141 억	66264478	N	N	11	N	N
95	20240213	161022	57	100.00	KOSPI200		금융업	N	N	N	N		N	65700	500	2	0.77	44002693700	675176	75.53	64700	66300	62400	84700	45700	65200	65171.96	47.68	0	128946	68266	66732	65166	63632	62066	65950	62850	141	19500	100	49550	100	1	138981036	91311	35.78	0.55	12	0.49	1836.00	118943.00	66900	20240207	-1.79	35050	20230316	87.45	66900	-1.79	20240207	46700	40.69	20240117	66900	-1.79	20240207	35050	87.45	20230316	0.07	N	402340	100	141 억	66269893	N	N	11	N	N
96	20240213	151022	57	100.00	KOSPI200		금융업	N	N	N	N		N	65700	500	2	0.77	41833915800	642156	71.84	64700	66300	62400	84700	45700	65200	65146.03	47.68	0	131885	68266	66732	65166	63632	62066	65950	62850	141	19500	100	49550	100	1	138981036	91311	35.78	0.55	12	0.46	1836.00	118943.00	66900	20240207	-1.79	35050	20230316	87.45	66900	-1.79	20240207	46700	40.69	20240117	66900	-1.79	20240207	35050	87.45	20230316	0.07	N	402340	100	141 억	66269893	N	N	10	N	N
97	20240213	141031	57	100.00	KOSPI200		금융업	N	N	N	N		N	66000	800	2	1.23	37553063200	577202	64.57	64700	66100	62400	84700	45700	65200	65060.52	47.68	0	128596	68266	66732	65166	63632	62066	65950	62850	141	19500	100	49550	100	1	138981036	91727	35.95	0.55	12	0.42	1836.00	118943.00	66900	20240207	-1.35	35050	20230316	88.30	66900	-1.35	20240207	46700	41.33	20240117	66900	-1.35	20240207	35050	88.30	20230316	0.07	N	402340	100	141 억	66269893	N	N	10	N	N
98	20240213	131016	57	100.00	KOSPI200		금융업	N	N	N	N		N	65600	400	2	0.61	32134375500	494971	55.37	64700	66000	62400	84700	45700	65200	64921.73	47.68	0	127698	68266	66732	65166	63632	62066	65950	62850	141	19500	100	49550	100	1	138981036	91172	35.73	0.55	12	0.36	1836.00	118943.00	66900	20240207	-1.94	35050	20230316	87.16	66900	-1.94	20240207	46700	40.47	20240117	66900	-1.94	20240207	35050	87.16	20230316	0.07	N	402340	100	141 억	66269893	N	N	10	N	N
99	20240213	121029	57	100.00	KOSPI200		금융업	N	N	N	N		N	65700	500	2	0.77	28244416700	435851	48.76	64700	65800	62400	84700	45700	65200	64802.91	47.68	0	125117	68266	66732	65166	63632	62066	65950	62850	141	19500	100	49550	100	1	138981036	91311	35.78	0.55	12	0.31	1836.00	118943.00	66900	20240207	-1.79	35050	20230316	87.45	66900	-1.79	20240207	46700	40.69	20240117	66900	-1.79	20240207	35050	87.45	20230316	0.07	N	402340	100	141 억	66269893	N	N	10	N	N
100	20240213	111054	57	100.00	KOSPI200		금융업	N	N	N	N		N	65500	300	2	0.46	22063665600	341338	38.19	64700	65800	62400	84700	45700	65200	64638.75	47.68	0	104168	68266	66732	65166	63632	62066	65950	62850	141	19500	100	49550	100	1	138981036	91033	35.68	0.55	12	0.25	1836.00	118943.00	66900	20240207	-2.09	35050	20230316	86.88	66900	-2.09	20240207	46700	40.26	20240117	66900	-2.09	20240207	35050	86.88	20230316	0.07	N	402340	100	141 억	66269893	N	N	10	N	N
101	20240213	100920	57	100.00	KOSPI200		금융업	N	N	N	N		N	65200	0	3	0.00	13982008300	217447	24.33	64700	65800	62400	84700	45700	65200	64300.74	47.68	0	52431	68266	66732	65166	63632	62066	65950	62850	141	19500	100	49550	100	1	138981036	90616	35.51	0.55	12	0.16	1836.00	118943.00	66900	20240207	-2.54	35050	20230316	86.02	66900	-2.54	20240207	46700	39.61	20240117	66900	-2.54	20240207	35050	86.02	20230316	0.07	N	402340	100	141 억	66269893	N	N	10	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History