KissMeData/005940/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11740	190	2	1.65	8365105120	717228	227.55	11500	11740	11450	15010	8090	11550	11663.08	17.15	0	82547	11683	11616	11523	11456	11363	11650	11490	16832	3460	5000	8770	10	1	331665921	38938	13.31	0.57	12	0.22	882.00	20648.00	11900	20240220	-1.34	8520	20230327	37.79	11900	-1.34	20240220	9730	20.66	20240118	11900	-1.34	20240220	8520	37.79	20230327	0.13	N	005940	5000	16832 억	56885894	N	N	1001	N	N
3	20240229	150210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11650	100	2	0.87	4429444760	381542	121.05	11500	11660	11450	15010	8090	11550	11609.32	17.15	0	-3153	11683	11616	11523	11456	11363	11650	11490	16832	3460	5000	8770	10	1	331665921	38639	13.21	0.56	12	0.12	882.00	20648.00	11900	20240220	-2.10	8520	20230327	36.74	11900	-2.10	20240220	9730	19.73	20240118	11900	-2.10	20240220	8520	36.74	20230327	0.13	N	005940	5000	16832 억	56885894	N	N	111	N	N
4	20240229	140211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11590	40	2	0.35	3020384870	260459	82.63	11500	11660	11450	15010	8090	11550	11596.39	17.15	0	-42026	11683	11616	11523	11456	11363	11650	11490	16832	3460	5000	8770	10	1	331665921	38440	13.14	0.56	12	0.08	882.00	20648.00	11900	20240220	-2.61	8520	20230327	36.03	11900	-2.61	20240220	9730	19.12	20240118	11900	-2.61	20240220	8520	36.03	20230327	0.13	N	005940	5000	16832 억	56885894	N	N	111	N	N
5	20240229	130211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11560	10	2	0.09	2760253800	237983	75.50	11500	11660	11450	15010	8090	11550	11598.53	17.15	0	-37431	11683	11616	11523	11456	11363	11650	11490	16832	3460	5000	8770	10	1	331665921	38341	13.11	0.56	12	0.07	882.00	20648.00	11900	20240220	-2.86	8520	20230327	35.68	11900	-2.86	20240220	9730	18.81	20240118	11900	-2.86	20240220	8520	35.68	20230327	0.13	N	005940	5000	16832 억	56885894	N	N	111	N	N
6	20240229	120211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11590	40	2	0.35	2437787490	210123	66.66	11500	11660	11450	15010	8090	11550	11601.72	17.15	0	-25364	11683	11616	11523	11456	11363	11650	11490	16832	3460	5000	8770	10	1	331665921	38440	13.14	0.56	12	0.06	882.00	20648.00	11900	20240220	-2.61	8520	20230327	36.03	11900	-2.61	20240220	9730	19.12	20240118	11900	-2.61	20240220	8520	36.03	20230327	0.13	N	005940	5000	16832 억	56885894	N	N	111	N	N
7	20240229	110212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11610	60	2	0.52	2033605070	175261	55.60	11500	11660	11450	15010	8090	11550	11603.29	17.15	0	-7315	11683	11616	11523	11456	11363	11650	11490	16832	3460	5000	8770	10	1	331665921	38506	13.16	0.56	12	0.05	882.00	20648.00	11900	20240220	-2.44	8520	20230327	36.27	11900	-2.44	20240220	9730	19.32	20240118	11900	-2.44	20240220	8520	36.27	20230327	0.13	N	005940	5000	16832 억	56885894	N	N	111	N	N
8	20240229	100212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11660	110	2	0.95	1528134040	131758	41.80	11500	11660	11450	15010	8090	11550	11598.04	17.15	0	2119	11683	11616	11523	11456	11363	11650	11490	16832	3460	5000	8770	10	1	331665921	38672	13.22	0.56	12	0.04	882.00	20648.00	11900	20240220	-2.02	8520	20230327	36.85	11900	-2.02	20240220	9730	19.84	20240118	11900	-2.02	20240220	8520	36.85	20230327	0.13	N	005940	5000	16832 억	56885894	N	N	111	N	N
9	20240229	090212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11520	-30	5	-0.26	94695310	8243	2.62	11500	11520	11450	15010	8090	11550	11487.97	17.15	0	-2081	11683	11616	11523	11456	11363	11650	11490	16832	3460	5000	8770	10	1	331665921	38208	13.06	0.56	12	0.00	882.00	20648.00	11900	20240220	-3.19	8520	20230327	35.21	11900	-3.19	20240220	9730	18.40	20240118	11900	-3.19	20240220	8520	35.21	20230327	0.13	N	005940	5000	16832 억	56885894	N	N	111	N	N
10	20240228	160158	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11550	110	2	0.96	3629390090	314673	68.20	11470	11590	11430	14870	8010	11440	11533.84	17.12	0	91414	11600	11520	11460	11380	11320	11560	11420	16832	3430	5000	8690	10	1	331665921	38307	13.10	0.56	12	0.09	882.00	20648.00	11900	20240220	-2.94	8520	20230327	35.56	11900	-2.94	20240220	9730	18.71	20240118	11900	-2.94	20240220	8520	35.56	20230327	0.13	N	005940	5000	16832 억	56791567	N	N	111	N	N
11	20240228	150202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11550	110	2	0.96	3122285600	270785	58.69	11470	11590	11430	14870	8010	11440	11530.50	17.12	0	84037	11600	11520	11460	11380	11320	11560	11420	16832	3430	5000	8690	10	1	331665921	38307	13.10	0.56	12	0.08	882.00	20648.00	11900	20240220	-2.94	8520	20230327	35.56	11900	-2.94	20240220	9730	18.71	20240118	11900	-2.94	20240220	8520	35.56	20230327	0.13	N	005940	5000	16832 억	56791567	N	N	893	N	N
12	20240228	140211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11560	120	2	1.05	2671042150	231725	50.22	11470	11590	11430	14870	8010	11440	11526.78	17.12	0	78235	11600	11520	11460	11380	11320	11560	11420	16832	3430	5000	8690	10	1	331665921	38341	13.11	0.56	12	0.07	882.00	20648.00	11900	20240220	-2.86	8520	20230327	35.68	11900	-2.86	20240220	9730	18.81	20240118	11900	-2.86	20240220	8520	35.68	20230327	0.13	N	005940	5000	16832 억	56791567	N	N	893	N	N
13	20240228	130211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11510	70	2	0.61	1723166830	149703	32.44	11470	11560	11430	14870	8010	11440	11510.57	17.12	0	35855	11600	11520	11460	11380	11320	11560	11420	16832	3430	5000	8690	10	1	331665921	38175	13.05	0.56	12	0.05	882.00	20648.00	11900	20240220	-3.28	8520	20230327	35.09	11900	-3.28	20240220	9730	18.29	20240118	11900	-3.28	20240220	8520	35.09	20230327	0.13	N	005940	5000	16832 억	56791567	N	N	893	N	N
14	20240228	120212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11520	80	2	0.70	1495685570	129930	28.16	11470	11560	11430	14870	8010	11440	11511.47	17.12	0	32702	11600	11520	11460	11380	11320	11560	11420	16832	3430	5000	8690	10	1	331665921	38208	13.06	0.56	12	0.04	882.00	20648.00	11900	20240220	-3.19	8520	20230327	35.21	11900	-3.19	20240220	9730	18.40	20240118	11900	-3.19	20240220	8520	35.21	20230327	0.13	N	005940	5000	16832 억	56791567	N	N	893	N	N
