KissMeData/005830/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98800	3000	2	3.13	27048548200	275515	129.67	97900	99600	95800	124500	67100	95800	98173.56	47.23	0	6865	100533	98166	94633	92266	88733	99350	93450	354	28700	500	72800	100	1	70800000	69950	7.12	1.27	12	0.39	13885.00	78063.00	105400	20240219	-6.26	68700	20230223	43.81	105400	-6.26	20240219	75400	31.03	20240119	105400	-6.26	20240219	68700	43.81	20230410	0.01	N	005830	500	354 억	33437055	N	N	1469	N	N
3	20240229	150209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97800	2000	2	2.09	14574570600	149102	70.17	97900	99600	95800	124500	67100	95800	97748.99	47.23	0	931	100533	98166	94633	92266	88733	99350	93450	354	28700	500	72800	100	1	70800000	69242	7.04	1.25	12	0.21	13885.00	78063.00	105400	20240219	-7.21	68700	20230223	42.36	105400	-7.21	20240219	75400	29.71	20240119	105400	-7.21	20240219	68700	42.36	20230410	0.01	N	005830	500	354 억	33437055	N	N	249	N	N
4	20240229	140209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97700	1900	2	1.98	11435875000	117011	55.07	97900	99600	95800	124500	67100	95800	97733.33	47.23	0	7311	100533	98166	94633	92266	88733	99350	93450	354	28700	500	72800	100	1	70800000	69172	7.04	1.25	12	0.17	13885.00	78063.00	105400	20240219	-7.31	68700	20230223	42.21	105400	-7.31	20240219	75400	29.58	20240119	105400	-7.31	20240219	68700	42.21	20230410	0.01	N	005830	500	354 억	33437055	N	N	249	N	N
5	20240229	130209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97800	2000	2	2.09	9801286000	100277	47.19	97900	99600	95800	124500	67100	95800	97742.11	47.23	0	6554	100533	98166	94633	92266	88733	99350	93450	354	28700	500	72800	100	1	70800000	69242	7.04	1.25	12	0.14	13885.00	78063.00	105400	20240219	-7.21	68700	20230223	42.36	105400	-7.21	20240219	75400	29.71	20240119	105400	-7.21	20240219	68700	42.36	20230410	0.01	N	005830	500	354 억	33437055	N	N	249	N	N
6	20240229	120210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96900	1100	2	1.15	8551712200	87421	41.14	97900	99600	95800	124500	67100	95800	97822.17	47.23	0	6928	100533	98166	94633	92266	88733	99350	93450	354	28700	500	72800	100	1	70800000	68605	6.98	1.24	12	0.12	13885.00	78063.00	105400	20240219	-8.06	68700	20230223	41.05	105400	-8.06	20240219	75400	28.51	20240119	105400	-8.06	20240219	68700	41.05	20230410	0.01	N	005830	500	354 억	33437055	N	N	249	N	N
7	20240229	110210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96300	500	2	0.52	7214163500	73544	34.61	97900	99600	95800	124500	67100	95800	98093.16	47.23	0	7622	100533	98166	94633	92266	88733	99350	93450	354	28700	500	72800	100	1	70800000	68180	6.94	1.23	12	0.10	13885.00	78063.00	105400	20240219	-8.63	68700	20230223	40.17	105400	-8.63	20240219	75400	27.72	20240119	105400	-8.63	20240219	68700	40.17	20230410	0.01	N	005830	500	354 억	33437055	N	N	249	N	N
8	20240229	100210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97700	1900	2	1.98	5921255900	60170	28.32	97900	99600	96700	124500	67100	95800	98408.77	47.23	0	7166	100533	98166	94633	92266	88733	99350	93450	354	28700	500	72800	100	1	70800000	69172	7.04	1.25	12	0.08	13885.00	78063.00	105400	20240219	-7.31	68700	20230223	42.21	105400	-7.31	20240219	75400	29.58	20240119	105400	-7.31	20240219	68700	42.21	20230410	0.01	N	005830	500	354 억	33437055	N	N	249	N	N
9	20240229	090210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99400	3600	2	3.76	1541910000	15751	7.41	97900	99400	96700	124500	67100	95800	97892.83	47.23	0	1940	100533	98166	94633	92266	88733	99350	93450	354	28700	500	72800	100	1	70800000	70375	7.16	1.27	12	0.02	13885.00	78063.00	105400	20240219	-5.69	68700	20230223	44.69	105400	-5.69	20240219	75400	31.83	20240119	105400	-5.69	20240219	68700	44.69	20230410	0.01	N	005830	500	354 억	33437055	N	N	249	N	N
10	20240228	160157	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95800	3800	2	4.13	20004711800	211234	100.53	91200	97000	91100	119600	64400	92000	94703.71	47.18	0	-8116	97666	94832	93166	90332	88666	94000	89500	354	27600	500	69920	100	1	70800000	67826	6.90	1.23	12	0.30	13885.00	78063.00	105400	20240219	-9.11	66700	20230222	43.63	105400	-9.11	20240219	75400	27.06	20240119	105400	-9.11	20240219	68700	39.45	20230410	0.01	N	005830	500	354 억	33404545	N	N	249	N	N
11	20240228	150201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95900	3900	2	4.24	17792410100	188167	89.55	91200	97000	91100	119600	64400	92000	94556.48	47.18	0	-2819	97666	94832	93166	90332	88666	94000	89500	354	27600	500	69920	100	1	70800000	67897	6.91	1.23	12	0.27	13885.00	78063.00	105400	20240219	-9.01	66700	20230222	43.78	105400	-9.01	20240219	75400	27.19	20240119	105400	-9.01	20240219	68700	39.59	20230410	0.01	N	005830	500	354 억	33404545	N	N	305	N	N
12	20240228	140209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96300	4300	2	4.67	14498541700	153870	73.23	91200	97000	91100	119600	64400	92000	94225.92	47.18	0	-64	97666	94832	93166	90332	88666	94000	89500	354	27600	500	69920	100	1	70800000	68180	6.94	1.23	12	0.22	13885.00	78063.00	105400	20240219	-8.63	66700	20230222	44.38	105400	-8.63	20240219	75400	27.72	20240119	105400	-8.63	20240219	68700	40.17	20230410	0.01	N	005830	500	354 억	33404545	N	N	305	N	N
13	20240228	130209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94700	2700	2	2.93	9772874300	104594	49.78	91200	95000	91100	119600	64400	92000	93436.28	47.18	0	3036	97666	94832	93166	90332	88666	94000	89500	354	27600	500	69920	100	1	70800000	67048	6.82	1.21	12	0.15	13885.00	78063.00	105400	20240219	-10.15	66700	20230222	41.98	105400	-10.15	20240219	75400	25.60	20240119	105400	-10.15	20240219	68700	37.85	20230410	0.01	N	005830	500	354 억	33404545	N	N	305	N	N
14	20240228	120210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94100	2100	2	2.28	6777319400	72892	34.69	91200	94100	91100	119600	64400	92000	92977.55	47.18	0	-1697	97666	94832	93166	90332	88666	94000	89500	354	27600	500	69920	100	1	70800000	66623	6.78	1.21	12	0.10	13885.00	78063.00	105400	20240219	-10.72	66700	20230222	41.08	105400	-10.72	20240219	75400	24.80	20240119	105400	-10.72	20240219	68700	36.97	20230410	0.01	N	005830	500	354 억	33404545	N	N	305	N	N
