KissMeData/039490/price/prices-20240201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160439	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	125700	800	2	0.64	7713249200	60940	106.94	123600	128600	122500	162300	87500	124900	126571.36	25.16	0	-1908	128700	126800	124000	122100	119300	127750	123050	1311	37400	5000	87430	100	1	26226706	32967	7.20	0.78	12	0.23	17467.00	161107.00	128600	20240229	-2.26	75300	20231024	66.93	128600	-2.26	20240229	91200	37.83	20240116	128600	-2.26	20240229	75300	66.93	20231024	0.10	N	039490	5000	1311 억		6599412	N	N	136	N	00	N
3	20240229	150440	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	127000	2100	2	1.68	6176448900	48740	85.53	123600	128600	122500	162300	87500	124900	126722.57	25.16	0	-1211	128700	126800	124000	122100	119300	127750	123050	1311	37400	5000	87430	100	1	26226706	33308	7.27	0.79	12	0.19	17467.00	161107.00	128600	20240229	-1.24	75300	20231024	68.66	128600	-1.24	20240229	91200	39.25	20240116	128600	-1.24	20240229	75300	68.66	20231024	0.10	N	039490	5000	1311 억		6599412	N	N	330	N	00	N
4	20240229	140440	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	127200	2300	2	1.84	4851249200	38264	67.15	123600	128600	122500	162300	87500	124900	126783.89	25.16	0	-2343	128700	126800	124000	122100	119300	127750	123050	1311	37400	5000	87430	100	1	26226706	33360	7.28	0.79	12	0.15	17467.00	161107.00	128600	20240229	-1.09	75300	20231024	68.92	128600	-1.09	20240229	91200	39.47	20240116	128600	-1.09	20240229	75300	68.92	20231024	0.10	N	039490	5000	1311 억		6599412	N	N	330	N	00	N
5	20240229	130440	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	126400	1500	2	1.20	3788972100	29913	52.49	123600	128600	122500	162300	87500	124900	126666.70	25.16	0	-165	128700	126800	124000	122100	119300	127750	123050	1311	37400	5000	87430	100	1	26226706	33151	7.24	0.78	12	0.11	17467.00	161107.00	128600	20240229	-1.71	75300	20231024	67.86	128600	-1.71	20240229	91200	38.60	20240116	128600	-1.71	20240229	75300	67.86	20231024	0.10	N	039490	5000	1311 억		6599412	N	N	330	N	00	N
6	20240229	120441	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	126300	1400	2	1.12	3314334300	26153	45.89	123600	128600	122500	162300	87500	124900	126729.00	25.16	0	722	128700	126800	124000	122100	119300	127750	123050	1311	37400	5000	87430	100	1	26226706	33124	7.23	0.78	12	0.10	17467.00	161107.00	128600	20240229	-1.79	75300	20231024	67.73	128600	-1.79	20240229	91200	38.49	20240116	128600	-1.79	20240229	75300	67.73	20231024	0.10	N	039490	5000	1311 억		6599412	N	N	330	N	00	N
7	20240229	110441	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	127300	2400	2	1.92	2749602000	21698	38.08	123600	128600	122500	162300	87500	124900	126721.87	25.16	0	1218	128700	126800	124000	122100	119300	127750	123050	1311	37400	5000	87430	100	1	26226706	33387	7.29	0.79	12	0.08	17467.00	161107.00	128600	20240229	-1.01	75300	20231024	69.06	128600	-1.01	20240229	91200	39.58	20240116	128600	-1.01	20240229	75300	69.06	20231024	0.10	N	039490	5000	1311 억		6599412	N	N	330	N	00	N
8	20240229	100440	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	126100	1200	2	0.96	944117500	7549	13.25	123600	126200	122500	162300	87500	124900	125065.35	25.16	0	1123	128700	126800	124000	122100	119300	127750	123050	1311	37400	5000	87430	100	1	26226706	33072	7.22	0.78	12	0.03	17467.00	161107.00	127500	20240223	-1.10	75300	20231024	67.46	127500	-1.10	20240223	91200	38.27	20240116	127500	-1.10	20240223	75300	67.46	20231024	0.10	N	039490	5000	1311 억		6599412	N	N	330	N	00	N
9	20240229	090439	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	123800	-1100	5	-0.88	113117600	918	1.61	123600	124000	122500	162300	87500	124900	123212.60	25.16	0	153	128700	126800	124000	122100	119300	127750	123050	1311	37400	5000	87430	100	1	26226706	32469	7.09	0.77	12	0.00	17467.00	161107.00	127500	20240223	-2.90	75300	20231024	64.41	127500	-2.90	20240223	91200	35.75	20240116	127500	-2.90	20240223	75300	64.41	20231024	0.10	N	039490	5000	1311 억		6599412	N	N	330	N	00	N
10	20240228	160415	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	124900	1300	2	1.05	7069394100	56924	91.40	123400	125900	121200	160600	86600	123600	124189.80	25.19	0	-4538	128266	125932	123166	120832	118066	127100	122000	1311	37000	5000	86520	100	1	26226706	32757	7.15	0.78	12	0.22	17467.00	161107.00	127500	20240223	-2.04	75300	20231024	65.87	127500	-2.04	20240223	91200	36.95	20240116	127500	-2.04	20240223	75300	65.87	20231024	0.11	N	039490	5000	1311 억		6607674	N	N	330	N	00	N
11	20240228	150416	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	125800	2200	2	1.78	6421232200	51758	83.10	123400	125900	121200	160600	86600	123600	124062.69	25.19	0	-3715	128266	125932	123166	120832	118066	127100	122000	1311	37000	5000	86520	100	1	26226706	32993	7.20	0.78	12	0.20	17467.00	161107.00	127500	20240223	-1.33	75300	20231024	67.07	127500	-1.33	20240223	91200	37.94	20240116	127500	-1.33	20240223	75300	67.07	20231024	0.11	N	039490	5000	1311 억		6607674	N	N	117	N	00	N
12	20240228	140440	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	124800	1200	2	0.97	4466501500	36183	58.09	123400	125700	121200	160600	86600	123600	123441.95	25.19	0	485	128266	125932	123166	120832	118066	127100	122000	1311	37000	5000	86520	100	1	26226706	32731	7.14	0.77	12	0.14	17467.00	161107.00	127500	20240223	-2.12	75300	20231024	65.74	127500	-2.12	20240223	91200	36.84	20240116	127500	-2.12	20240223	75300	65.74	20231024	0.11	N	039490	5000	1311 억		6607674	N	N	117	N	00	N