15	20240228	110206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11510	70	2	0.61	1205462660	104705	22.69	11470	11560	11430	14870	8010	11440	11512.94	17.12	0	23814	11600	11520	11460	11380	11320	11560	11420	16832	3430	5000	8690	10	1	331665921	38175	13.05	0.56	12	0.03	882.00	20648.00	11900	20240220	-3.28	8520	20230327	35.09	11900	-3.28	20240220	9730	18.29	20240118	11900	-3.28	20240220	8520	35.09	20230327	0.13	N	005940	5000	16832 억	56791567	N	N	893	N	N
16	20240228	100211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11510	70	2	0.61	642427940	55879	12.11	11470	11540	11430	14870	8010	11440	11496.77	17.12	0	6544	11600	11520	11460	11380	11320	11560	11420	16832	3430	5000	8690	10	1	331665921	38175	13.05	0.56	12	0.02	882.00	20648.00	11900	20240220	-3.28	8520	20230327	35.09	11900	-3.28	20240220	9730	18.29	20240118	11900	-3.28	20240220	8520	35.09	20230327	0.13	N	005940	5000	16832 억	56791567	N	N	893	N	N
17	20240228	090210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11470	30	2	0.26	97407800	8466	1.83	11470	11530	11460	14870	8010	11440	11505.78	17.12	0	-1791	11600	11520	11460	11380	11320	11560	11420	16832	3430	5000	8690	10	1	331665921	38042	13.00	0.56	12	0.00	882.00	20648.00	11900	20240220	-3.61	8520	20230327	34.62	11900	-3.61	20240220	9730	17.88	20240118	11900	-3.61	20240220	8520	34.62	20230327	0.13	N	005940	5000	16832 억	56791567	N	N	893	N	N
18	20240227	160211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11440	20	2	0.18	5289921850	460620	84.15	11430	11540	11400	14840	8000	11420	11484.49	17.10	0	1612	11746	11582	11436	11272	11126	11510	11200	16832	3420	5000	8670	10	1	331665921	37943	12.97	0.55	12	0.14	882.00	20648.00	11900	20240220	-3.87	8520	20230327	34.27	11900	-3.87	20240220	9730	17.57	20240118	11900	-3.87	20240220	8520	34.27	20230327	0.13	N	005940	5000	16832 억	56703322	N	N	893	N	N
19	20240227	150211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11480	60	2	0.53	4277013530	372191	67.99	11430	11540	11400	14840	8000	11420	11491.64	17.10	0	36469	11746	11582	11436	11272	11126	11510	11200	16832	3420	5000	8670	10	1	331665921	38075	13.02	0.56	12	0.11	882.00	20648.00	11900	20240220	-3.53	8520	20230327	34.74	11900	-3.53	20240220	9730	17.99	20240118	11900	-3.53	20240220	8520	34.74	20230327	0.13	N	005940	5000	16832 억	56703322	N	N	382	N	N
20	20240227	140212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11500	80	2	0.70	3354784340	291990	53.34	11430	11540	11400	14840	8000	11420	11489.62	17.10	0	61272	11746	11582	11436	11272	11126	11510	11200	16832	3420	5000	8670	10	1	331665921	38142	13.04	0.56	12	0.09	882.00	20648.00	11900	20240220	-3.36	8520	20230327	34.98	11900	-3.36	20240220	9730	18.19	20240118	11900	-3.36	20240220	8520	34.98	20230327	0.13	N	005940	5000	16832 억	56703322	N	N	382	N	N
21	20240227	130159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11530	110	2	0.96	2576792010	224403	41.00	11430	11540	11400	14840	8000	11420	11483.16	17.10	0	58219	11746	11582	11436	11272	11126	11510	11200	16832	3420	5000	8670	10	1	331665921	38241	13.07	0.56	12	0.07	882.00	20648.00	11900	20240220	-3.11	8520	20230327	35.33	11900	-3.11	20240220	9730	18.50	20240118	11900	-3.11	20240220	8520	35.33	20230327	0.13	N	005940	5000	16832 억	56703322	N	N	382	N	N
22	20240227	120211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11520	100	2	0.88	2075004660	180843	33.04	11430	11540	11400	14840	8000	11420	11474.37	17.10	0	51973	11746	11582	11436	11272	11126	11510	11200	16832	3420	5000	8670	10	1	331665921	38208	13.06	0.56	12	0.05	882.00	20648.00	11900	20240220	-3.19	8520	20230327	35.21	11900	-3.19	20240220	9730	18.40	20240118	11900	-3.19	20240220	8520	35.21	20230327	0.13	N	005940	5000	16832 억	56703322	N	N	382	N	N
23	20240227	110211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11510	90	2	0.79	1676945450	146221	26.71	11430	11540	11400	14840	8000	11420	11468.90	17.10	0	46040	11746	11582	11436	11272	11126	11510	11200	16832	3420	5000	8670	10	1	331665921	38175	13.05	0.56	12	0.04	882.00	20648.00	11900	20240220	-3.28	8520	20230327	35.09	11900	-3.28	20240220	9730	18.29	20240118	11900	-3.28	20240220	8520	35.09	20230327	0.13	N	005940	5000	16832 억	56703322	N	N	382	N	N
24	20240227	100211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11480	60	2	0.53	962299780	84100	15.36	11430	11480	11400	14840	8000	11420	11442.60	17.10	0	15100	11746	11582	11436	11272	11126	11510	11200	16832	3420	5000	8670	10	1	331665921	38075	13.02	0.56	12	0.03	882.00	20648.00	11900	20240220	-3.53	8520	20230327	34.74	11900	-3.53	20240220	9730	17.99	20240118	11900	-3.53	20240220	8520	34.74	20230327	0.13	N	005940	5000	16832 억	56703322	N	N	382	N	N
25	20240227	090211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11440	20	2	0.18	84674270	7404	1.35	11430	11480	11420	14840	8000	11420	11438.83	17.10	0	3218	11746	11582	11436	11272	11126	11510	11200	16832	3420	5000	8670	10	1	331665921	37943	12.97	0.55	12	0.00	882.00	20648.00	11900	20240220	-3.87	8520	20230327	34.27	11900	-3.87	20240220	9730	17.57	20240118	11900	-3.87	20240220	8520	34.27	20230327	0.13	N	005940	5000	16832 억	56703322	N	N	382	N	N
26	20240226	160210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11420	-150	5	-1.30	6242472040	546334	74.34	11600	11600	11290	15040	8100	11570	11426.03	17.07	0	64979	11870	11720	11580	11430	11290	11795	11505	16832	3470	5000	8790	10	1	331665921	37876	12.95	0.55	12	0.16	882.00	20648.00	11900	20240220	-4.03	8520	20230327	34.04	11900	-4.03	20240220	9730	17.37	20240118	11900	-4.03	20240220	8520	34.04	20230327	0.13	N	005940	5000	16832 억	56622987	N	N	382	N	N
27	20240226	150211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11460	-110	5	-0.95	5684159930	497490	67.70	11600	11600	11290	15040	8100	11570	11425.59	17.07	0	66542	11870	11720	11580	11430	11290	11795	11505	16832	3470	5000	8790	10	1	331665921	38009	12.99	0.56	12	0.15	882.00	20648.00	11900	20240220	-3.70	8520	20230327	34.51	11900	-3.70	20240220	9730	17.78	20240118	11900	-3.70	20240220	8520	34.51	20230327	0.13	N	005940	5000	16832 억	56622987	N	N	783	N	N