15	20240228	110205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93200	1200	2	1.30	4327450800	46734	22.24	91200	93700	91100	119600	64400	92000	92597.48	47.18	0	874	97666	94832	93166	90332	88666	94000	89500	354	27600	500	69920	100	1	70800000	65986	6.71	1.19	12	0.07	13885.00	78063.00	105400	20240219	-11.57	66700	20230222	39.73	105400	-11.57	20240219	75400	23.61	20240119	105400	-11.57	20240219	68700	35.66	20230410	0.01	N	005830	500	354 억	33404545	N	N	305	N	N
16	20240228	100210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92800	800	2	0.87	2289980600	24830	11.82	91200	93000	91100	119600	64400	92000	92226.36	47.18	0	-209	97666	94832	93166	90332	88666	94000	89500	354	27600	500	69920	100	1	70800000	65702	6.68	1.19	12	0.04	13885.00	78063.00	105400	20240219	-11.95	66700	20230222	39.13	105400	-11.95	20240219	75400	23.08	20240119	105400	-11.95	20240219	68700	35.08	20230410	0.01	N	005830	500	354 억	33404545	N	N	305	N	N
17	20240228	090208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91800	-200	5	-0.22	389747200	4254	2.02	91200	92600	91100	119600	64400	92000	91618.99	47.18	0	44	97666	94832	93166	90332	88666	94000	89500	354	27600	500	69920	100	1	70800000	64994	6.61	1.18	12	0.01	13885.00	78063.00	105400	20240219	-12.90	66700	20230222	37.63	105400	-12.90	20240219	75400	21.75	20240119	105400	-12.90	20240219	68700	33.62	20230410	0.01	N	005830	500	354 억	33404545	N	N	305	N	N
18	20240227	160210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92000	-3000	5	-3.16	19521048500	210125	85.75	94700	96000	91500	123500	66500	95000	92901.96	47.18	0	-47714	98333	96666	94833	93166	91333	95750	92250	354	28500	500	72200	100	1	70800000	65136	6.63	1.18	12	0.30	13885.00	78063.00	105400	20240219	-12.71	65500	20230221	40.46	105400	-12.71	20240219	75400	22.02	20240119	105400	-12.71	20240219	68700	33.92	20230410	0.02	N	005830	500	354 억	33404692	N	N	305	N	N
19	20240227	150209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92100	-2900	5	-3.05	16351455800	175655	71.68	94700	96000	91900	123500	66500	95000	93088.34	47.18	0	-38154	98333	96666	94833	93166	91333	95750	92250	354	28500	500	72200	100	1	70800000	65207	6.63	1.18	12	0.25	13885.00	78063.00	105400	20240219	-12.62	65500	20230221	40.61	105400	-12.62	20240219	75400	22.15	20240119	105400	-12.62	20240219	68700	34.06	20230410	0.02	N	005830	500	354 억	33404692	N	N	123	N	N
20	20240227	140210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92400	-2600	5	-2.74	12729762900	136351	55.64	94700	96000	92300	123500	66500	95000	93360.10	47.18	0	-35754	98333	96666	94833	93166	91333	95750	92250	354	28500	500	72200	100	1	70800000	65419	6.65	1.18	12	0.19	13885.00	78063.00	105400	20240219	-12.33	65500	20230221	41.07	105400	-12.33	20240219	75400	22.55	20240119	105400	-12.33	20240219	68700	34.50	20230410	0.02	N	005830	500	354 억	33404692	N	N	123	N	N
21	20240227	130158	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93100	-1900	5	-2.00	10675071200	114197	46.60	94700	96000	92500	123500	66500	95000	93479.28	47.18	0	-27693	98333	96666	94833	93166	91333	95750	92250	354	28500	500	72200	100	1	70800000	65915	6.71	1.19	12	0.16	13885.00	78063.00	105400	20240219	-11.67	65500	20230221	42.14	105400	-11.67	20240219	75400	23.47	20240119	105400	-11.67	20240219	68700	35.52	20230410	0.02	N	005830	500	354 억	33404692	N	N	123	N	N
22	20240227	120210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93300	-1700	5	-1.79	8980309800	96043	39.19	94700	96000	92500	123500	66500	95000	93502.83	47.18	0	-26160	98333	96666	94833	93166	91333	95750	92250	354	28500	500	72200	100	1	70800000	66056	6.72	1.20	12	0.14	13885.00	78063.00	105400	20240219	-11.48	65500	20230221	42.44	105400	-11.48	20240219	75400	23.74	20240119	105400	-11.48	20240219	68700	35.81	20230410	0.02	N	005830	500	354 억	33404692	N	N	123	N	N
23	20240227	110209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94000	-1000	5	-1.05	7521044000	80407	32.81	94700	96000	92500	123500	66500	95000	93536.96	47.18	0	-22802	98333	96666	94833	93166	91333	95750	92250	354	28500	500	72200	100	1	70800000	66552	6.77	1.20	12	0.11	13885.00	78063.00	105400	20240219	-10.82	65500	20230221	43.51	105400	-10.82	20240219	75400	24.67	20240119	105400	-10.82	20240219	68700	36.83	20230410	0.02	N	005830	500	354 억	33404692	N	N	123	N	N
24	20240227	100209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93200	-1800	5	-1.89	6105995900	65299	26.65	94700	96000	92500	123500	66500	95000	93507.99	47.18	0	-24365	98333	96666	94833	93166	91333	95750	92250	354	28500	500	72200	100	1	70800000	65986	6.71	1.19	12	0.09	13885.00	78063.00	105400	20240219	-11.57	65500	20230221	42.29	105400	-11.57	20240219	75400	23.61	20240119	105400	-11.57	20240219	68700	35.66	20230410	0.02	N	005830	500	354 억	33404692	N	N	123	N	N
25	20240227	090210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94900	-100	5	-0.11	363647300	3838	1.57	94700	96000	94200	123500	66500	95000	94748.38	47.18	0	-144	98333	96666	94833	93166	91333	95750	92250	354	28500	500	72200	100	1	70800000	67189	6.83	1.22	12	0.01	13885.00	78063.00	105400	20240219	-9.96	65500	20230221	44.89	105400	-9.96	20240219	75400	25.86	20240119	105400	-9.96	20240219	68700	38.14	20230410	0.02	N	005830	500	354 억	33404692	N	N	123	N	N
26	20240226	160208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95000	-2800	5	-2.86	19768957700	209484	67.47	95500	96500	93000	127100	68500	97800	94369.68	47.16	0	-47192	101000	99400	96200	94600	91400	100200	95400	354	29300	500	74320	100	1	70800000	67260	6.84	1.22	12	0.30	13885.00	78063.00	105400	20240219	-9.87	65500	20230221	45.04	105400	-9.87	20240219	75400	25.99	20240119	105400	-9.87	20240219	68700	38.28	20230410	0.01	N	005830	500	354 억	33390480	N	N	123	N	N
27	20240226	150209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94800	-3000	5	-3.07	17465050900	185227	59.65	95500	96500	93000	127100	68500	97800	94289.98	47.16	0	-44413	101000	99400	96200	94600	91400	100200	95400	354	29300	500	74320	100	1	70800000	67118	6.83	1.21	12	0.26	13885.00	78063.00	105400	20240219	-10.06	65500	20230221	44.73	105400	-10.06	20240219	75400	25.73	20240119	105400	-10.06	20240219	68700	37.99	20230410	0.01	N	005830	500	354 억	33390480	N	N	3065	N	N