13	20240228	130441	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	124500	900	2	0.73	3458201100	28121	45.15	123400	124600	121200	160600	86600	123600	122975.53	25.19	0	2516	128266	125932	123166	120832	118066	127100	122000	1311	37000	5000	86520	100	1	26226706	32652	7.13	0.77	12	0.11	17467.00	161107.00	127500	20240223	-2.35	75300	20231024	65.34	127500	-2.35	20240223	91200	36.51	20240116	127500	-2.35	20240223	75300	65.34	20231024	0.11	N	039490	5000	1311 억		6607674	N	N	117	N	00	N
14	20240228	120443	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	122000	-1600	5	-1.29	2103199200	17157	27.55	123400	124000	121200	160600	86600	123600	122584.90	25.19	0	-2760	128266	125932	123166	120832	118066	127100	122000	1311	37000	5000	86520	100	1	26226706	31997	6.98	0.76	12	0.07	17467.00	161107.00	127500	20240223	-4.31	75300	20231024	62.02	127500	-4.31	20240223	91200	33.77	20240116	127500	-4.31	20240223	75300	62.02	20231024	0.11	N	039490	5000	1311 억		6607674	N	N	117	N	00	N
15	20240228	110420	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	122000	-1600	5	-1.29	1607535900	13086	21.01	123400	124000	121700	160600	86600	123600	122843.37	25.19	0	-2243	128266	125932	123166	120832	118066	127100	122000	1311	37000	5000	86520	100	1	26226706	31997	6.98	0.76	12	0.05	17467.00	161107.00	127500	20240223	-4.31	75300	20231024	62.02	127500	-4.31	20240223	91200	33.77	20240116	127500	-4.31	20240223	75300	62.02	20231024	0.11	N	039490	5000	1311 억		6607674	N	N	117	N	00	N
16	20240228	100439	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	122100	-1500	5	-1.21	1123018200	9122	14.65	123400	124000	122000	160600	86600	123600	123110.43	25.19	0	-2347	128266	125932	123166	120832	118066	127100	122000	1311	37000	5000	86520	100	1	26226706	32023	6.99	0.76	12	0.03	17467.00	161107.00	127500	20240223	-4.24	75300	20231024	62.15	127500	-4.24	20240223	91200	33.88	20240116	127500	-4.24	20240223	75300	62.15	20231024	0.11	N	039490	5000	1311 억		6607674	N	N	117	N	00	N
17	20240228	090440	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	123700	100	2	0.08	297315000	2413	3.87	123400	124000	122500	160600	86600	123600	123212.23	25.19	0	-565	128266	125932	123166	120832	118066	127100	122000	1311	37000	5000	86520	100	1	26226706	32442	7.08	0.77	12	0.01	17467.00	161107.00	127500	20240223	-2.98	75300	20231024	64.28	127500	-2.98	20240223	91200	35.64	20240116	127500	-2.98	20240223	75300	64.28	20231024	0.11	N	039490	5000	1311 억		6607674	N	N	117	N	00	N
18	20240227	160440	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	123600	1700	2	1.39	7708956000	62141	36.47	121900	125500	120400	158400	85400	121900	124055.89	25.20	0	3911	129433	125666	120133	116366	110833	122900	113600	1311	36500	5000	85330	100	1	26226706	32416	7.08	0.77	12	0.24	17467.00	161107.00	127500	20240223	-3.06	75300	20231024	64.14	127500	-3.06	20240223	91200	35.53	20240116	127500	-3.06	20240223	75300	64.14	20231024	0.12	N	039490	5000	1311 억		6610378	N	N	117	N	00	N
19	20240227	150441	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	123900	2000	2	1.64	6136537200	49384	28.98	121900	125500	120400	158400	85400	121900	124261.65	25.20	0	332	129433	125666	120133	116366	110833	122900	113600	1311	36500	5000	85330	100	1	26226706	32495	7.09	0.77	12	0.19	17467.00	161107.00	127500	20240223	-2.82	75300	20231024	64.54	127500	-2.82	20240223	91200	35.86	20240116	127500	-2.82	20240223	75300	64.54	20231024	0.12	N	039490	5000	1311 억		6610378	N	N	180	N	00	N
20	20240227	140439	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	124500	2600	2	2.13	5115438100	41177	24.16	121900	125500	120400	158400	85400	121900	124230.47	25.20	0	-912	129433	125666	120133	116366	110833	122900	113600	1311	36500	5000	85330	100	1	26226706	32652	7.13	0.77	12	0.16	17467.00	161107.00	127500	20240223	-2.35	75300	20231024	65.34	127500	-2.35	20240223	91200	36.51	20240116	127500	-2.35	20240223	75300	65.34	20231024	0.12	N	039490	5000	1311 억		6610378	N	N	180	N	00	N
21	20240227	130409	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	124800	2900	2	2.38	4357862200	35102	20.60	121900	125500	120400	158400	85400	121900	124148.54	25.20	0	-232	129433	125666	120133	116366	110833	122900	113600	1311	36500	5000	85330	100	1	26226706	32731	7.14	0.77	12	0.13	17467.00	161107.00	127500	20240223	-2.12	75300	20231024	65.74	127500	-2.12	20240223	91200	36.84	20240116	127500	-2.12	20240223	75300	65.74	20231024	0.12	N	039490	5000	1311 억		6610378	N	N	180	N	00	N
22	20240227	120442	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	124100	2200	2	1.80	3563866600	28727	16.86	121900	125500	120400	158400	85400	121900	124059.83	25.20	0	1505	129433	125666	120133	116366	110833	122900	113600	1311	36500	5000	85330	100	1	26226706	32547	7.10	0.77	12	0.11	17467.00	161107.00	127500	20240223	-2.67	75300	20231024	64.81	127500	-2.67	20240223	91200	36.07	20240116	127500	-2.67	20240223	75300	64.81	20231024	0.12	N	039490	5000	1311 억		6610378	N	N	180	N	00	N
23	20240227	110440	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	125400	3500	2	2.87	2768125200	22337	13.11	121900	125500	120400	158400	85400	121900	123925.56	25.20	0	4222	129433	125666	120133	116366	110833	122900	113600	1311	36500	5000	85330	100	1	26226706	32888	7.18	0.78	12	0.09	17467.00	161107.00	127500	20240223	-1.65	75300	20231024	66.53	127500	-1.65	20240223	91200	37.50	20240116	127500	-1.65	20240223	75300	66.53	20231024	0.12	N	039490	5000	1311 억		6610378	N	N	180	N	00	N
24	20240227	100437	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	124600	2700	2	2.21	1329038900	10834	6.36	121900	124600	120400	158400	85400	121900	122672.96	25.20	0	3381	129433	125666	120133	116366	110833	122900	113600	1311	36500	5000	85330	100	1	26226706	32678	7.13	0.77	12	0.04	17467.00	161107.00	127500	20240223	-2.27	75300	20231024	65.47	127500	-2.27	20240223	91200	36.62	20240116	127500	-2.27	20240223	75300	65.47	20231024	0.12	N	039490	5000	1311 억		6610378	N	N	180	N	00	N