28	20240226	140210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11460	-110	5	-0.95	5305190590	464405	63.19	11600	11600	11290	15040	8100	11570	11423.53	17.07	0	63575	11870	11720	11580	11430	11290	11795	11505	16832	3470	5000	8790	10	1	331665921	38009	12.99	0.56	12	0.14	882.00	20648.00	11900	20240220	-3.70	8520	20230327	34.51	11900	-3.70	20240220	9730	17.78	20240118	11900	-3.70	20240220	8520	34.51	20230327	0.13	N	005940	5000	16832 억	56622987	N	N	783	N	N
29	20240226	130209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11470	-100	5	-0.86	4738145320	414881	56.45	11600	11600	11290	15040	8100	11570	11420.38	17.07	0	50230	11870	11720	11580	11430	11290	11795	11505	16832	3470	5000	8790	10	1	331665921	38042	13.00	0.56	12	0.13	882.00	20648.00	11900	20240220	-3.61	8520	20230327	34.62	11900	-3.61	20240220	9730	17.88	20240118	11900	-3.61	20240220	8520	34.62	20230327	0.13	N	005940	5000	16832 억	56622987	N	N	783	N	N
30	20240226	120209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11470	-100	5	-0.86	4445730810	389378	52.98	11600	11600	11290	15040	8100	11570	11417.40	17.07	0	40751	11870	11720	11580	11430	11290	11795	11505	16832	3470	5000	8790	10	1	331665921	38042	13.00	0.56	12	0.12	882.00	20648.00	11900	20240220	-3.61	8520	20230327	34.62	11900	-3.61	20240220	9730	17.88	20240118	11900	-3.61	20240220	8520	34.62	20230327	0.13	N	005940	5000	16832 억	56622987	N	N	783	N	N
31	20240226	110210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11410	-160	5	-1.38	3856766600	337960	45.99	11600	11600	11290	15040	8100	11570	11411.76	17.07	0	10001	11870	11720	11580	11430	11290	11795	11505	16832	3470	5000	8790	10	1	331665921	37843	12.94	0.55	12	0.10	882.00	20648.00	11900	20240220	-4.12	8520	20230327	33.92	11900	-4.12	20240220	9730	17.27	20240118	11900	-4.12	20240220	8520	33.92	20230327	0.13	N	005940	5000	16832 억	56622987	N	N	783	N	N
32	20240226	100208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11420	-150	5	-1.30	1846890070	161261	21.94	11600	11600	11380	15040	8100	11570	11452.57	17.07	0	-16426	11870	11720	11580	11430	11290	11795	11505	16832	3470	5000	8790	10	1	331665921	37876	12.95	0.55	12	0.05	882.00	20648.00	11900	20240220	-4.03	8520	20230327	34.04	11900	-4.03	20240220	9730	17.37	20240118	11900	-4.03	20240220	8520	34.04	20230327	0.13	N	005940	5000	16832 억	56622987	N	N	783	N	N
33	20240226	090205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11500	-70	5	-0.61	178877200	15481	2.11	11600	11600	11470	15040	8100	11570	11554.31	17.07	0	-34	11870	11720	11580	11430	11290	11795	11505	16832	3470	5000	8790	10	1	331665921	38142	13.04	0.56	12	0.00	882.00	20648.00	11900	20240220	-3.36	8520	20230327	34.98	11900	-3.36	20240220	9730	18.19	20240118	11900	-3.36	20240220	8520	34.98	20230327	0.13	N	005940	5000	16832 억	56622987	N	N	783	N	N
34	20240223	160208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11570	170	2	1.49	7861310900	679021	164.61	11470	11730	11440	14820	7980	11400	11577.42	16.97	0	74257	11686	11542	11446	11302	11206	11495	11255	16832	3420	5000	8660	10	1	331665921	38374	13.12	0.56	12	0.20	882.00	20648.00	11900	20240220	-2.77	8520	20230327	35.80	11900	-2.77	20240220	9730	18.91	20240118	11900	-2.77	20240220	8520	35.80	20230327	0.12	N	005940	5000	16832 억	56288434	N	N	783	N	N
35	20240223	150209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11570	170	2	1.49	7166837610	619026	150.07	11470	11730	11440	14820	7980	11400	11577.60	16.97	0	73718	11686	11542	11446	11302	11206	11495	11255	16832	3420	5000	8660	10	1	331665921	38374	13.12	0.56	12	0.19	882.00	20648.00	11900	20240220	-2.77	8520	20230327	35.80	11900	-2.77	20240220	9730	18.91	20240118	11900	-2.77	20240220	8520	35.80	20230327	0.12	N	005940	5000	16832 억	56288434	N	N	270	N	N
36	20240223	140208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11550	150	2	1.32	5971140830	515643	125.01	11470	11730	11440	14820	7980	11400	11579.99	16.97	0	104784	11686	11542	11446	11302	11206	11495	11255	16832	3420	5000	8660	10	1	331665921	38307	13.10	0.56	12	0.16	882.00	20648.00	11900	20240220	-2.94	8520	20230327	35.56	11900	-2.94	20240220	9730	18.71	20240118	11900	-2.94	20240220	8520	35.56	20230327	0.12	N	005940	5000	16832 억	56288434	N	N	270	N	N
37	20240223	130207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11560	160	2	1.40	5127616640	442671	107.32	11470	11730	11440	14820	7980	11400	11583.36	16.97	0	101480	11686	11542	11446	11302	11206	11495	11255	16832	3420	5000	8660	10	1	331665921	38341	13.11	0.56	12	0.13	882.00	20648.00	11900	20240220	-2.86	8520	20230327	35.68	11900	-2.86	20240220	9730	18.81	20240118	11900	-2.86	20240220	8520	35.68	20230327	0.12	N	005940	5000	16832 억	56288434	N	N	270	N	N
38	20240223	120207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11570	170	2	1.49	4561347260	393690	95.44	11470	11730	11440	14820	7980	11400	11586.14	16.97	0	106976	11686	11542	11446	11302	11206	11495	11255	16832	3420	5000	8660	10	1	331665921	38374	13.12	0.56	12	0.12	882.00	20648.00	11900	20240220	-2.77	8520	20230327	35.80	11900	-2.77	20240220	9730	18.91	20240118	11900	-2.77	20240220	8520	35.80	20230327	0.12	N	005940	5000	16832 억	56288434	N	N	270	N	N
39	20240223	110207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11550	150	2	1.32	3913600450	337618	81.85	11470	11730	11440	14820	7980	11400	11591.80	16.97	0	121629	11686	11542	11446	11302	11206	11495	11255	16832	3420	5000	8660	10	1	331665921	38307	13.10	0.56	12	0.10	882.00	20648.00	11900	20240220	-2.94	8520	20230327	35.56	11900	-2.94	20240220	9730	18.71	20240118	11900	-2.94	20240220	8520	35.56	20230327	0.12	N	005940	5000	16832 억	56288434	N	N	270	N	N