28	20240226	140208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94400	-3400	5	-3.48	14050268700	149260	48.07	95500	96500	93000	127100	68500	97800	94132.85	47.16	0	-34850	101000	99400	96200	94600	91400	100200	95400	354	29300	500	74320	100	1	70800000	66835	6.80	1.21	12	0.21	13885.00	78063.00	105400	20240219	-10.44	65500	20230221	44.12	105400	-10.44	20240219	75400	25.20	20240119	105400	-10.44	20240219	68700	37.41	20230410	0.01	N	005830	500	354 억	33390480	N	N	3065	N	N
29	20240226	130208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93800	-4000	5	-4.09	11932844400	126722	40.81	95500	96500	93000	127100	68500	97800	94165.53	47.16	0	-35336	101000	99400	96200	94600	91400	100200	95400	354	29300	500	74320	100	1	70800000	66410	6.76	1.20	12	0.18	13885.00	78063.00	105400	20240219	-11.01	65500	20230221	43.21	105400	-11.01	20240219	75400	24.40	20240119	105400	-11.01	20240219	68700	36.54	20230410	0.01	N	005830	500	354 억	33390480	N	N	3065	N	N
30	20240226	120208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94100	-3700	5	-3.78	10066258700	106848	34.41	95500	96500	93000	127100	68500	97800	94211.02	47.16	0	-31942	101000	99400	96200	94600	91400	100200	95400	354	29300	500	74320	100	1	70800000	66623	6.78	1.21	12	0.15	13885.00	78063.00	105400	20240219	-10.72	65500	20230221	43.66	105400	-10.72	20240219	75400	24.80	20240119	105400	-10.72	20240219	68700	36.97	20230410	0.01	N	005830	500	354 억	33390480	N	N	3065	N	N
31	20240226	110208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94500	-3300	5	-3.37	8083767200	85833	27.64	95500	96500	93000	127100	68500	97800	94180.18	47.16	0	-31870	101000	99400	96200	94600	91400	100200	95400	354	29300	500	74320	100	1	70800000	66906	6.81	1.21	12	0.12	13885.00	78063.00	105400	20240219	-10.34	65500	20230221	44.27	105400	-10.34	20240219	75400	25.33	20240119	105400	-10.34	20240219	68700	37.55	20230410	0.01	N	005830	500	354 억	33390480	N	N	3065	N	N
32	20240226	100206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93900	-3900	5	-3.99	4688224300	49596	15.97	95500	96500	93000	127100	68500	97800	94528.27	47.16	0	-22746	101000	99400	96200	94600	91400	100200	95400	354	29300	500	74320	100	1	70800000	66481	6.76	1.20	12	0.07	13885.00	78063.00	105400	20240219	-10.91	65500	20230221	43.36	105400	-10.91	20240219	75400	24.54	20240119	105400	-10.91	20240219	68700	36.68	20230410	0.01	N	005830	500	354 억	33390480	N	N	3065	N	N
33	20240226	090204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96400	-1400	5	-1.43	530045400	5540	1.78	95500	96500	95500	127100	68500	97800	95676.06	47.16	0	206	101000	99400	96200	94600	91400	100200	95400	354	29300	500	74320	100	1	70800000	68251	6.94	1.23	12	0.01	13885.00	78063.00	105400	20240219	-8.54	65500	20230221	47.18	105400	-8.54	20240219	75400	27.85	20240119	105400	-8.54	20240219	68700	40.32	20230410	0.01	N	005830	500	354 억	33390480	N	N	3065	N	N
34	20240223	160206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97800	4200	2	4.49	29880450200	310426	126.76	94100	97800	93000	121600	65600	93600	96255.11	47.11	0	15563	99466	96532	94966	92032	90466	95750	91250	354	28000	500	71130	100	1	70800000	69242	7.04	1.25	12	0.44	13885.00	78063.00	105400	20240219	-7.21	65500	20230221	49.31	105400	-7.21	20240219	75400	29.71	20240119	105400	-7.21	20240219	68700	42.36	20230223	0.00	N	005830	500	354 억	33352124	N	N	3065	N	N
35	20240223	150208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97300	3700	2	3.95	26804893300	278902	113.89	94100	97700	93000	121600	65600	93600	96108.64	47.11	0	11099	99466	96532	94966	92032	90466	95750	91250	354	28000	500	71130	100	1	70800000	68888	7.01	1.25	12	0.39	13885.00	78063.00	105400	20240219	-7.69	65500	20230221	48.55	105400	-7.69	20240219	75400	29.05	20240119	105400	-7.69	20240219	68700	41.63	20230223	0.00	N	005830	500	354 억	33352124	N	N	19	N	N
36	20240223	140206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96800	3200	2	3.42	21216333300	221269	90.36	94100	97700	93000	121600	65600	93600	95884.80	47.11	0	19963	99466	96532	94966	92032	90466	95750	91250	354	28000	500	71130	100	1	70800000	68534	6.97	1.24	12	0.31	13885.00	78063.00	105400	20240219	-8.16	65500	20230221	47.79	105400	-8.16	20240219	75400	28.38	20240119	105400	-8.16	20240219	68700	40.90	20230223	0.00	N	005830	500	354 억	33352124	N	N	19	N	N
37	20240223	130206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97100	3500	2	3.74	16016384500	167368	68.35	94100	97700	93000	121600	65600	93600	95695.62	47.11	0	25026	99466	96532	94966	92032	90466	95750	91250	354	28000	500	71130	100	1	70800000	68747	6.99	1.24	12	0.24	13885.00	78063.00	105400	20240219	-7.87	65500	20230221	48.24	105400	-7.87	20240219	75400	28.78	20240119	105400	-7.87	20240219	68700	41.34	20230223	0.00	N	005830	500	354 억	33352124	N	N	19	N	N
38	20240223	120206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95700	2100	2	2.24	12715188700	133140	54.37	94100	97700	93000	121600	65600	93600	95502.39	47.11	0	25287	99466	96532	94966	92032	90466	95750	91250	354	28000	500	71130	100	1	70800000	67756	6.89	1.23	12	0.19	13885.00	78063.00	105400	20240219	-9.20	65500	20230221	46.11	105400	-9.20	20240219	75400	26.92	20240119	105400	-9.20	20240219	68700	39.30	20230223	0.00	N	005830	500	354 억	33352124	N	N	19	N	N
39	20240223	110206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96100	2500	2	2.67	10678719000	111802	45.65	94100	97700	93000	121600	65600	93600	95514.56	47.11	0	25876	99466	96532	94966	92032	90466	95750	91250	354	28000	500	71130	100	1	70800000	68039	6.92	1.23	12	0.16	13885.00	78063.00	105400	20240219	-8.82	65500	20230221	46.72	105400	-8.82	20240219	75400	27.45	20240119	105400	-8.82	20240219	68700	39.88	20230223	0.00	N	005830	500	354 억	33352124	N	N	19	N	N