25	20240227	090438	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	121700	-200	5	-0.16	88057600	726	0.43	121900	121900	120400	158400	85400	121900	121291.46	25.20	0	215	129433	125666	120133	116366	110833	122900	113600	1311	36500	5000	85330	100	1	26226706	31918	6.97	0.76	12	0.00	17467.00	161107.00	127500	20240223	-4.55	75300	20231024	61.62	127500	-4.55	20240223	91200	33.44	20240116	127500	-4.55	20240223	75300	61.62	20231024	0.12	N	039490	5000	1311 억		6610378	N	N	180	N	00	N
26	20240226	160438	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	121900	-4500	5	-3.56	20401321300	170302	107.26	122500	123900	114600	164300	88500	126400	119793.49	25.31	0	-17863	131333	128866	125033	122566	118733	130100	123800	1311	37900	5000	88480	100	1	26226706	31970	6.98	0.76	12	0.65	17467.00	161107.00	127500	20240223	-4.39	75300	20231024	61.89	127500	-4.39	20240223	91200	33.66	20240116	127500	-4.39	20240223	75300	61.89	20231024	0.12	N	039490	5000	1311 억		6638729	N	N	180	N	00	N
27	20240226	150437	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	123200	-3200	5	-2.53	19380754600	161961	102.01	122500	123900	114600	164300	88500	126400	119662.93	25.31	0	-16646	131333	128866	125033	122566	118733	130100	123800	1311	37900	5000	88480	100	1	26226706	32311	7.05	0.76	12	0.62	17467.00	161107.00	127500	20240223	-3.37	75300	20231024	63.61	127500	-3.37	20240223	91200	35.09	20240116	127500	-3.37	20240223	75300	63.61	20231024	0.12	N	039490	5000	1311 억		6638729	N	N	164	N	00	N
28	20240226	140437	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	123000	-3400	5	-2.69	16602278500	139410	87.81	122500	123000	114600	164300	88500	126400	119089.37	25.31	0	-8224	131333	128866	125033	122566	118733	130100	123800	1311	37900	5000	88480	100	1	26226706	32259	7.04	0.76	12	0.53	17467.00	161107.00	127500	20240223	-3.53	75300	20231024	63.35	127500	-3.53	20240223	91200	34.87	20240116	127500	-3.53	20240223	75300	63.35	20231024	0.12	N	039490	5000	1311 억		6638729	N	N	164	N	00	N
29	20240226	130436	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	121700	-4700	5	-3.72	14358110300	120976	76.20	122500	122700	114600	164300	88500	126400	118685.35	25.31	0	-5915	131333	128866	125033	122566	118733	130100	123800	1311	37900	5000	88480	100	1	26226706	31918	6.97	0.76	12	0.46	17467.00	161107.00	127500	20240223	-4.55	75300	20231024	61.62	127500	-4.55	20240223	91200	33.44	20240116	127500	-4.55	20240223	75300	61.62	20231024	0.12	N	039490	5000	1311 억		6638729	N	N	164	N	00	N
30	20240226	120435	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	120900	-5500	5	-4.35	12427242900	105053	66.17	122500	122700	114600	164300	88500	126400	118294.67	25.31	0	-3179	131333	128866	125033	122566	118733	130100	123800	1311	37900	5000	88480	100	1	26226706	31708	6.92	0.75	12	0.40	17467.00	161107.00	127500	20240223	-5.18	75300	20231024	60.56	127500	-5.18	20240223	91200	32.57	20240116	127500	-5.18	20240223	75300	60.56	20231024	0.12	N	039490	5000	1311 억		6638729	N	N	164	N	00	N
31	20240226	110433	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	118400	-8000	5	-6.33	9552064100	81202	51.14	122500	122700	114600	164300	88500	126400	117632.93	25.31	0	-3635	131333	128866	125033	122566	118733	130100	123800	1311	37900	5000	88480	100	1	26226706	31052	6.78	0.73	12	0.31	17467.00	161107.00	127500	20240223	-7.14	75300	20231024	57.24	127500	-7.14	20240223	91200	29.82	20240116	127500	-7.14	20240223	75300	57.24	20231024	0.12	N	039490	5000	1311 억		6638729	N	N	164	N	00	N
32	20240226	100431	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	116300	-10100	5	-7.99	7166595300	60812	38.30	122500	122700	114600	164300	88500	126400	117847.81	25.31	0	-7042	131333	128866	125033	122566	118733	130100	123800	1311	37900	5000	88480	100	1	26226706	30502	6.66	0.72	12	0.23	17467.00	161107.00	127500	20240223	-8.78	75300	20231024	54.45	127500	-8.78	20240223	91200	27.52	20240116	127500	-8.78	20240223	75300	54.45	20231024	0.12	N	039490	5000	1311 억		6638729	N	N	164	N	00	N
33	20240226	090430	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	120300	-6100	5	-4.83	1034114800	8594	5.41	122500	122700	118300	164300	88500	126400	120327.03	25.31	0	-2931	131333	128866	125033	122566	118733	130100	123800	1311	37900	5000	88480	100	1	26226706	31551	6.89	0.75	12	0.03	17467.00	161107.00	127500	20240223	-5.65	75300	20231024	59.76	127500	-5.65	20240223	91200	31.91	20240116	127500	-5.65	20240223	75300	59.76	20231024	0.12	N	039490	5000	1311 억		6638729	N	N	164	N	00	N
34	20240223	160433	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	126400	4700	2	3.86	20008482500	158697	321.39	122700	127500	121200	158200	85200	121700	126079.61	25.19	0	16503	123966	122832	121366	120232	118766	122100	119500	1311	36500	5000	85190	100	1	26226706	33151	7.24	0.78	12	0.61	17467.00	161107.00	127500	20240223	-0.86	75300	20231024	67.86	127500	-0.86	20240223	91200	38.60	20240116	127500	-0.86	20240223	75300	67.86	20231024	0.10	N	039490	5000	1311 억		6605547	N	N	164	N	00	N
35	20240223	150430	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	125900	4200	2	3.45	18828057000	149338	302.43	122700	127500	121200	158200	85200	121700	126076.80	25.19	0	18867	123966	122832	121366	120232	118766	122100	119500	1311	36500	5000	85190	100	1	26226706	33019	7.21	0.78	12	0.57	17467.00	161107.00	127500	20240223	-1.25	75300	20231024	67.20	127500	-1.25	20240223	91200	38.05	20240116	127500	-1.25	20240223	75300	67.20	20231024	0.10	N	039490	5000	1311 억		6605547	N	N	582	N	00	N