40	20240223	100206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11620	220	2	1.93	3119571010	269076	65.23	11470	11730	11440	14820	7980	11400	11593.64	16.97	0	113713	11686	11542	11446	11302	11206	11495	11255	16832	3420	5000	8660	10	1	331665921	38540	13.17	0.56	12	0.08	882.00	20648.00	11900	20240220	-2.35	8520	20230327	36.38	11900	-2.35	20240220	9730	19.42	20240118	11900	-2.35	20240220	8520	36.38	20230327	0.12	N	005940	5000	16832 억	56288434	N	N	270	N	N
41	20240223	090207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11480	80	2	0.70	797313340	69355	16.81	11470	11540	11440	14820	7980	11400	11496.12	16.97	0	10256	11686	11542	11446	11302	11206	11495	11255	16832	3420	5000	8660	10	1	331665921	38075	13.02	0.56	12	0.02	882.00	20648.00	11900	20240220	-3.53	8520	20230327	34.74	11900	-3.53	20240220	9730	17.99	20240118	11900	-3.53	20240220	8520	34.74	20230327	0.12	N	005940	5000	16832 억	56288434	N	N	270	N	N
42	20240222	160201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11400	-110	5	-0.96	4707375790	412324	63.95	11590	11590	11350	14960	8060	11510	11416.66	17.00	0	-110820	11750	11630	11490	11370	11230	11690	11430	16832	3450	5000	8740	10	1	331665921	37810	12.93	0.55	12	0.12	882.00	20648.00	11900	20240220	-4.20	8520	20230327	33.80	11900	-4.20	20240220	9730	17.16	20240118	11900	-4.20	20240220	8520	33.80	20230327	0.15	N	005940	5000	16832 억	56396125	N	N	270	N	N
43	20240222	150207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11440	-70	5	-0.61	3957307120	346551	53.75	11590	11590	11350	14960	8060	11510	11419.08	17.00	0	-94601	11750	11630	11490	11370	11230	11690	11430	16832	3450	5000	8740	10	1	331665921	37943	12.97	0.55	12	0.10	882.00	20648.00	11900	20240220	-3.87	8520	20230327	34.27	11900	-3.87	20240220	9730	17.57	20240118	11900	-3.87	20240220	8520	34.27	20230327	0.15	N	005940	5000	16832 억	56396125	N	N	579	N	N
44	20240222	140207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11440	-70	5	-0.61	3452588020	302490	46.92	11590	11590	11350	14960	8060	11510	11413.84	17.00	0	-88623	11750	11630	11490	11370	11230	11690	11430	16832	3450	5000	8740	10	1	331665921	37943	12.97	0.55	12	0.09	882.00	20648.00	11900	20240220	-3.87	8520	20230327	34.27	11900	-3.87	20240220	9730	17.57	20240118	11900	-3.87	20240220	8520	34.27	20230327	0.15	N	005940	5000	16832 억	56396125	N	N	579	N	N
45	20240222	130207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11380	-130	5	-1.13	2859694980	250540	38.86	11590	11590	11350	14960	8060	11510	11414.07	17.00	0	-94780	11750	11630	11490	11370	11230	11690	11430	16832	3450	5000	8740	10	1	331665921	37744	12.90	0.55	12	0.08	882.00	20648.00	11900	20240220	-4.37	8520	20230327	33.57	11900	-4.37	20240220	9730	16.96	20240118	11900	-4.37	20240220	8520	33.57	20230327	0.15	N	005940	5000	16832 억	56396125	N	N	579	N	N
46	20240222	120207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11400	-110	5	-0.96	2607185960	228365	35.42	11590	11590	11350	14960	8060	11510	11416.69	17.00	0	-93997	11750	11630	11490	11370	11230	11690	11430	16832	3450	5000	8740	10	1	331665921	37810	12.93	0.55	12	0.07	882.00	20648.00	11900	20240220	-4.20	8520	20230327	33.80	11900	-4.20	20240220	9730	17.16	20240118	11900	-4.20	20240220	8520	33.80	20230327	0.15	N	005940	5000	16832 억	56396125	N	N	579	N	N
47	20240222	110207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11420	-90	5	-0.78	2097225910	183609	28.48	11590	11590	11350	14960	8060	11510	11422.17	17.00	0	-85257	11750	11630	11490	11370	11230	11690	11430	16832	3450	5000	8740	10	1	331665921	37876	12.95	0.55	12	0.06	882.00	20648.00	11900	20240220	-4.03	8520	20230327	34.04	11900	-4.03	20240220	9730	17.37	20240118	11900	-4.03	20240220	8520	34.04	20230327	0.15	N	005940	5000	16832 억	56396125	N	N	579	N	N
48	20240222	100205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11440	-70	5	-0.61	1608965990	140918	21.86	11590	11590	11350	14960	8060	11510	11417.65	17.00	0	-71207	11750	11630	11490	11370	11230	11690	11430	16832	3450	5000	8740	10	1	331665921	37943	12.97	0.55	12	0.04	882.00	20648.00	11900	20240220	-3.87	8520	20230327	34.27	11900	-3.87	20240220	9730	17.57	20240118	11900	-3.87	20240220	8520	34.27	20230327	0.15	N	005940	5000	16832 억	56396125	N	N	579	N	N
49	20240222	090206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11480	-30	5	-0.26	116244930	10072	1.56	11590	11590	11480	14960	8060	11510	11541.87	17.00	0	-3245	11750	11630	11490	11370	11230	11690	11430	16832	3450	5000	8740	10	1	331665921	38075	13.02	0.56	12	0.00	882.00	20648.00	11900	20240220	-3.53	8520	20230327	34.74	11900	-3.53	20240220	9730	17.99	20240118	11900	-3.53	20240220	8520	34.74	20230327	0.15	N	005940	5000	16832 억	56396125	N	N	579	N	N
50	20240221	160205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11510	10	2	0.09	7393108220	644017	82.58	11500	11610	11350	14950	8050	11500	11479.67	17.05	0	-185867	12033	11766	11633	11366	11233	11700	11300	16832	3450	5000	8740	10	1	331665921	38175	13.05	0.56	12	0.19	882.00	20648.00	11900	20240220	-3.28	8520	20230327	35.09	11900	-3.28	20240220	9730	18.29	20240118	11900	-3.28	20240220	8520	35.09	20230327	0.14	N	005940	5000	16832 억	56547193	N	N	579	N	N
51	20240221	150204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11520	20	2	0.17	6733009740	586716	75.24	11500	11610	11350	14950	8050	11500	11475.75	17.05	0	-164543	12033	11766	11633	11366	11233	11700	11300	16832	3450	5000	8740	10	1	331665921	38208	13.06	0.56	12	0.18	882.00	20648.00	11900	20240220	-3.19	8520	20230327	35.21	11900	-3.19	20240220	9730	18.40	20240118	11900	-3.19	20240220	8520	35.21	20230327	0.14	N	005940	5000	16832 억	56547193	N	N	342	N	N
52	20240221	140205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11560	60	2	0.52	5546812710	483778	62.04	11500	11610	11350	14950	8050	11500	11465.60	17.05	0	-110056	12033	11766	11633	11366	11233	11700	11300	16832	3450	5000	8740	10	1	331665921	38341	13.11	0.56	12	0.15	882.00	20648.00	11900	20240220	-2.86	8520	20230327	35.68	11900	-2.86	20240220	9730	18.81	20240118	11900	-2.86	20240220	8520	35.68	20230327	0.14	N	005940	5000	16832 억	56547193	N	N	342	N	N