40	20240223	100204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96200	2600	2	2.78	6834333400	72038	29.42	94100	96400	93000	121600	65600	93600	94871.23	47.11	0	17250	99466	96532	94966	92032	90466	95750	91250	354	28000	500	71130	100	1	70800000	68110	6.93	1.23	12	0.10	13885.00	78063.00	105400	20240219	-8.73	65500	20230221	46.87	105400	-8.73	20240219	75400	27.59	20240119	105400	-8.73	20240219	68700	40.03	20230223	0.00	N	005830	500	354 억	33352124	N	N	19	N	N
41	20240223	090206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95200	1600	2	1.71	964584600	10141	4.14	94100	96400	94000	121600	65600	93600	95117.31	47.11	0	6258	99466	96532	94966	92032	90466	95750	91250	354	28000	500	71130	100	1	70800000	67402	6.86	1.22	12	0.01	13885.00	78063.00	105400	20240219	-9.68	65500	20230221	45.34	105400	-9.68	20240219	75400	26.26	20240119	105400	-9.68	20240219	68700	38.57	20230223	0.00	N	005830	500	354 억	33352124	N	N	19	N	N
42	20240222	160200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93600	-4300	5	-4.39	22235873300	235829	205.61	97600	97900	93400	127200	68600	97900	94288.43	47.17	0	2817	104766	101332	99166	95732	93566	100250	94650	354	29300	500	74400	100	1	70800000	66269	6.74	1.20	12	0.33	13885.00	78063.00	105400	20240219	-11.20	65500	20230221	42.90	105400	-11.20	20240219	75400	24.14	20240119	105400	-11.20	20240219	66700	40.33	20230222	0.01	N	005830	500	354 억	33393607	N	N	19	N	N
43	20240222	150205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94400	-3500	5	-3.58	18348272200	194349	169.44	97600	97900	93400	127200	68600	97900	94408.88	47.17	0	-2109	104766	101332	99166	95732	93566	100250	94650	354	29300	500	74400	100	1	70800000	66835	6.80	1.21	12	0.27	13885.00	78063.00	105400	20240219	-10.44	65500	20230221	44.12	105400	-10.44	20240219	75400	25.20	20240119	105400	-10.44	20240219	66700	41.53	20230222	0.01	N	005830	500	354 억	33393607	N	N	0	N	N
44	20240222	140205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93900	-4000	5	-4.09	14240451800	150777	131.46	97600	97900	93400	127200	68600	97900	94447.11	47.17	0	-13676	104766	101332	99166	95732	93566	100250	94650	354	29300	500	74400	100	1	70800000	66481	6.76	1.20	12	0.21	13885.00	78063.00	105400	20240219	-10.91	65500	20230221	43.36	105400	-10.91	20240219	75400	24.54	20240119	105400	-10.91	20240219	66700	40.78	20230222	0.01	N	005830	500	354 억	33393607	N	N	0	N	N
45	20240222	130205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93500	-4400	5	-4.49	11819053600	124947	108.94	97600	97900	93400	127200	68600	97900	94592.54	47.17	0	-25634	104766	101332	99166	95732	93566	100250	94650	354	29300	500	74400	100	1	70800000	66198	6.73	1.20	12	0.18	13885.00	78063.00	105400	20240219	-11.29	65500	20230221	42.75	105400	-11.29	20240219	75400	24.01	20240119	105400	-11.29	20240219	66700	40.18	20230222	0.01	N	005830	500	354 억	33393607	N	N	0	N	N
46	20240222	120205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93600	-4300	5	-4.39	9806113200	103438	90.18	97600	97900	93400	127200	68600	97900	94801.84	47.17	0	-28742	104766	101332	99166	95732	93566	100250	94650	354	29300	500	74400	100	1	70800000	66269	6.74	1.20	12	0.15	13885.00	78063.00	105400	20240219	-11.20	65500	20230221	42.90	105400	-11.20	20240219	75400	24.14	20240119	105400	-11.20	20240219	66700	40.33	20230222	0.01	N	005830	500	354 억	33393607	N	N	0	N	N
47	20240222	110205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93900	-4000	5	-4.09	7341209300	77122	67.24	97600	97900	93700	127200	68600	97900	95189.56	47.17	0	-29815	104766	101332	99166	95732	93566	100250	94650	354	29300	500	74400	100	1	70800000	66481	6.76	1.20	12	0.11	13885.00	78063.00	105400	20240219	-10.91	65500	20230221	43.36	105400	-10.91	20240219	75400	24.54	20240119	105400	-10.91	20240219	66700	40.78	20230222	0.01	N	005830	500	354 억	33393607	N	N	0	N	N
48	20240222	100204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95400	-2500	5	-2.55	3393030300	35411	30.87	97600	97900	95100	127200	68600	97900	95818.54	47.17	0	-15604	104766	101332	99166	95732	93566	100250	94650	354	29300	500	74400	100	1	70800000	67543	6.87	1.22	12	0.05	13885.00	78063.00	105400	20240219	-9.49	65500	20230221	45.65	105400	-9.49	20240219	75400	26.53	20240119	105400	-9.49	20240219	66700	43.03	20230222	0.01	N	005830	500	354 억	33393607	N	N	0	N	N
49	20240222	090204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95400	-2500	5	-2.55	408729400	4218	3.68	97600	97900	95400	127200	68600	97900	96901.23	47.17	0	-2387	104766	101332	99166	95732	93566	100250	94650	354	29300	500	74400	100	1	70800000	67543	6.87	1.22	12	0.01	13885.00	78063.00	105400	20240219	-9.49	65500	20230221	45.65	105400	-9.49	20240219	75400	26.53	20240119	105400	-9.49	20240219	66700	43.03	20230222	0.01	N	005830	500	354 억	33393607	N	N	0	N	N
50	20240221	160203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97900	-1300	5	-1.31	11301155800	114697	115.52	100200	102600	97000	128900	69500	99200	98530.53	47.17	0	-4489	103733	101466	99933	97666	96133	100700	96900	354	29700	500	75390	100	1	70800000	69313	7.05	1.25	12	0.16	13885.00	78063.00	105400	20240219	-7.12	65300	20230215	49.92	105400	-7.12	20240219	75400	29.84	20240119	105400	-7.12	20240219	65500	49.47	20230221	0.01	N	005830	500	354 억	33396977	N	N	0	N	N
51	20240221	150202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97400	-1800	5	-1.81	9401964600	95281	95.97	100200	102600	97000	128900	69500	99200	98676.17	47.17	0	-1915	103733	101466	99933	97666	96133	100700	96900	354	29700	500	75390	100	1	70800000	68959	7.01	1.25	12	0.13	13885.00	78063.00	105400	20240219	-7.59	65300	20230215	49.16	105400	-7.59	20240219	75400	29.18	20240119	105400	-7.59	20240219	65500	48.70	20230221	0.01	N	005830	500	354 억	33396977	N	N	0	N	N
52	20240221	140204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97500	-1700	5	-1.71	7870794500	79547	80.12	100200	102600	97000	128900	69500	99200	98945.21	47.17	0	-305	103733	101466	99933	97666	96133	100700	96900	354	29700	500	75390	100	1	70800000	69030	7.02	1.25	12	0.11	13885.00	78063.00	105400	20240219	-7.50	65300	20230215	49.31	105400	-7.50	20240219	75400	29.31	20240119	105400	-7.50	20240219	65500	48.85	20230221	0.01	N	005830	500	354 억	33396977	N	N	0	N	N