36	20240223	140431	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	127200	5500	2	4.52	14666890900	116348	235.62	122700	127500	121200	158200	85200	121700	126060.53	25.19	0	22001	123966	122832	121366	120232	118766	122100	119500	1311	36500	5000	85190	100	1	26226706	33360	7.28	0.79	12	0.44	17467.00	161107.00	127500	20240223	-0.24	75300	20231024	68.92	127500	-0.24	20240223	91200	39.47	20240116	127500	-0.24	20240223	75300	68.92	20231024	0.10	N	039490	5000	1311 억		6605547	N	N	582	N	00	N
37	20240223	130429	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	127200	5500	2	4.52	11950555800	94995	192.38	122700	127500	121200	158200	85200	121700	125801.95	25.19	0	24065	123966	122832	121366	120232	118766	122100	119500	1311	36500	5000	85190	100	1	26226706	33360	7.28	0.79	12	0.36	17467.00	161107.00	127500	20240223	-0.24	75300	20231024	68.92	127500	-0.24	20240223	91200	39.47	20240116	127500	-0.24	20240223	75300	68.92	20231024	0.10	N	039490	5000	1311 억		6605547	N	N	582	N	00	N
38	20240223	120430	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	127100	5400	2	4.44	10510105200	83666	169.44	122700	127500	121200	158200	85200	121700	125619.79	25.19	0	27190	123966	122832	121366	120232	118766	122100	119500	1311	36500	5000	85190	100	1	26226706	33334	7.28	0.79	12	0.32	17467.00	161107.00	127500	20240223	-0.31	75300	20231024	68.79	127500	-0.31	20240223	91200	39.36	20240116	127500	-0.31	20240223	75300	68.79	20231024	0.10	N	039490	5000	1311 억		6605547	N	N	582	N	00	N
39	20240223	110428	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	126700	5000	2	4.11	9228229700	73568	148.99	122700	127500	121200	158200	85200	121700	125438.09	25.19	0	27865	123966	122832	121366	120232	118766	122100	119500	1311	36500	5000	85190	100	1	26226706	33229	7.25	0.79	12	0.28	17467.00	161107.00	127500	20240223	-0.63	75300	20231024	68.26	127500	-0.63	20240223	91200	38.93	20240116	127500	-0.63	20240223	75300	68.26	20231024	0.10	N	039490	5000	1311 억		6605547	N	N	582	N	00	N
40	20240223	100425	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	126500	4800	2	3.94	6137172500	49185	99.61	122700	126500	121200	158200	85200	121700	124777.32	25.19	0	21256	123966	122832	121366	120232	118766	122100	119500	1311	36500	5000	85190	100	1	26226706	33177	7.24	0.79	12	0.19	17467.00	161107.00	126500	20240223	0.00	75300	20231024	67.99	126500	0.00	20240223	91200	38.71	20240116	126500	0.00	20240223	75300	67.99	20231024	0.10	N	039490	5000	1311 억		6605547	N	N	582	N	00	N
41	20240223	090428	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	121900	200	2	0.16	125508900	1029	2.08	122700	122700	121200	158200	85200	121700	121971.72	25.19	0	-269	123966	122832	121366	120232	118766	122100	119500	1311	36500	5000	85190	100	1	26226706	31970	6.98	0.76	12	0.00	17467.00	161107.00	122700	20240223	-0.65	75300	20231024	61.89	122700	-0.65	20240223	91200	33.66	20240116	122700	-0.65	20240223	75300	61.89	20231024	0.10	N	039490	5000	1311 억		6605547	N	N	582	N	00	N
42	20240222	160421	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	121700	900	2	0.75	5994568900	49222	61.62	122000	122500	119900	157000	84600	120800	121786.38	25.19	0	-8745	122600	121700	120900	120000	119200	121300	119600	1311	36200	5000	84560	100	1	26226706	31918	6.97	0.76	12	0.19	17467.00	161107.00	122500	20240219	-0.65	75300	20231024	61.62	122500	0.00	20240219	91200	33.44	20240116	122500	-0.65	20240219	75300	61.62	20231024	0.14	N	039490	5000	1311 억		6605850	N	N	582	N	00	N
43	20240222	150430	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	122200	1400	2	1.16	5616419100	46120	57.74	122000	122500	119900	157000	84600	120800	121778.38	25.19	0	-7788	122600	121700	120900	120000	119200	121300	119600	1311	36200	5000	84560	100	1	26226706	32049	7.00	0.76	12	0.18	17467.00	161107.00	122500	20240219	-0.24	75300	20231024	62.28	122500	0.00	20240219	91200	33.99	20240116	122500	-0.24	20240219	75300	62.28	20231024	0.14	N	039490	5000	1311 억		6605850	N	N	104	N	00	N
44	20240222	140428	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	122300	1500	2	1.24	4756483400	39072	48.91	122000	122500	119900	157000	84600	120800	121736.37	25.19	0	-5687	122600	121700	120900	120000	119200	121300	119600	1311	36200	5000	84560	100	1	26226706	32075	7.00	0.76	12	0.15	17467.00	161107.00	122500	20240219	-0.16	75300	20231024	62.42	122500	0.00	20240219	91200	34.10	20240116	122500	-0.16	20240219	75300	62.42	20231024	0.14	N	039490	5000	1311 억		6605850	N	N	104	N	00	N
45	20240222	130420	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	122000	1200	2	0.99	3715637900	30554	38.25	122000	122500	119900	157000	84600	120800	121608.89	25.19	0	-1025	122600	121700	120900	120000	119200	121300	119600	1311	36200	5000	84560	100	1	26226706	31997	6.98	0.76	12	0.12	17467.00	161107.00	122500	20240219	-0.41	75300	20231024	62.02	122500	0.00	20240219	91200	33.77	20240116	122500	-0.41	20240219	75300	62.02	20231024	0.14	N	039490	5000	1311 억		6605850	N	N	104	N	00	N
46	20240222	120427	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	122400	1600	2	1.32	3035893800	24996	31.29	122000	122500	119900	157000	84600	120800	121455.18	25.19	0	1693	122600	121700	120900	120000	119200	121300	119600	1311	36200	5000	84560	100	1	26226706	32101	7.01	0.76	12	0.10	17467.00	161107.00	122500	20240219	-0.08	75300	20231024	62.55	122500	0.00	20240219	91200	34.21	20240116	122500	-0.08	20240219	75300	62.55	20231024	0.14	N	039490	5000	1311 억		6605850	N	N	104	N	00	N