53	20240221	130205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11380	-120	5	-1.04	4493354690	392136	50.28	11500	11610	11350	14950	8050	11500	11458.64	17.05	0	-97830	12033	11766	11633	11366	11233	11700	11300	16832	3450	5000	8740	10	1	331665921	37744	12.90	0.55	12	0.12	882.00	20648.00	11900	20240220	-4.37	8520	20230327	33.57	11900	-4.37	20240220	9730	16.96	20240118	11900	-4.37	20240220	8520	33.57	20230327	0.14	N	005940	5000	16832 억	56547193	N	N	342	N	N
54	20240221	120205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11390	-110	5	-0.96	4250308060	370788	47.55	11500	11610	11350	14950	8050	11500	11462.89	17.05	0	-89752	12033	11766	11633	11366	11233	11700	11300	16832	3450	5000	8740	10	1	331665921	37777	12.91	0.55	12	0.11	882.00	20648.00	11900	20240220	-4.29	8520	20230327	33.69	11900	-4.29	20240220	9730	17.06	20240118	11900	-4.29	20240220	8520	33.69	20230327	0.14	N	005940	5000	16832 억	56547193	N	N	342	N	N
55	20240221	110206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11410	-90	5	-0.78	3683502580	321050	41.17	11500	11610	11350	14950	8050	11500	11473.28	17.05	0	-73841	12033	11766	11633	11366	11233	11700	11300	16832	3450	5000	8740	10	1	331665921	37843	12.94	0.55	12	0.10	882.00	20648.00	11900	20240220	-4.12	8520	20230327	33.92	11900	-4.12	20240220	9730	17.27	20240118	11900	-4.12	20240220	8520	33.92	20230327	0.14	N	005940	5000	16832 억	56547193	N	N	342	N	N
56	20240221	100204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11440	-60	5	-0.52	2622591390	227954	29.23	11500	11610	11410	14950	8050	11500	11504.92	17.05	0	-50262	12033	11766	11633	11366	11233	11700	11300	16832	3450	5000	8740	10	1	331665921	37943	12.97	0.55	12	0.07	882.00	20648.00	11900	20240220	-3.87	8520	20230327	34.27	11900	-3.87	20240220	9730	17.57	20240118	11900	-3.87	20240220	8520	34.27	20230327	0.14	N	005940	5000	16832 억	56547193	N	N	342	N	N
57	20240221	090205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11470	-30	5	-0.26	192738160	16797	2.15	11500	11500	11410	14950	8050	11500	11474.24	17.05	0	-1171	12033	11766	11633	11366	11233	11700	11300	16832	3450	5000	8740	10	1	331665921	38042	13.00	0.56	12	0.01	882.00	20648.00	11900	20240220	-3.61	8520	20230327	34.62	11900	-3.61	20240220	9730	17.88	20240118	11900	-3.61	20240220	8520	34.62	20230327	0.14	N	005940	5000	16832 억	56547193	N	N	342	N	N
58	20240220	160202	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11500	-270	5	-2.29	9035876030	776259	81.08	11900	11900	11500	15300	8240	11770	11640.03	17.08	0	-236148	11983	11876	11713	11606	11443	11930	11660	16832	3530	5000	8940	10	1	331665921	38142	13.04	0.56	12	0.23	882.00	20648.00	11900	20240220	-3.36	8520	20230327	34.98	11900	-3.36	20240220	9730	18.19	20240118	11900	-3.36	20240220	8520	34.98	20230327	0.16	N	005940	5000	16832 억	56645683	N	N	342	N	N
59	20240220	150204	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11520	-250	5	-2.12	8118543190	696546	72.75	11900	11900	11510	15300	8240	11770	11654.90	17.08	0	-216678	11983	11876	11713	11606	11443	11930	11660	16832	3530	5000	8940	10	1	331665921	38208	13.06	0.56	12	0.21	882.00	20648.00	11900	20240220	-3.19	8520	20230327	35.21	11900	-3.19	20240220	9730	18.40	20240118	11900	-3.19	20240220	8520	35.21	20230327	0.16	N	005940	5000	16832 억	56645683	N	N	17452	N	N
60	20240220	140204	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11510	-260	5	-2.21	7216134290	618269	64.57	11900	11900	11510	15300	8240	11770	11671.00	17.08	0	-197554	11983	11876	11713	11606	11443	11930	11660	16832	3530	5000	8940	10	1	331665921	38175	13.05	0.56	12	0.19	882.00	20648.00	11900	20240220	-3.28	8520	20230327	35.09	11900	-3.28	20240220	9730	18.29	20240118	11900	-3.28	20240220	8520	35.09	20230327	0.16	N	005940	5000	16832 억	56645683	N	N	17452	N	N
61	20240220	130204	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11570	-200	5	-1.70	6217729030	531820	55.55	11900	11900	11560	15300	8240	11770	11690.94	17.08	0	-170327	11983	11876	11713	11606	11443	11930	11660	16832	3530	5000	8940	10	1	331665921	38374	13.12	0.56	12	0.16	882.00	20648.00	11900	20240220	-2.77	8520	20230327	35.80	11900	-2.77	20240220	9730	18.91	20240118	11900	-2.77	20240220	8520	35.80	20230327	0.16	N	005940	5000	16832 억	56645683	N	N	17452	N	N
62	20240220	120203	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11620	-150	5	-1.27	5346020480	456634	47.69	11900	11900	11600	15300	8240	11770	11707.01	17.08	0	-142557	11983	11876	11713	11606	11443	11930	11660	16832	3530	5000	8940	10	1	331665921	38540	13.17	0.56	12	0.14	882.00	20648.00	11900	20240220	-2.35	8520	20230327	36.38	11900	-2.35	20240220	9730	19.42	20240118	11900	-2.35	20240220	8520	36.38	20230327	0.16	N	005940	5000	16832 억	56645683	N	N	17452	N	N
63	20240220	110202	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11650	-120	5	-1.02	4489094860	382971	40.00	11900	11900	11610	15300	8240	11770	11721.36	17.08	0	-122466	11983	11876	11713	11606	11443	11930	11660	16832	3530	5000	8940	10	1	331665921	38639	13.21	0.56	12	0.12	882.00	20648.00	11900	20240220	-2.10	8520	20230327	36.74	11900	-2.10	20240220	9730	19.73	20240118	11900	-2.10	20240220	8520	36.74	20230327	0.16	N	005940	5000	16832 억	56645683	N	N	17452	N	N
64	20240220	100201	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11770	0	3	0.00	2513239820	213672	22.32	11900	11900	11700	15300	8240	11770	11762.02	17.08	0	-33493	11983	11876	11713	11606	11443	11930	11660	16832	3530	5000	8940	10	1	331665921	39037	13.34	0.57	12	0.06	882.00	20648.00	11900	20240220	-1.09	8520	20230327	38.15	11900	-1.09	20240220	9730	20.97	20240118	11900	-1.09	20240220	8520	38.15	20230327	0.16	N	005940	5000	16832 억	56645683	N	N	17452	N	N
65	20240220	090204	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11800	30	2	0.25	498768970	42086	4.40	11900	11900	11790	15300	8240	11770	11857.82	17.08	0	-7552	11983	11876	11713	11606	11443	11930	11660	16832	3530	5000	8940	10	1	331665921	39137	13.38	0.57	12	0.01	882.00	20648.00	11900	20240220	-0.84	8520	20230327	38.50	11900	-0.84	20240220	9730	21.27	20240118	11900	-0.84	20240220	8520	38.50	20230327	0.16	N	005940	5000	16832 억	56645683	N	N	17452	N	N