53	20240221	130204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97500	-1700	5	-1.71	6828157000	68851	69.35	100200	102600	97000	128900	69500	99200	99172.95	47.17	0	-252	103733	101466	99933	97666	96133	100700	96900	354	29700	500	75390	100	1	70800000	69030	7.02	1.25	12	0.10	13885.00	78063.00	105400	20240219	-7.50	65300	20230215	49.31	105400	-7.50	20240219	75400	29.31	20240119	105400	-7.50	20240219	65500	48.85	20230221	0.01	N	005830	500	354 억	33396977	N	N	0	N	N
54	20240221	120204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97600	-1600	5	-1.61	6118040700	61571	62.01	100200	102600	97000	128900	69500	99200	99365.62	47.17	0	-262	103733	101466	99933	97666	96133	100700	96900	354	29700	500	75390	100	1	70800000	69101	7.03	1.25	12	0.09	13885.00	78063.00	105400	20240219	-7.40	65300	20230215	49.46	105400	-7.40	20240219	75400	29.44	20240119	105400	-7.40	20240219	65500	49.01	20230221	0.01	N	005830	500	354 억	33396977	N	N	0	N	N
55	20240221	110205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97600	-1600	5	-1.61	4933995000	49417	49.77	100200	102600	97300	128900	69500	99200	99844.08	47.17	0	-403	103733	101466	99933	97666	96133	100700	96900	354	29700	500	75390	100	1	70800000	69101	7.03	1.25	12	0.07	13885.00	78063.00	105400	20240219	-7.40	65300	20230215	49.46	105400	-7.40	20240219	75400	29.44	20240119	105400	-7.40	20240219	65500	49.01	20230221	0.01	N	005830	500	354 억	33396977	N	N	0	N	N
56	20240221	100203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99000	-200	5	-0.20	3211803200	31894	32.12	100200	102600	98700	128900	69500	99200	100702.43	47.17	0	1638	103733	101466	99933	97666	96133	100700	96900	354	29700	500	75390	100	1	70800000	70092	7.13	1.27	12	0.05	13885.00	78063.00	105400	20240219	-6.07	65300	20230215	51.61	105400	-6.07	20240219	75400	31.30	20240119	105400	-6.07	20240219	65500	51.15	20230221	0.01	N	005830	500	354 억	33396977	N	N	0	N	N
57	20240221	090203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	100400	1200	2	1.21	499335200	4957	4.99	100200	102000	100100	128900	69500	99200	100733.35	47.17	0	1200	103733	101466	99933	97666	96133	100700	96900	354	29700	500	75390	100	1	70800000	71083	7.23	1.29	12	0.01	13885.00	78063.00	105400	20240219	-4.74	65300	20230215	53.75	105400	-4.74	20240219	75400	33.16	20240119	105400	-4.74	20240219	65500	53.28	20230221	0.01	N	005830	500	354 억	33396977	N	N	0	N	N
58	20240220	160200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99200	-2900	5	-2.84	7959226300	80100	41.55	102000	102200	98400	132700	71500	102100	99366.29	47.14	0	11653	107766	104932	102566	99732	97366	106350	101150	354	30600	500	77590	100	1	70800000	70234	7.14	1.27	12	0.11	13885.00	78063.00	105400	20240219	-5.88	65100	20230214	52.38	105400	-5.88	20240219	75400	31.56	20240119	105400	-5.88	20240219	65500	51.45	20230221	0.01	N	005830	500	354 억	33376025	N	N	6585	N	N
59	20240220	150202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99100	-3000	5	-2.94	6158885800	61963	32.14	102000	102200	98400	132700	71500	102100	99396.18	47.14	0	7982	107766	104932	102566	99732	97366	106350	101150	354	30600	500	77590	100	1	70800000	70163	7.14	1.27	12	0.09	13885.00	78063.00	105400	20240219	-5.98	65100	20230214	52.23	105400	-5.98	20240219	75400	31.43	20240119	105400	-5.98	20240219	65500	51.30	20230221	0.01	N	005830	500	354 억	33376025	N	N	6585	N	N
60	20240220	140202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99100	-3000	5	-2.94	5098154100	51262	26.59	102000	102200	98400	132700	71500	102100	99452.89	47.14	0	2509	107766	104932	102566	99732	97366	106350	101150	354	30600	500	77590	100	1	70800000	70163	7.14	1.27	12	0.07	13885.00	78063.00	105400	20240219	-5.98	65100	20230214	52.23	105400	-5.98	20240219	75400	31.43	20240119	105400	-5.98	20240219	65500	51.30	20230221	0.01	N	005830	500	354 억	33376025	N	N	6585	N	N
61	20240220	130203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99200	-2900	5	-2.84	4149053300	41690	21.62	102000	102200	98400	132700	71500	102100	99521.55	47.14	0	-652	107766	104932	102566	99732	97366	106350	101150	354	30600	500	77590	100	1	70800000	70234	7.14	1.27	12	0.06	13885.00	78063.00	105400	20240219	-5.88	65100	20230214	52.38	105400	-5.88	20240219	75400	31.56	20240119	105400	-5.88	20240219	65500	51.45	20230221	0.01	N	005830	500	354 억	33376025	N	N	6585	N	N
62	20240220	120202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99300	-2800	5	-2.74	3605812900	36216	18.78	102000	102200	98400	132700	71500	102100	99564.08	47.14	0	-2504	107766	104932	102566	99732	97366	106350	101150	354	30600	500	77590	100	1	70800000	70304	7.15	1.27	12	0.05	13885.00	78063.00	105400	20240219	-5.79	65100	20230214	52.53	105400	-5.79	20240219	75400	31.70	20240119	105400	-5.79	20240219	65500	51.60	20230221	0.01	N	005830	500	354 억	33376025	N	N	6585	N	N
63	20240220	110200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98800	-3300	5	-3.23	2670473700	26751	13.88	102000	102200	98400	132700	71500	102100	99827.06	47.14	0	-3811	107766	104932	102566	99732	97366	106350	101150	354	30600	500	77590	100	1	70800000	69950	7.12	1.27	12	0.04	13885.00	78063.00	105400	20240219	-6.26	65100	20230214	51.77	105400	-6.26	20240219	75400	31.03	20240119	105400	-6.26	20240219	65500	50.84	20230221	0.01	N	005830	500	354 억	33376025	N	N	6585	N	N
64	20240220	100159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99800	-2300	5	-2.25	1331947000	13245	6.87	102000	102200	99500	132700	71500	102100	100562.25	47.14	0	-996	107766	104932	102566	99732	97366	106350	101150	354	30600	500	77590	100	1	70800000	70658	7.19	1.28	12	0.02	13885.00	78063.00	105400	20240219	-5.31	65100	20230214	53.30	105400	-5.31	20240219	75400	32.36	20240119	105400	-5.31	20240219	65500	52.37	20230221	0.01	N	005830	500	354 억	33376025	N	N	6585	N	N
65	20240220	090203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	100900	-1200	5	-1.18	85313900	842	0.44	102000	102000	100700	132700	71500	102100	101322.92	47.14	0	-320	107766	104932	102566	99732	97366	106350	101150	354	30600	500	77590	100	1	70800000	71437	7.27	1.29	12	0.00	13885.00	78063.00	105400	20240219	-4.27	65100	20230214	54.99	105400	-4.27	20240219	75400	33.82	20240119	105400	-4.27	20240219	65500	54.05	20230221	0.01	N	005830	500	354 억	33376025	N	N	6585	N	N