47	20240222	110423	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	121900	1100	2	0.91	2257220600	18622	23.31	122000	122000	119900	157000	84600	120800	121212.58	25.19	0	2531	122600	121700	120900	120000	119200	121300	119600	1311	36200	5000	84560	100	1	26226706	31970	6.98	0.76	12	0.07	17467.00	161107.00	122500	20240219	-0.49	75300	20231024	61.89	122500	-0.49	20240219	91200	33.66	20240116	122500	-0.49	20240219	75300	61.89	20231024	0.14	N	039490	5000	1311 억		6605850	N	N	104	N	00	N
48	20240222	100420	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	121300	500	2	0.41	1405046000	11623	14.55	122000	122000	119900	157000	84600	120800	120884.97	25.19	0	1951	122600	121700	120900	120000	119200	121300	119600	1311	36200	5000	84560	100	1	26226706	31813	6.94	0.75	12	0.04	17467.00	161107.00	122500	20240219	-0.98	75300	20231024	61.09	122500	-0.98	20240219	91200	33.00	20240116	122500	-0.98	20240219	75300	61.09	20231024	0.14	N	039490	5000	1311 억		6605850	N	N	104	N	00	N
49	20240222	090427	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	120800	0	3	0.00	162942400	1340	1.68	122000	122000	119900	157000	84600	120800	121598.81	25.19	0	-242	122600	121700	120900	120000	119200	121300	119600	1311	36200	5000	84560	100	1	26226706	31682	6.92	0.75	12	0.01	17467.00	161107.00	122500	20240219	-1.39	75300	20231024	60.42	122500	-1.39	20240219	91200	32.46	20240116	122500	-1.39	20240219	75300	60.42	20231024	0.14	N	039490	5000	1311 억		6605850	N	N	104	N	00	N
50	20240221	160424	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	120800	500	2	0.42	9671575400	79834	120.71	121400	121800	120100	156300	84300	120300	121146.07	25.19	0	-9720	123566	121932	120366	118732	117166	121150	117950	1311	36000	5000	84210	100	1	26226706	31682	6.92	0.75	12	0.30	17467.00	161107.00	122500	20240219	-1.39	75300	20231024	60.42	122500	-1.39	20240219	91200	32.46	20240116	122500	-1.39	20240219	75300	60.42	20231024	0.12	N	039490	5000	1311 억		6605289	N	N	104	N	00	N
51	20240221	150420	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	120800	500	2	0.42	9279733200	76595	115.81	121400	121800	120100	156300	84300	120300	121153.25	25.19	0	-9545	123566	121932	120366	118732	117166	121150	117950	1311	36000	5000	84210	100	1	26226706	31682	6.92	0.75	12	0.29	17467.00	161107.00	122500	20240219	-1.39	75300	20231024	60.42	122500	-1.39	20240219	91200	32.46	20240116	122500	-1.39	20240219	75300	60.42	20231024	0.12	N	039490	5000	1311 억		6605289	N	N	298	N	00	N
52	20240221	140422	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	121200	900	2	0.75	6740541600	55534	83.97	121400	121800	120400	156300	84300	120300	121376.84	25.19	0	-8616	123566	121932	120366	118732	117166	121150	117950	1311	36000	5000	84210	100	1	26226706	31787	6.94	0.75	12	0.21	17467.00	161107.00	122500	20240219	-1.06	75300	20231024	60.96	122500	-1.06	20240219	91200	32.89	20240116	122500	-1.06	20240219	75300	60.96	20231024	0.12	N	039490	5000	1311 억		6605289	N	N	298	N	00	N
53	20240221	130422	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	121500	1200	2	1.00	4655802900	38352	57.99	121400	121800	120400	156300	84300	120300	121396.61	25.19	0	-9451	123566	121932	120366	118732	117166	121150	117950	1311	36000	5000	84210	100	1	26226706	31865	6.96	0.75	12	0.15	17467.00	161107.00	122500	20240219	-0.82	75300	20231024	61.35	122500	-0.82	20240219	91200	33.22	20240116	122500	-0.82	20240219	75300	61.35	20231024	0.12	N	039490	5000	1311 억		6605289	N	N	298	N	00	N
54	20240221	120422	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	121600	1300	2	1.08	3654095700	30107	45.52	121400	121800	120400	156300	84300	120300	121370.30	25.19	0	-6778	123566	121932	120366	118732	117166	121150	117950	1311	36000	5000	84210	100	1	26226706	31892	6.96	0.75	12	0.11	17467.00	161107.00	122500	20240219	-0.73	75300	20231024	61.49	122500	-0.73	20240219	91200	33.33	20240116	122500	-0.73	20240219	75300	61.49	20231024	0.12	N	039490	5000	1311 억		6605289	N	N	298	N	00	N
55	20240221	110424	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	121500	1200	2	1.00	2941872100	24244	36.66	121400	121800	120400	156300	84300	120300	121344.34	25.19	0	-4576	123566	121932	120366	118732	117166	121150	117950	1311	36000	5000	84210	100	1	26226706	31865	6.96	0.75	12	0.09	17467.00	161107.00	122500	20240219	-0.82	75300	20231024	61.35	122500	-0.82	20240219	91200	33.22	20240116	122500	-0.82	20240219	75300	61.35	20231024	0.12	N	039490	5000	1311 억		6605289	N	N	298	N	00	N
56	20240221	100420	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	121500	1200	2	1.00	1770716500	14591	22.06	121400	121800	120400	156300	84300	120300	121356.76	25.19	0	-1754	123566	121932	120366	118732	117166	121150	117950	1311	36000	5000	84210	100	1	26226706	31865	6.96	0.75	12	0.06	17467.00	161107.00	122500	20240219	-0.82	75300	20231024	61.35	122500	-0.82	20240219	91200	33.22	20240116	122500	-0.82	20240219	75300	61.35	20231024	0.12	N	039490	5000	1311 억		6605289	N	N	298	N	00	N
57	20240221	090419	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	120600	300	2	0.25	80969700	668	1.01	121400	121500	120400	156300	84300	120300	121212.13	25.19	0	259	123566	121932	120366	118732	117166	121150	117950	1311	36000	5000	84210	100	1	26226706	31629	6.90	0.75	12	0.00	17467.00	161107.00	122500	20240219	-1.55	75300	20231024	60.16	122500	-1.55	20240219	91200	32.24	20240116	122500	-1.55	20240219	75300	60.16	20231024	0.12	N	039490	5000	1311 억		6605289	N	N	298	N	00	N
58	20240220	160415	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	120300	-1500	5	-1.23	7945799400	66098	68.44	122000	122000	118800	158300	85300	121800	120212.40	25.21	0	-1369	125266	123532	120766	119032	116266	124400	119900	1311	36500	5000	85260	100	1	26226706	31551	6.89	0.75	12	0.25	17467.00	161107.00	122500	20240219	-1.80	75300	20231024	59.76	122500	-1.80	20240219	91200	31.91	20240116	122500	-1.80	20240219	75300	59.76	20231024	0.12	N	039490	5000	1311 억		6611707	N	N	298	N	00	N