66	20240219	160204	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11770	190	2	1.64	11212227780	954480	91.41	11590	11820	11550	15050	8110	11580	11746.95	17.06	94178	-10964	11766	11672	11486	11392	11206	11720	11440	16832	3470	5000	8800	10	1	331665921	39037	13.34	0.57	12	0.29	882.00	20648.00	11820	20240219	-0.42	8520	20230327	38.15	11820	-0.42	20240219	9730	20.97	20240118	11820	-0.42	20240219	8520	38.15	20230327	0.16	N	005940	5000	16832 억	56589198	N	N	17452	N	N
67	20240219	150205	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11800	220	2	1.90	9998461000	851500	81.55	11590	11820	11550	15050	8110	11580	11742.19	17.06	94178	-779	11766	11672	11486	11392	11206	11720	11440	16832	3470	5000	8800	10	1	331665921	39137	13.38	0.57	12	0.26	882.00	20648.00	11820	20240219	-0.17	8520	20230327	38.50	11820	-0.17	20240219	9730	21.27	20240118	11820	-0.17	20240219	8520	38.50	20230327	0.16	N	005940	5000	16832 억	56589198	N	N	375	N	N
68	20240219	140204	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11790	210	2	1.81	8252898180	703660	67.39	11590	11800	11550	15050	8110	11580	11728.55	17.06	94178	20074	11766	11672	11486	11392	11206	11720	11440	16832	3470	5000	8800	10	1	331665921	39103	13.37	0.57	12	0.21	882.00	20648.00	11800	20240219	-0.08	8520	20230327	38.38	11800	-0.08	20240219	9730	21.17	20240118	11800	-0.08	20240219	8520	38.38	20230327	0.16	N	005940	5000	16832 억	56589198	N	N	375	N	N
69	20240219	130205	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11790	210	2	1.81	7018563620	598983	57.36	11590	11790	11550	15050	8110	11580	11717.48	17.06	94178	12996	11766	11672	11486	11392	11206	11720	11440	16832	3470	5000	8800	10	1	331665921	39103	13.37	0.57	12	0.18	882.00	20648.00	11790	20240219	0.00	8520	20230327	38.38	11790	0.00	20240219	9730	21.17	20240118	11790	0.00	20240219	8520	38.38	20230327	0.16	N	005940	5000	16832 억	56589198	N	N	375	N	N
70	20240219	120204	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11710	130	2	1.12	5613186510	479306	45.90	11590	11750	11550	15050	8110	11580	11711.09	17.06	94178	-1075	11766	11672	11486	11392	11206	11720	11440	16832	3470	5000	8800	10	1	331665921	38838	13.28	0.57	12	0.14	882.00	20648.00	11750	20240219	-0.34	8520	20230327	37.44	11750	-0.34	20240219	9730	20.35	20240118	11750	-0.34	20240219	8520	37.44	20230327	0.16	N	005940	5000	16832 억	56589198	N	N	375	N	N
71	20240219	110204	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11730	150	2	1.30	4853744750	414447	39.69	11590	11750	11550	15050	8110	11580	11711.40	17.06	94178	3533	11766	11672	11486	11392	11206	11720	11440	16832	3470	5000	8800	10	1	331665921	38904	13.30	0.57	12	0.12	882.00	20648.00	11750	20240219	-0.17	8520	20230327	37.68	11750	-0.17	20240219	9730	20.55	20240118	11750	-0.17	20240219	8520	37.68	20230327	0.16	N	005940	5000	16832 억	56589198	N	N	375	N	N
72	20240219	100203	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11730	150	2	1.30	3027921870	258725	24.78	11590	11750	11550	15050	8110	11580	11703.28	17.06	94178	37582	11766	11672	11486	11392	11206	11720	11440	16832	3470	5000	8800	10	1	331665921	38904	13.30	0.57	12	0.08	882.00	20648.00	11750	20240219	-0.17	8520	20230327	37.68	11750	-0.17	20240219	9730	20.55	20240118	11750	-0.17	20240219	8520	37.68	20230327	0.16	N	005940	5000	16832 억	56589198	N	N	375	N	N
73	20240219	090204	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11590	10	2	0.09	187987640	16224	1.55	11590	11600	11550	15050	8110	11580	11587.04	17.06	94178	-1756	11766	11672	11486	11392	11206	11720	11440	16832	3470	5000	8800	10	1	331665921	38440	13.14	0.56	12	0.00	882.00	20648.00	11600	20240219	-0.09	8520	20230327	36.03	11600	-0.09	20240219	9730	19.12	20240118	11600	-0.09	20240219	8520	36.03	20230327	0.16	N	005940	5000	16832 억	56589198	N	N	375	N	N
74	20240216	160201	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11580	250	2	2.21	11953706300	1040518	259.00	11400	11580	11300	14720	7940	11330	11488.01	16.92	0	281267	11530	11430	11350	11250	11170	11390	11210	16832	3390	5000	8610	10	1	331665921	38407	13.13	0.56	12	0.31	882.00	20648.00	11580	20240216	0.00	8520	20230327	35.92	11580	0.00	20240216	9730	19.01	20240118	11580	0.00	20240216	8520	35.92	20230327	0.14	N	005940	5000	16832 억	56118815	N	N	375	N	N
75	20240216	150203	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11560	230	2	2.03	10352827780	902077	224.54	11400	11570	11300	14720	7940	11330	11476.66	16.92	0	229404	11530	11430	11350	11250	11170	11390	11210	16832	3390	5000	8610	10	1	331665921	38341	13.11	0.56	12	0.27	882.00	20648.00	11570	20240216	-0.09	8520	20230327	35.68	11570	-0.09	20240216	9730	18.81	20240118	11570	-0.09	20240216	8520	35.68	20230327	0.14	N	005940	5000	16832 억	56118815	N	N	2577	N	N
76	20240216	140204	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11520	190	2	1.68	8210260890	716563	178.36	11400	11550	11300	14720	7940	11330	11457.84	16.92	0	199248	11530	11430	11350	11250	11170	11390	11210	16832	3390	5000	8610	10	1	331665921	38208	13.06	0.56	12	0.22	882.00	20648.00	11550	20240216	-0.26	8520	20230327	35.21	11550	-0.26	20240216	9730	18.40	20240118	11550	-0.26	20240216	8520	35.21	20230327	0.14	N	005940	5000	16832 억	56118815	N	N	2577	N	N
77	20240216	130202	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11540	210	2	1.85	7256705080	633851	157.77	11400	11550	11300	14720	7940	11330	11448.60	16.92	0	194449	11530	11430	11350	11250	11170	11390	11210	16832	3390	5000	8610	10	1	331665921	38274	13.08	0.56	12	0.19	882.00	20648.00	11550	20240216	-0.09	8520	20230327	35.45	11550	-0.09	20240216	9730	18.60	20240118	11550	-0.09	20240216	8520	35.45	20230327	0.14	N	005940	5000	16832 억	56118815	N	N	2577	N	N
78	20240216	120204	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11520	190	2	1.68	5537160780	484701	120.65	11400	11550	11300	14720	7940	11330	11423.87	16.92	0	123187	11530	11430	11350	11250	11170	11390	11210	16832	3390	5000	8610	10	1	331665921	38208	13.06	0.56	12	0.15	882.00	20648.00	11550	20240216	-0.26	8520	20230327	35.21	11550	-0.26	20240216	9730	18.40	20240118	11550	-0.26	20240216	8520	35.21	20230327	0.14	N	005940	5000	16832 억	56118815	N	N	2577	N	N