66	20240219	160202	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	102100	2100	2	2.10	19204477700	186195	111.37	100200	105400	100200	130000	70000	100000	103141.84	47.11	29992	-36329	103333	101666	98333	96666	93333	102500	97500	354	30000	500	76000	100	1	70800000	72287	7.35	1.31	12	0.26	13885.00	78063.00	105400	20240219	-3.13	64600	20230213	58.05	105400	-3.13	20240219	75400	35.41	20240119	105400	-3.13	20240219	65500	55.88	20230221	0.01	N	005830	500	354 억	33354240	N	N	6585	N	N
67	20240219	150203	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	102500	2500	2	2.50	15427175500	149154	89.21	100200	105400	100200	130000	70000	100000	103431.21	47.11	29992	-24837	103333	101666	98333	96666	93333	102500	97500	354	30000	500	76000	100	1	70800000	72570	7.38	1.31	12	0.21	13885.00	78063.00	105400	20240219	-2.75	64600	20230213	58.67	105400	-2.75	20240219	75400	35.94	20240119	105400	-2.75	20240219	65500	56.49	20230221	0.01	N	005830	500	354 억	33354240	N	N	527	N	N
68	20240219	140203	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	104100	4100	2	4.10	12564777600	121386	72.60	100200	105400	100200	130000	70000	100000	103510.96	47.11	29992	-23342	103333	101666	98333	96666	93333	102500	97500	354	30000	500	76000	100	1	70800000	73703	7.50	1.33	12	0.17	13885.00	78063.00	105400	20240219	-1.23	64600	20230213	61.15	105400	-1.23	20240219	75400	38.06	20240119	105400	-1.23	20240219	65500	58.93	20230221	0.01	N	005830	500	354 억	33354240	N	N	527	N	N
69	20240219	130204	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	103200	3200	2	3.20	10951827900	105849	63.31	100200	105400	100200	130000	70000	100000	103466.55	47.11	29992	-23935	103333	101666	98333	96666	93333	102500	97500	354	30000	500	76000	100	1	70800000	73066	7.43	1.32	12	0.15	13885.00	78063.00	105400	20240219	-2.09	64600	20230213	59.75	105400	-2.09	20240219	75400	36.87	20240119	105400	-2.09	20240219	65500	57.56	20230221	0.01	N	005830	500	354 억	33354240	N	N	527	N	N
70	20240219	120203	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	102500	2500	2	2.50	9213925600	88925	53.19	100200	105400	100200	130000	70000	100000	103614.61	47.11	29992	-23504	103333	101666	98333	96666	93333	102500	97500	354	30000	500	76000	100	1	70800000	72570	7.38	1.31	12	0.13	13885.00	78063.00	105400	20240219	-2.75	64600	20230213	58.67	105400	-2.75	20240219	75400	35.94	20240119	105400	-2.75	20240219	65500	56.49	20230221	0.01	N	005830	500	354 억	33354240	N	N	527	N	N
71	20240219	110202	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	103800	3800	2	3.80	6880784500	66301	39.66	100200	105400	100200	130000	70000	100000	103781.06	47.11	29992	-15319	103333	101666	98333	96666	93333	102500	97500	354	30000	500	76000	100	1	70800000	73490	7.48	1.33	12	0.09	13885.00	78063.00	105400	20240219	-1.52	64600	20230213	60.68	105400	-1.52	20240219	75400	37.67	20240119	105400	-1.52	20240219	65500	58.47	20230221	0.01	N	005830	500	354 억	33354240	N	N	527	N	N
72	20240219	100201	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	105100	5100	2	5.10	5048468900	48754	29.16	100200	105400	100200	130000	70000	100000	103549.91	47.11	29992	-10380	103333	101666	98333	96666	93333	102500	97500	354	30000	500	76000	100	1	70800000	74411	7.57	1.35	12	0.07	13885.00	78063.00	105400	20240219	-0.28	64600	20230213	62.69	105400	-0.28	20240219	75400	39.39	20240119	105400	-0.28	20240219	65500	60.46	20230221	0.01	N	005830	500	354 억	33354240	N	N	527	N	N
73	20240219	090202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	101900	1900	2	1.90	343812200	3391	2.03	100200	102500	100200	130000	70000	100000	101390.03	47.11	29992	-33	103333	101666	98333	96666	93333	102500	97500	354	30000	500	76000	100	1	70800000	72145	7.34	1.31	12	0.00	13885.00	78063.00	103000	20240206	-1.07	64600	20230213	57.74	103000	-1.07	20240206	75400	35.15	20240119	103000	-1.07	20240206	65500	55.57	20230221	0.01	N	005830	500	354 억	33354240	N	N	527	N	N
74	20240216	160200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	100000	5000	2	5.26	14444353400	147211	116.90	96400	100000	95000	123500	66500	95000	98118.57	47.06	0	27524	98133	96566	94633	93066	91133	95600	92100	354	28500	500	72200	100	1	70800000	70800	7.20	1.28	12	0.21	13885.00	78063.00	103000	20240206	-2.91	64100	20230210	56.01	103000	-2.91	20240206	75400	32.63	20240119	103000	-2.91	20240206	65500	52.67	20230221	0.01	N	005830	500	354 억	33318462	N	N	527	N	N
75	20240216	150202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99400	4400	2	4.63	12300396700	125706	99.82	96400	100000	95000	123500	66500	95000	97850.51	47.06	0	24125	98133	96566	94633	93066	91133	95600	92100	354	28500	500	72200	100	1	70800000	70375	7.16	1.27	12	0.18	13885.00	78063.00	103000	20240206	-3.50	64100	20230210	55.07	103000	-3.50	20240206	75400	31.83	20240119	103000	-3.50	20240206	65500	51.76	20230221	0.01	N	005830	500	354 억	33318462	N	N	36	N	N
76	20240216	140203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98600	3600	2	3.79	8803924500	90551	71.90	96400	99200	95000	123500	66500	95000	97226.14	47.06	0	20348	98133	96566	94633	93066	91133	95600	92100	354	28500	500	72200	100	1	70800000	69809	7.10	1.26	12	0.13	13885.00	78063.00	103000	20240206	-4.27	64100	20230210	53.82	103000	-4.27	20240206	75400	30.77	20240119	103000	-4.27	20240206	65500	50.53	20230221	0.01	N	005830	500	354 억	33318462	N	N	36	N	N
77	20240216	130201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98300	3300	2	3.47	6964735300	71919	57.11	96400	98800	95000	123500	66500	95000	96841.38	47.06	0	16801	98133	96566	94633	93066	91133	95600	92100	354	28500	500	72200	100	1	70800000	69596	7.08	1.26	12	0.10	13885.00	78063.00	103000	20240206	-4.56	64100	20230210	53.35	103000	-4.56	20240206	75400	30.37	20240119	103000	-4.56	20240206	65500	50.08	20230221	0.01	N	005830	500	354 억	33318462	N	N	36	N	N