59	20240220	150418	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	120500	-1300	5	-1.07	7377101300	61375	63.55	122000	122000	118800	158300	85300	121800	120197.17	25.21	0	-1493	125266	123532	120766	119032	116266	124400	119900	1311	36500	5000	85260	100	1	26226706	31603	6.90	0.75	12	0.23	17467.00	161107.00	122500	20240219	-1.63	75300	20231024	60.03	122500	-1.63	20240219	91200	32.13	20240116	122500	-1.63	20240219	75300	60.03	20231024	0.12	N	039490	5000	1311 억		6611707	N	N	98	N	00	N
60	20240220	140418	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	120700	-1100	5	-0.90	6530167400	54353	56.28	122000	122000	118800	158300	85300	121800	120143.64	25.21	0	-516	125266	123532	120766	119032	116266	124400	119900	1311	36500	5000	85260	100	1	26226706	31656	6.91	0.75	12	0.21	17467.00	161107.00	122500	20240219	-1.47	75300	20231024	60.29	122500	-1.47	20240219	91200	32.35	20240116	122500	-1.47	20240219	75300	60.29	20231024	0.12	N	039490	5000	1311 억		6611707	N	N	98	N	00	N
61	20240220	130420	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	120100	-1700	5	-1.40	5370082400	44727	46.32	122000	122000	118800	158300	85300	121800	120063.55	25.21	0	-1015	125266	123532	120766	119032	116266	124400	119900	1311	36500	5000	85260	100	1	26226706	31498	6.88	0.75	12	0.17	17467.00	161107.00	122500	20240219	-1.96	75300	20231024	59.50	122500	-1.96	20240219	91200	31.69	20240116	122500	-1.96	20240219	75300	59.50	20231024	0.12	N	039490	5000	1311 억		6611707	N	N	98	N	00	N
62	20240220	120417	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	120300	-1500	5	-1.23	4729332700	39403	40.80	122000	122000	118800	158300	85300	121800	120024.69	25.21	0	86	125266	123532	120766	119032	116266	124400	119900	1311	36500	5000	85260	100	1	26226706	31551	6.89	0.75	12	0.15	17467.00	161107.00	122500	20240219	-1.80	75300	20231024	59.76	122500	-1.80	20240219	91200	31.91	20240116	122500	-1.80	20240219	75300	59.76	20231024	0.12	N	039490	5000	1311 억		6611707	N	N	98	N	00	N
63	20240220	110417	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	119300	-2500	5	-2.05	3970477200	33082	34.26	122000	122000	118800	158300	85300	121800	120019.26	25.21	0	97	125266	123532	120766	119032	116266	124400	119900	1311	36500	5000	85260	100	1	26226706	31288	6.83	0.74	12	0.13	17467.00	161107.00	122500	20240219	-2.61	75300	20231024	58.43	122500	-2.61	20240219	91200	30.81	20240116	122500	-2.61	20240219	75300	58.43	20231024	0.12	N	039490	5000	1311 억		6611707	N	N	98	N	00	N
64	20240220	100407	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	119500	-2300	5	-1.89	2893560600	24056	24.91	122000	122000	119400	158300	85300	121800	120284.36	25.21	0	2249	125266	123532	120766	119032	116266	124400	119900	1311	36500	5000	85260	100	1	26226706	31341	6.84	0.74	12	0.09	17467.00	161107.00	122500	20240219	-2.45	75300	20231024	58.70	122500	-2.45	20240219	91200	31.03	20240116	122500	-2.45	20240219	75300	58.70	20231024	0.12	N	039490	5000	1311 억		6611707	N	N	98	N	00	N
65	20240220	090419	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	120800	-1000	5	-0.82	153929300	1270	1.32	122000	122000	120300	158300	85300	121800	121204.17	25.21	0	-189	125266	123532	120766	119032	116266	124400	119900	1311	36500	5000	85260	100	1	26226706	31682	6.92	0.75	12	0.00	17467.00	161107.00	122500	20240219	-1.39	75300	20231024	60.42	122500	-1.39	20240219	91200	32.46	20240116	122500	-1.39	20240219	75300	60.42	20231024	0.12	N	039490	5000	1311 억		6611707	N	N	98	N	00	N
66	20240219	160418	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	121800	2500	2	2.10	11697524500	96360	101.91	119300	122500	118000	155000	83600	119300	121393.90	25.23	0	-18499	121966	120632	118266	116932	114566	121300	117600	1311	35700	5000	83510	100	1	26226706	31944	6.97	0.76	12	0.37	17467.00	161107.00	122500	20240219	-0.57	75300	20231024	61.75	122500	-0.57	20240219	91200	33.55	20240116	122500	-0.57	20240219	75300	61.75	20231024	0.11	N	039490	5000	1311 억		6616827	N	N	98	N	00	N
67	20240219	150421	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	121400	2100	2	1.76	10861372300	89494	94.65	119300	122500	118000	155000	83600	119300	121364.25	25.23	0	-16870	121966	120632	118266	116932	114566	121300	117600	1311	35700	5000	83510	100	1	26226706	31839	6.95	0.75	12	0.34	17467.00	161107.00	122500	20240219	-0.90	75300	20231024	61.22	122500	-0.90	20240219	91200	33.11	20240116	122500	-0.90	20240219	75300	61.22	20231024	0.11	N	039490	5000	1311 억		6616827	N	N	198	N	00	N
68	20240219	140420	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	122000	2700	2	2.26	9055464700	74588	78.88	119300	122500	118000	155000	83600	119300	121406.46	25.23	0	-14657	121966	120632	118266	116932	114566	121300	117600	1311	35700	5000	83510	100	1	26226706	31997	6.98	0.76	12	0.28	17467.00	161107.00	122500	20240219	-0.41	75300	20231024	62.02	122500	-0.41	20240219	91200	33.77	20240116	122500	-0.41	20240219	75300	62.02	20231024	0.11	N	039490	5000	1311 억		6616827	N	N	198	N	00	N
69	20240219	130420	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	121900	2600	2	2.18	6891866900	56893	60.17	119300	122000	118000	155000	83600	119300	121137.34	25.23	0	-9890	121966	120632	118266	116932	114566	121300	117600	1311	35700	5000	83510	100	1	26226706	31970	6.98	0.76	12	0.22	17467.00	161107.00	122000	20240219	-0.08	75300	20231024	61.89	122000	-0.08	20240219	91200	33.66	20240116	122000	-0.08	20240219	75300	61.89	20231024	0.11	N	039490	5000	1311 억		6616827	N	N	198	N	00	N