79	20240216	110204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11360	30	2	0.26	2037086290	179528	44.69	11400	11410	11300	14720	7940	11330	11346.90	16.92	0	6511	11530	11430	11350	11250	11170	11390	11210	16832	3390	5000	8610	10	1	331665921	37677	12.88	0.55	12	0.05	882.00	20648.00	11540	20240213	-1.56	8520	20230327	33.33	11540	-1.56	20240213	9730	16.75	20240118	11540	-1.56	20240213	8520	33.33	20230327	0.14	N	005940	5000	16832 억	56118815	N	N	2577	N	N
80	20240216	100203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11350	20	2	0.18	1407887720	124117	30.89	11400	11410	11300	14720	7940	11330	11343.23	16.92	0	8322	11530	11430	11350	11250	11170	11390	11210	16832	3390	5000	8610	10	1	331665921	37644	12.87	0.55	12	0.04	882.00	20648.00	11540	20240213	-1.65	8520	20230327	33.22	11540	-1.65	20240213	9730	16.65	20240118	11540	-1.65	20240213	8520	33.22	20230327	0.14	N	005940	5000	16832 억	56118815	N	N	2577	N	N
81	20240216	090203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11360	30	2	0.26	100677520	8844	2.20	11400	11400	11340	14720	7940	11330	11383.71	16.92	0	3026	11530	11430	11350	11250	11170	11390	11210	16832	3390	5000	8610	10	1	331665921	37677	12.88	0.55	12	0.00	882.00	20648.00	11540	20240213	-1.56	8520	20230327	33.33	11540	-1.56	20240213	9730	16.75	20240118	11540	-1.56	20240213	8520	33.33	20230327	0.14	N	005940	5000	16832 억	56118815	N	N	2577	N	N
82	20240215	160202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11330	40	2	0.35	4558905800	401516	78.85	11410	11450	11270	14670	7910	11290	11354.25	16.89	0	22162	11443	11366	11323	11246	11203	11345	11225	16832	3380	5000	8580	10	1	331665921	37578	12.85	0.55	12	0.12	882.00	20648.00	11540	20240213	-1.82	8520	20230327	32.98	11540	-1.82	20240213	9730	16.44	20240118	11540	-1.82	20240213	8520	32.98	20230327	0.14	N	005940	5000	16832 억	56009420	N	N	2577	N	N
83	20240215	150202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11330	40	2	0.35	4086866400	359841	70.66	11410	11450	11270	14670	7910	11290	11357.42	16.89	0	34991	11443	11366	11323	11246	11203	11345	11225	16832	3380	5000	8580	10	1	331665921	37578	12.85	0.55	12	0.11	882.00	20648.00	11540	20240213	-1.82	8520	20230327	32.98	11540	-1.82	20240213	9730	16.44	20240118	11540	-1.82	20240213	8520	32.98	20230327	0.14	N	005940	5000	16832 억	56009420	N	N	43917	N	N
84	20240215	140202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11310	20	2	0.18	3368920600	296319	58.19	11410	11450	11300	14670	7910	11290	11369.24	16.89	0	50328	11443	11366	11323	11246	11203	11345	11225	16832	3380	5000	8580	10	1	331665921	37511	12.82	0.55	12	0.09	882.00	20648.00	11540	20240213	-1.99	8520	20230327	32.75	11540	-1.99	20240213	9730	16.24	20240118	11540	-1.99	20240213	8520	32.75	20230327	0.14	N	005940	5000	16832 억	56009420	N	N	43917	N	N
85	20240215	130202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11330	40	2	0.35	2949137560	259260	50.91	11410	11450	11320	14670	7910	11290	11375.21	16.89	0	50149	11443	11366	11323	11246	11203	11345	11225	16832	3380	5000	8580	10	1	331665921	37578	12.85	0.55	12	0.08	882.00	20648.00	11540	20240213	-1.82	8520	20230327	32.98	11540	-1.82	20240213	9730	16.44	20240118	11540	-1.82	20240213	8520	32.98	20230327	0.14	N	005940	5000	16832 억	56009420	N	N	43917	N	N
86	20240215	120203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11380	90	2	0.80	2609429960	229349	45.04	11410	11450	11320	14670	7910	11290	11377.55	16.89	0	49774	11443	11366	11323	11246	11203	11345	11225	16832	3380	5000	8580	10	1	331665921	37744	12.90	0.55	12	0.07	882.00	20648.00	11540	20240213	-1.39	8520	20230327	33.57	11540	-1.39	20240213	9730	16.96	20240118	11540	-1.39	20240213	8520	33.57	20230327	0.14	N	005940	5000	16832 억	56009420	N	N	43917	N	N
87	20240215	110201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11340	50	2	0.44	1957475290	171936	33.76	11410	11450	11320	14670	7910	11290	11384.91	16.89	0	34222	11443	11366	11323	11246	11203	11345	11225	16832	3380	5000	8580	10	1	331665921	37611	12.86	0.55	12	0.05	882.00	20648.00	11540	20240213	-1.73	8520	20230327	33.10	11540	-1.73	20240213	9730	16.55	20240118	11540	-1.73	20240213	8520	33.10	20230327	0.14	N	005940	5000	16832 억	56009420	N	N	43917	N	N
88	20240215	100201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11340	50	2	0.44	1417393630	124361	24.42	11410	11450	11320	14670	7910	11290	11397.41	16.89	0	26289	11443	11366	11323	11246	11203	11345	11225	16832	3380	5000	8580	10	1	331665921	37611	12.86	0.55	12	0.04	882.00	20648.00	11540	20240213	-1.73	8520	20230327	33.10	11540	-1.73	20240213	9730	16.55	20240118	11540	-1.73	20240213	8520	33.10	20230327	0.14	N	005940	5000	16832 억	56009420	N	N	43917	N	N
89	20240215	090200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11410	120	2	1.06	192632490	16889	3.32	11410	11420	11390	14670	7910	11290	11405.80	16.89	0	1278	11443	11366	11323	11246	11203	11345	11225	16832	3380	5000	8580	10	1	331665921	37843	12.94	0.55	12	0.01	882.00	20648.00	11540	20240213	-1.13	8520	20230327	33.92	11540	-1.13	20240213	9730	17.27	20240118	11540	-1.13	20240213	8520	33.92	20230327	0.14	N	005940	5000	16832 억	56009420	N	N	43917	N	N
90	20240214	160201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11290	-150	5	-1.31	5759371410	508208	50.33	11350	11400	11280	14870	8010	11440	11332.72	16.91	0	-96858	11653	11546	11433	11326	11213	11600	11380	16832	3430	5000	8690	10	1	331665921	37445	12.80	0.55	12	0.15	882.00	20648.00	11540	20240213	-2.17	8520	20230327	32.51	11540	-2.17	20240213	9730	16.03	20240118	11540	-2.17	20240213	8520	32.51	20230327	0.14	N	005940	5000	16832 억	56071247	N	N	43917	N	N