78	20240216	120203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97000	2000	2	2.11	5207563700	53933	42.83	96400	97600	95000	123500	66500	95000	96556.17	47.06	0	12841	98133	96566	94633	93066	91133	95600	92100	354	28500	500	72200	100	1	70800000	68676	6.99	1.24	12	0.08	13885.00	78063.00	103000	20240206	-5.83	64100	20230210	51.33	103000	-5.83	20240206	75400	28.65	20240119	103000	-5.83	20240206	65500	48.09	20230221	0.01	N	005830	500	354 억	33318462	N	N	36	N	N
79	20240216	110203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96300	1300	2	1.37	4610091200	47752	37.92	96400	97600	95000	123500	66500	95000	96542.37	47.06	0	12235	98133	96566	94633	93066	91133	95600	92100	354	28500	500	72200	100	1	70800000	68180	6.94	1.23	12	0.07	13885.00	78063.00	103000	20240206	-6.50	64100	20230210	50.23	103000	-6.50	20240206	75400	27.72	20240119	103000	-6.50	20240206	65500	47.02	20230221	0.01	N	005830	500	354 억	33318462	N	N	36	N	N
80	20240216	100202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96500	1500	2	1.58	3338244800	34560	27.44	96400	97600	95000	123500	66500	95000	96592.73	47.06	0	11088	98133	96566	94633	93066	91133	95600	92100	354	28500	500	72200	100	1	70800000	68322	6.95	1.24	12	0.05	13885.00	78063.00	103000	20240206	-6.31	64100	20230210	50.55	103000	-6.31	20240206	75400	27.98	20240119	103000	-6.31	20240206	65500	47.33	20230221	0.01	N	005830	500	354 억	33318462	N	N	36	N	N
81	20240216	090201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95400	400	2	0.42	206811800	2151	1.71	96400	96400	95200	123500	66500	95000	96146.82	47.06	0	85	98133	96566	94633	93066	91133	95600	92100	354	28500	500	72200	100	1	70800000	67543	6.87	1.22	12	0.00	13885.00	78063.00	103000	20240206	-7.38	64100	20230210	48.83	103000	-7.38	20240206	75400	26.53	20240119	103000	-7.38	20240206	65500	45.65	20230221	0.01	N	005830	500	354 억	33318462	N	N	36	N	N
82	20240215	160201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95000	-200	5	-0.21	11926457800	125932	89.25	96100	96200	92700	123700	66700	95200	94705.53	47.01	0	60742	99533	97366	95833	93666	92133	96600	92900	354	28500	500	72350	100	1	70800000	67260	6.84	1.22	12	0.18	13885.00	78063.00	103000	20240206	-7.77	64100	20230210	48.21	103000	-7.77	20240206	75400	25.99	20240119	103000	-7.77	20240206	65300	45.48	20230215	0.01	N	005830	500	354 억	33282068	N	N	36	N	N
83	20240215	150201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95300	100	2	0.11	10105702900	106784	75.68	96100	96200	92700	123700	66700	95200	94636.86	47.01	0	56301	99533	97366	95833	93666	92133	96600	92900	354	28500	500	72350	100	1	70800000	67472	6.86	1.22	12	0.15	13885.00	78063.00	103000	20240206	-7.48	64100	20230210	48.67	103000	-7.48	20240206	75400	26.39	20240119	103000	-7.48	20240206	65300	45.94	20230215	0.01	N	005830	500	354 억	33282068	N	N	4676	N	N
84	20240215	140201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95400	200	2	0.21	8674752700	91737	65.02	96100	96200	92700	123700	66700	95200	94561.11	47.01	0	46147	99533	97366	95833	93666	92133	96600	92900	354	28500	500	72350	100	1	70800000	67543	6.87	1.22	12	0.13	13885.00	78063.00	103000	20240206	-7.38	64100	20230210	48.83	103000	-7.38	20240206	75400	26.53	20240119	103000	-7.38	20240206	65300	46.09	20230215	0.01	N	005830	500	354 억	33282068	N	N	4676	N	N
85	20240215	130201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95100	-100	5	-0.11	7158396900	75744	53.68	96100	96200	92700	123700	66700	95200	94507.77	47.01	0	37733	99533	97366	95833	93666	92133	96600	92900	354	28500	500	72350	100	1	70800000	67331	6.85	1.22	12	0.11	13885.00	78063.00	103000	20240206	-7.67	64100	20230210	48.36	103000	-7.67	20240206	75400	26.13	20240119	103000	-7.67	20240206	65300	45.64	20230215	0.01	N	005830	500	354 억	33282068	N	N	4676	N	N
86	20240215	120201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95500	300	2	0.32	6235250100	66065	46.82	96100	96200	92700	123700	66700	95200	94380.54	47.01	0	31630	99533	97366	95833	93666	92133	96600	92900	354	28500	500	72350	100	1	70800000	67614	6.88	1.22	12	0.09	13885.00	78063.00	103000	20240206	-7.28	64100	20230210	48.99	103000	-7.28	20240206	75400	26.66	20240119	103000	-7.28	20240206	65300	46.25	20230215	0.01	N	005830	500	354 억	33282068	N	N	4676	N	N
87	20240215	110159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94600	-600	5	-0.63	4825606800	51258	36.33	96100	96200	92700	123700	66700	95200	94143.49	47.01	0	24385	99533	97366	95833	93666	92133	96600	92900	354	28500	500	72350	100	1	70800000	66977	6.81	1.21	12	0.07	13885.00	78063.00	103000	20240206	-8.16	64100	20230210	47.58	103000	-8.16	20240206	75400	25.46	20240119	103000	-8.16	20240206	65300	44.87	20230215	0.01	N	005830	500	354 억	33282068	N	N	4676	N	N
88	20240215	100200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94000	-1200	5	-1.26	3365209000	35768	25.35	96100	96200	92700	123700	66700	95200	94084.35	47.01	0	13883	99533	97366	95833	93666	92133	96600	92900	354	28500	500	72350	100	1	70800000	66552	6.77	1.20	12	0.05	13885.00	78063.00	103000	20240206	-8.74	64100	20230210	46.65	103000	-8.74	20240206	75400	24.67	20240119	103000	-8.74	20240206	65300	43.95	20230215	0.01	N	005830	500	354 억	33282068	N	N	4676	N	N
89	20240215	090159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94100	-1100	5	-1.16	457562200	4783	3.39	96100	96200	94100	123700	66700	95200	95664.27	47.01	0	1962	99533	97366	95833	93666	92133	96600	92900	354	28500	500	72350	100	1	70800000	66623	6.78	1.21	12	0.01	13885.00	78063.00	103000	20240206	-8.64	64100	20230210	46.80	103000	-8.64	20240206	75400	24.80	20240119	103000	-8.64	20240206	65300	44.10	20230215	0.01	N	005830	500	354 억	33282068	N	N	4676	N	N
90	20240214	160200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95200	-1600	5	-1.65	13524018500	141099	57.46	96200	98000	94300	125800	67800	96800	95847.74	46.94	0	35830	101733	99266	97933	95466	94133	98600	94800	354	29000	500	73560	100	1	70800000	67402	6.86	1.22	12	0.20	13885.00	78063.00	103000	20240206	-7.57	64100	20230210	48.52	103000	-7.57	20240206	75400	26.26	20240119	103000	-7.57	20240206	65100	46.24	20230214	0.01	N	005830	500	354 억	33236818	N	N	4676	N	N