70	20240219	120419	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	121800	2500	2	2.10	5500080800	45477	48.09	119300	122000	118000	155000	83600	119300	120942.03	25.23	0	-8856	121966	120632	118266	116932	114566	121300	117600	1311	35700	5000	83510	100	1	26226706	31944	6.97	0.76	12	0.17	17467.00	161107.00	122000	20240219	-0.16	75300	20231024	61.75	122000	-0.16	20240219	91200	33.55	20240116	122000	-0.16	20240219	75300	61.75	20231024	0.11	N	039490	5000	1311 억		6616827	N	N	198	N	00	N
71	20240219	110418	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	120900	1600	2	1.34	4552485000	37670	39.84	119300	122000	118000	155000	83600	119300	120851.74	25.23	0	-7101	121966	120632	118266	116932	114566	121300	117600	1311	35700	5000	83510	100	1	26226706	31708	6.92	0.75	12	0.14	17467.00	161107.00	122000	20240219	-0.90	75300	20231024	60.56	122000	-0.90	20240219	91200	32.57	20240116	122000	-0.90	20240219	75300	60.56	20231024	0.11	N	039490	5000	1311 억		6616827	N	N	198	N	00	N
72	20240219	100416	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	121500	2200	2	1.84	3391291600	28063	29.68	119300	122000	118000	155000	83600	119300	120845.65	25.23	0	-4139	121966	120632	118266	116932	114566	121300	117600	1311	35700	5000	83510	100	1	26226706	31865	6.96	0.75	12	0.11	17467.00	161107.00	122000	20240219	-0.41	75300	20231024	61.35	122000	-0.41	20240219	91200	33.22	20240116	122000	-0.41	20240219	75300	61.35	20231024	0.11	N	039490	5000	1311 억		6616827	N	N	198	N	00	N
73	20240219	090417	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	120000	700	2	0.59	498487300	4188	4.43	119300	120100	118000	155000	83600	119300	119027.53	25.23	0	1605	121966	120632	118266	116932	114566	121300	117600	1311	35700	5000	83510	100	1	26226706	31472	6.87	0.74	12	0.02	17467.00	161107.00	120100	20240219	-0.08	75300	20231024	59.36	120100	-0.08	20240219	91200	31.58	20240116	120100	-0.08	20240219	75300	59.36	20231024	0.11	N	039490	5000	1311 억		6616827	N	N	198	N	00	N
74	20240216	160414	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	119300	3500	2	3.02	11170301500	94503	64.31	118000	119600	115900	150500	81100	115800	118199.34	25.13	0	-3288	121933	118866	115933	112866	109933	120400	114400	1311	34700	5000	81060	100	1	26226706	31288	6.83	0.74	12	0.36	17467.00	161107.00	119600	20240216	-0.25	75300	20231024	58.43	119600	-0.25	20240216	91200	30.81	20240116	119600	-0.25	20240216	75300	58.43	20231024	0.11	N	039490	5000	1311 억		6591611	N	N	198	N	00	N
75	20240216	150416	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	119000	3200	2	2.76	10049129400	85102	57.91	118000	119200	115900	150500	81100	115800	118083.35	25.13	0	-1436	121933	118866	115933	112866	109933	120400	114400	1311	34700	5000	81060	100	1	26226706	31210	6.81	0.74	12	0.32	17467.00	161107.00	119200	20240216	-0.17	75300	20231024	58.03	119200	-0.17	20240216	91200	30.48	20240116	119200	-0.17	20240216	75300	58.03	20231024	0.11	N	039490	5000	1311 억		6591611	N	N	36	N	00	N
76	20240216	140419	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	118400	2600	2	2.25	6820000100	57920	39.41	118000	118500	115900	150500	81100	115800	117748.62	25.13	0	-1354	121933	118866	115933	112866	109933	120400	114400	1311	34700	5000	81060	100	1	26226706	31052	6.78	0.73	12	0.22	17467.00	161107.00	119000	20240215	-0.50	75300	20231024	57.24	119000	-0.50	20240215	91200	29.82	20240116	119000	-0.50	20240215	75300	57.24	20231024	0.11	N	039490	5000	1311 억		6591611	N	N	36	N	00	N
77	20240216	130415	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	117900	2100	2	1.81	4909307600	41743	28.41	118000	118200	115900	150500	81100	115800	117607.92	25.13	0	-3575	121933	118866	115933	112866	109933	120400	114400	1311	34700	5000	81060	100	1	26226706	30921	6.75	0.73	12	0.16	17467.00	161107.00	119000	20240215	-0.92	75300	20231024	56.57	119000	-0.92	20240215	91200	29.28	20240116	119000	-0.92	20240215	75300	56.57	20231024	0.11	N	039490	5000	1311 억		6591611	N	N	36	N	00	N
78	20240216	120416	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	118100	2300	2	1.99	3987857200	33932	23.09	118000	118200	115900	150500	81100	115800	117524.97	25.13	0	-3082	121933	118866	115933	112866	109933	120400	114400	1311	34700	5000	81060	100	1	26226706	30974	6.76	0.73	12	0.13	17467.00	161107.00	119000	20240215	-0.76	75300	20231024	56.84	119000	-0.76	20240215	91200	29.50	20240116	119000	-0.76	20240215	75300	56.84	20231024	0.11	N	039490	5000	1311 억		6591611	N	N	36	N	00	N
79	20240216	110418	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	117700	1900	2	1.64	3112258700	26501	18.03	118000	118200	115900	150500	81100	115800	117439.29	25.13	0	-3393	121933	118866	115933	112866	109933	120400	114400	1311	34700	5000	81060	100	1	26226706	30869	6.74	0.73	12	0.10	17467.00	161107.00	119000	20240215	-1.09	75300	20231024	56.31	119000	-1.09	20240215	91200	29.06	20240116	119000	-1.09	20240215	75300	56.31	20231024	0.11	N	039490	5000	1311 억		6591611	N	N	36	N	00	N
80	20240216	100414	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	117400	1600	2	1.38	1908376700	16264	11.07	118000	118200	115900	150500	81100	115800	117337.48	25.13	0	-1527	121933	118866	115933	112866	109933	120400	114400	1311	34700	5000	81060	100	1	26226706	30790	6.72	0.73	12	0.06	17467.00	161107.00	119000	20240215	-1.34	75300	20231024	55.91	119000	-1.34	20240215	91200	28.73	20240116	119000	-1.34	20240215	75300	55.91	20231024	0.11	N	039490	5000	1311 억		6591611	N	N	36	N	00	N
81	20240216	090411	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	118000	2200	2	1.90	355210900	3014	2.05	118000	118200	116100	150500	81100	115800	117853.65	25.13	0	401	121933	118866	115933	112866	109933	120400	114400	1311	34700	5000	81060	100	1	26226706	30948	6.76	0.73	12	0.01	17467.00	161107.00	119000	20240215	-0.84	75300	20231024	56.71	119000	-0.84	20240215	91200	29.39	20240116	119000	-0.84	20240215	75300	56.71	20231024	0.11	N	039490	5000	1311 억		6591611	N	N	36	N	00	N