91	20240214	150201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11290	-150	5	-1.31	5202824780	458930	45.45	11350	11400	11280	14870	8010	11440	11336.85	16.91	0	-83530	11653	11546	11433	11326	11213	11600	11380	16832	3430	5000	8690	10	1	331665921	37445	12.80	0.55	12	0.14	882.00	20648.00	11540	20240213	-2.17	8520	20230327	32.51	11540	-2.17	20240213	9730	16.03	20240118	11540	-2.17	20240213	8520	32.51	20230327	0.14	N	005940	5000	16832 억	56071247	N	N	75126	N	N
92	20240214	140201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11300	-140	5	-1.22	4276388710	376992	37.34	11350	11400	11280	14870	8010	11440	11343.44	16.91	0	-72613	11653	11546	11433	11326	11213	11600	11380	16832	3430	5000	8690	10	1	331665921	37478	12.81	0.55	12	0.11	882.00	20648.00	11540	20240213	-2.08	8520	20230327	32.63	11540	-2.08	20240213	9730	16.14	20240118	11540	-2.08	20240213	8520	32.63	20230327	0.14	N	005940	5000	16832 억	56071247	N	N	75126	N	N
93	20240214	130204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11330	-110	5	-0.96	3541270440	312081	30.91	11350	11400	11280	14870	8010	11440	11347.27	16.91	0	-54922	11653	11546	11433	11326	11213	11600	11380	16832	3430	5000	8690	10	1	331665921	37578	12.85	0.55	12	0.09	882.00	20648.00	11540	20240213	-1.82	8520	20230327	32.98	11540	-1.82	20240213	9730	16.44	20240118	11540	-1.82	20240213	8520	32.98	20230327	0.14	N	005940	5000	16832 억	56071247	N	N	75126	N	N
94	20240214	120201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11360	-80	5	-0.70	2971812670	261846	25.93	11350	11400	11280	14870	8010	11440	11349.46	16.91	0	-52070	11653	11546	11433	11326	11213	11600	11380	16832	3430	5000	8690	10	1	331665921	37677	12.88	0.55	12	0.08	882.00	20648.00	11540	20240213	-1.56	8520	20230327	33.33	11540	-1.56	20240213	9730	16.75	20240118	11540	-1.56	20240213	8520	33.33	20230327	0.14	N	005940	5000	16832 억	56071247	N	N	75126	N	N
95	20240214	110202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11350	-90	5	-0.79	2660097350	234384	23.21	11350	11400	11280	14870	8010	11440	11349.30	16.91	0	-45458	11653	11546	11433	11326	11213	11600	11380	16832	3430	5000	8690	10	1	331665921	37644	12.87	0.55	12	0.07	882.00	20648.00	11540	20240213	-1.65	8520	20230327	33.22	11540	-1.65	20240213	9730	16.65	20240118	11540	-1.65	20240213	8520	33.22	20230327	0.14	N	005940	5000	16832 억	56071247	N	N	75126	N	N
96	20240214	090159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11330	-110	5	-0.96	116611820	10277	1.02	11350	11350	11320	14870	8010	11440	11346.67	16.91	0	-833	11653	11546	11433	11326	11213	11600	11380	16832	3430	5000	8690	10	1	331665921	37578	12.85	0.55	12	0.00	882.00	20648.00	11540	20240213	-1.82	8520	20230327	32.98	11540	-1.82	20240213	9730	16.44	20240118	11540	-1.82	20240213	8520	32.98	20230327	0.14	N	005940	5000	16832 억	56071247	N	N	75126	N	N
97	20240213	160200	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11440	140	2	1.24	11547538470	1007496	122.70	11400	11540	11320	14690	7910	11300	11461.72	16.95	0	-60960	11466	11382	11316	11232	11166	11350	11200	16832	3390	5000	8580	10	1	331665921	37943	12.97	0.55	12	0.30	882.00	20648.00	11540	20240213	-0.87	8520	20230327	34.27	11540	-0.87	20240213	9730	17.57	20240118	11540	-0.87	20240213	8520	34.27	20230327	0.15	N	005940	5000	16832 억	56201433	N	N	75126	N	N
98	20240213	150155	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11450	150	2	1.33	10966769550	956716	116.51	11400	11540	11320	14690	7910	11300	11463.01	16.95	0	-50762	11466	11382	11316	11232	11166	11350	11200	16832	3390	5000	8580	10	1	331665921	37976	12.98	0.55	12	0.29	882.00	20648.00	11540	20240213	-0.78	8520	20230327	34.39	11540	-0.78	20240213	9730	17.68	20240118	11540	-0.78	20240213	8520	34.39	20230327	0.15	N	005940	5000	16832 억	56201433	N	N	4406	N	N
99	20240213	140201	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11400	100	2	0.88	8736121210	761663	92.76	11400	11540	11320	14690	7910	11300	11469.91	16.95	0	32311	11466	11382	11316	11232	11166	11350	11200	16832	3390	5000	8580	10	1	331665921	37810	12.93	0.55	12	0.23	882.00	20648.00	11540	20240213	-1.21	8520	20230327	33.80	11540	-1.21	20240213	9730	17.16	20240118	11540	-1.21	20240213	8520	33.80	20230327	0.15	N	005940	5000	16832 억	56201433	N	N	4406	N	N
100	20240213	130200	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11470	170	2	1.50	7117637860	620144	75.52	11400	11540	11320	14690	7910	11300	11477.54	16.95	0	73604	11466	11382	11316	11232	11166	11350	11200	16832	3390	5000	8580	10	1	331665921	38042	13.00	0.56	12	0.19	882.00	20648.00	11540	20240213	-0.61	8520	20230327	34.62	11540	-0.61	20240213	9730	17.88	20240118	11540	-0.61	20240213	8520	34.62	20230327	0.15	N	005940	5000	16832 억	56201433	N	N	4406	N	N
101	20240213	120200	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11470	170	2	1.50	6106602270	532086	64.80	11400	11540	11320	14690	7910	11300	11476.88	16.95	0	85367	11466	11382	11316	11232	11166	11350	11200	16832	3390	5000	8580	10	1	331665921	38042	13.00	0.56	12	0.16	882.00	20648.00	11540	20240213	-0.61	8520	20230327	34.62	11540	-0.61	20240213	9730	17.88	20240118	11540	-0.61	20240213	8520	34.62	20230327	0.15	N	005940	5000	16832 억	56201433	N	N	4406	N	N
102	20240213	110200	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11480	180	2	1.59	5244290100	456985	55.65	11400	11540	11320	14690	7910	11300	11476.04	16.95	0	91203	11466	11382	11316	11232	11166	11350	11200	16832	3390	5000	8580	10	1	331665921	38075	13.02	0.56	12	0.14	882.00	20648.00	11540	20240213	-0.52	8520	20230327	34.74	11540	-0.52	20240213	9730	17.99	20240118	11540	-0.52	20240213	8520	34.74	20230327	0.15	N	005940	5000	16832 억	56201433	N	N	4406	N	N
103	20240213	100151	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11480	180	2	1.59	3951346660	344291	41.93	11400	11540	11320	14690	7910	11300	11477.02	16.95	0	77290	11466	11382	11316	11232	11166	11350	11200	16832	3390	5000	8580	10	1	331665921	38075	13.02	0.56	12	0.10	882.00	20648.00	11540	20240213	-0.52	8520	20230327	34.74	11540	-0.52	20240213	9730	17.99	20240118	11540	-0.52	20240213	8520	34.74	20230327	0.15	N	005940	5000	16832 억	56201433	N	N	4406	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History