91	20240214	150200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95000	-1800	5	-1.86	12012295100	125246	51.01	96200	98000	94300	125800	67800	96800	95909.61	46.94	0	32458	101733	99266	97933	95466	94133	98600	94800	354	29000	500	73560	100	1	70800000	67260	6.84	1.22	12	0.18	13885.00	78063.00	103000	20240206	-7.77	64100	20230210	48.21	103000	-7.77	20240206	75400	25.99	20240119	103000	-7.77	20240206	65100	45.93	20230214	0.01	N	005830	500	354 억	33236818	N	N	7327	N	N
92	20240214	140200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94800	-2000	5	-2.07	9216134800	95766	39.00	96200	98000	94700	125800	67800	96800	96235.98	46.94	0	23507	101733	99266	97933	95466	94133	98600	94800	354	29000	500	73560	100	1	70800000	67118	6.83	1.21	12	0.14	13885.00	78063.00	103000	20240206	-7.96	64100	20230210	47.89	103000	-7.96	20240206	75400	25.73	20240119	103000	-7.96	20240206	65100	45.62	20230214	0.01	N	005830	500	354 억	33236818	N	N	7327	N	N
93	20240214	130203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96100	-700	5	-0.72	6411926000	66376	27.03	96200	98000	95500	125800	67800	96800	96600.07	46.94	0	24332	101733	99266	97933	95466	94133	98600	94800	354	29000	500	73560	100	1	70800000	68039	6.92	1.23	12	0.09	13885.00	78063.00	103000	20240206	-6.70	64100	20230210	49.92	103000	-6.70	20240206	75400	27.45	20240119	103000	-6.70	20240206	65100	47.62	20230214	0.01	N	005830	500	354 억	33236818	N	N	7327	N	N
94	20240214	120159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96500	-300	5	-0.31	5538351100	57297	23.34	96200	98000	95500	125800	67800	96800	96660.40	46.94	0	20703	101733	99266	97933	95466	94133	98600	94800	354	29000	500	73560	100	1	70800000	68322	6.95	1.24	12	0.08	13885.00	78063.00	103000	20240206	-6.31	64100	20230210	50.55	103000	-6.31	20240206	75400	27.98	20240119	103000	-6.31	20240206	65100	48.23	20230214	0.01	N	005830	500	354 억	33236818	N	N	7327	N	N
95	20240214	110200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96200	-600	5	-0.62	4492982800	46466	18.92	96200	98000	95500	125800	67800	96800	96693.99	46.94	0	15126	101733	99266	97933	95466	94133	98600	94800	354	29000	500	73560	100	1	70800000	68110	6.93	1.23	12	0.07	13885.00	78063.00	103000	20240206	-6.60	64100	20230210	50.08	103000	-6.60	20240206	75400	27.59	20240119	103000	-6.60	20240206	65100	47.77	20230214	0.01	N	005830	500	354 억	33236818	N	N	7327	N	N
96	20240214	090157	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96700	-100	5	-0.10	102609000	1064	0.43	96200	97200	96200	125800	67800	96800	96437.03	46.94	0	211	101733	99266	97933	95466	94133	98600	94800	354	29000	500	73560	100	1	70800000	68464	6.96	1.24	12	0.00	13885.00	78063.00	103000	20240206	-6.12	64100	20230210	50.86	103000	-6.12	20240206	75400	28.25	20240119	103000	-6.12	20240206	65100	48.54	20230214	0.01	N	005830	500	354 억	33236818	N	N	7327	N	N
97	20240213	160159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96800	-900	5	-0.92	16481750300	167905	67.33	98600	100400	96600	127000	68400	97700	98161.57	46.93	0	37324	101100	99400	97100	95400	93100	100250	96250	354	29300	500	74250	100	1	70800000	68534	6.97	1.24	12	0.24	13885.00	78063.00	103000	20240206	-6.02	64000	20230207	51.25	103000	-6.02	20240206	75400	28.38	20240119	103000	-6.02	20240206	64600	49.85	20230213	0.01	N	005830	500	354 억	33229954	N	N	7327	N	N
98	20240213	150153	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97000	-700	5	-0.72	14995623000	152564	61.18	98600	100400	96800	127000	68400	97700	98290.70	46.93	0	35793	101100	99400	97100	95400	93100	100250	96250	354	29300	500	74250	100	1	70800000	68676	6.99	1.24	12	0.22	13885.00	78063.00	103000	20240206	-5.83	64000	20230207	51.56	103000	-5.83	20240206	75400	28.65	20240119	103000	-5.83	20240206	64600	50.15	20230213	0.01	N	005830	500	354 억	33229954	N	N	602	N	N
99	20240213	140200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97600	-100	5	-0.10	12699435800	128980	51.72	98600	100400	97000	127000	68400	97700	98460.50	46.93	0	31772	101100	99400	97100	95400	93100	100250	96250	354	29300	500	74250	100	1	70800000	69101	7.03	1.25	12	0.18	13885.00	78063.00	103000	20240206	-5.24	64000	20230207	52.50	103000	-5.24	20240206	75400	29.44	20240119	103000	-5.24	20240206	64600	51.08	20230213	0.01	N	005830	500	354 억	33229954	N	N	602	N	N
100	20240213	130158	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97300	-400	5	-0.41	10895840900	110484	44.31	98600	100400	97100	127000	68400	97700	98619.17	46.93	0	30317	101100	99400	97100	95400	93100	100250	96250	354	29300	500	74250	100	1	70800000	68888	7.01	1.25	12	0.16	13885.00	78063.00	103000	20240206	-5.53	64000	20230207	52.03	103000	-5.53	20240206	75400	29.05	20240119	103000	-5.53	20240206	64600	50.62	20230213	0.01	N	005830	500	354 억	33229954	N	N	602	N	N
101	20240213	120159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97600	-100	5	-0.10	9273786700	93846	37.63	98600	100400	97500	127000	68400	97700	98819.20	46.93	0	24604	101100	99400	97100	95400	93100	100250	96250	354	29300	500	74250	100	1	70800000	69101	7.03	1.25	12	0.13	13885.00	78063.00	103000	20240206	-5.24	64000	20230207	52.50	103000	-5.24	20240206	75400	29.44	20240119	103000	-5.24	20240206	64600	51.08	20230213	0.01	N	005830	500	354 억	33229954	N	N	602	N	N
102	20240213	110159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98600	900	2	0.92	7207131500	72794	29.19	98600	100400	97500	127000	68400	97700	99007.22	46.93	0	16323	101100	99400	97100	95400	93100	100250	96250	354	29300	500	74250	100	1	70800000	69809	7.10	1.26	12	0.10	13885.00	78063.00	103000	20240206	-4.27	64000	20230207	54.06	103000	-4.27	20240206	75400	30.77	20240119	103000	-4.27	20240206	64600	52.63	20230213	0.01	N	005830	500	354 억	33229954	N	N	602	N	N
103	20240213	100150	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98600	900	2	0.92	5768742000	58215	23.35	98600	100400	97500	127000	68400	97700	99093.74	46.93	0	10507	101100	99400	97100	95400	93100	100250	96250	354	29300	500	74250	100	1	70800000	69809	7.10	1.26	12	0.08	13885.00	78063.00	103000	20240206	-4.27	64000	20230207	54.06	103000	-4.27	20240206	75400	30.77	20240119	103000	-4.27	20240206	64600	52.63	20230213	0.01	N	005830	500	354 억	33229954	N	N	602	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History