82	20240215	160413	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	115800	2900	2	2.57	17182588800	146928	248.02	114800	119000	113000	146700	79100	112900	116945.71	25.13	0	-47289	115966	114432	112866	111332	109766	113650	110550	1311	33800	5000	79030	100	1	26226706	30371	6.63	0.72	12	0.56	17467.00	161107.00	119000	20240215	-2.69	75300	20231024	53.78	119000	-2.69	20240215	91200	26.97	20240116	119000	-2.69	20240215	75300	53.78	20231024	0.12	N	039490	5000	1311 억		6590623	N	N	36	N	00	N
83	20240215	150416	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	115900	3000	2	2.66	16139450600	137915	232.80	114800	119000	113000	146700	79100	112900	117024.62	25.13	0	-46728	115966	114432	112866	111332	109766	113650	110550	1311	33800	5000	79030	100	1	26226706	30397	6.64	0.72	12	0.53	17467.00	161107.00	119000	20240215	-2.61	75300	20231024	53.92	119000	-2.61	20240215	91200	27.08	20240116	119000	-2.61	20240215	75300	53.92	20231024	0.12	N	039490	5000	1311 억		6590623	N	N	48	N	00	N
84	20240215	140413	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	117400	4500	2	3.99	12994372900	111033	187.43	114800	119000	113000	146700	79100	112900	117031.63	25.13	0	-35159	115966	114432	112866	111332	109766	113650	110550	1311	33800	5000	79030	100	1	26226706	30790	6.72	0.73	12	0.42	17467.00	161107.00	119000	20240215	-1.34	75300	20231024	55.91	119000	-1.34	20240215	91200	28.73	20240116	119000	-1.34	20240215	75300	55.91	20231024	0.12	N	039490	5000	1311 억		6590623	N	N	48	N	00	N
85	20240215	130410	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	117400	4500	2	3.99	10940276700	93531	157.88	114800	119000	113000	146700	79100	112900	116969.53	25.13	0	-25374	115966	114432	112866	111332	109766	113650	110550	1311	33800	5000	79030	100	1	26226706	30790	6.72	0.73	12	0.36	17467.00	161107.00	119000	20240215	-1.34	75300	20231024	55.91	119000	-1.34	20240215	91200	28.73	20240116	119000	-1.34	20240215	75300	55.91	20231024	0.12	N	039490	5000	1311 억		6590623	N	N	48	N	00	N
86	20240215	120414	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	118400	5500	2	4.87	8815456300	75438	127.34	114800	119000	113000	146700	79100	112900	116856.97	25.13	0	-18557	115966	114432	112866	111332	109766	113650	110550	1311	33800	5000	79030	100	1	26226706	31052	6.78	0.73	12	0.29	17467.00	161107.00	119000	20240215	-0.50	75300	20231024	57.24	119000	-0.50	20240215	91200	29.82	20240116	119000	-0.50	20240215	75300	57.24	20231024	0.12	N	039490	5000	1311 억		6590623	N	N	48	N	00	N
87	20240215	110411	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	117400	4500	2	3.99	5314170000	45840	77.38	114800	117600	113000	146700	79100	112900	115928.66	25.13	0	-9811	115966	114432	112866	111332	109766	113650	110550	1311	33800	5000	79030	100	1	26226706	30790	6.72	0.73	12	0.17	17467.00	161107.00	117600	20240215	-0.17	75300	20231024	55.91	117600	-0.17	20240215	91200	28.73	20240116	117600	-0.17	20240215	75300	55.91	20231024	0.12	N	039490	5000	1311 억		6590623	N	N	48	N	00	N
88	20240215	100410	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	116000	3100	2	2.75	1952514500	17070	28.81	114800	116000	113000	146700	79100	112900	114382.81	25.13	0	-886	115966	114432	112866	111332	109766	113650	110550	1311	33800	5000	79030	100	1	26226706	30423	6.64	0.72	12	0.07	17467.00	161107.00	116200	20240213	-0.17	75300	20231024	54.05	116200	-0.17	20240213	91200	27.19	20240116	116200	-0.17	20240213	75300	54.05	20231024	0.12	N	039490	5000	1311 억		6590623	N	N	48	N	00	N
89	20240215	090409	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	114200	1300	2	1.15	274606400	2400	4.05	114800	114900	114000	146700	79100	112900	114419.33	25.13	0	-307	115966	114432	112866	111332	109766	113650	110550	1311	33800	5000	79030	100	1	26226706	29951	6.54	0.71	12	0.01	17467.00	161107.00	116200	20240213	-1.72	75300	20231024	51.66	116200	-1.72	20240213	91200	25.22	20240116	116200	-1.72	20240213	75300	51.66	20231024	0.12	N	039490	5000	1311 억		6590623	N	N	48	N	00	N
90	20240214	160408	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	112900	-1600	5	-1.40	6707616600	59239	41.49	113300	114400	111300	148800	80200	114500	113227.80	25.14	0	-22557	119566	117032	113666	111132	107766	118300	112400	1311	34300	5000	80150	100	1	26226706	29610	6.46	0.70	12	0.23	17467.00	161107.00	116200	20240213	-2.84	75300	20231024	49.93	116200	-2.84	20240213	91200	23.79	20240116	116200	-2.84	20240213	75300	49.93	20231024	0.12	N	039490	5000	1311 억		6593529	N	N	48	N	00	N
91	20240214	150409	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	113300	-1200	5	-1.05	6293043900	55574	38.92	113300	114400	111300	148800	80200	114500	113234.90	25.14	0	-21157	119566	117032	113666	111132	107766	118300	112400	1311	34300	5000	80150	100	1	26226706	29715	6.49	0.70	12	0.21	17467.00	161107.00	116200	20240213	-2.50	75300	20231024	50.46	116200	-2.50	20240213	91200	24.23	20240116	116200	-2.50	20240213	75300	50.46	20231024	0.12	N	039490	5000	1311 억		6593529	N	N	5	N	00	N
92	20240214	140407	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	112900	-1600	5	-1.40	4793281200	42298	29.63	113300	114400	111300	148800	80200	114500	113318.88	25.14	0	-17582	119566	117032	113666	111132	107766	118300	112400	1311	34300	5000	80150	100	1	26226706	29610	6.46	0.70	12	0.16	17467.00	161107.00	116200	20240213	-2.84	75300	20231024	49.93	116200	-2.84	20240213	91200	23.79	20240116	116200	-2.84	20240213	75300	49.93	20231024	0.12	N	039490	5000	1311 억		6593529	N	N	5	N	00	N
93	20240214	130409	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	114000	-500	5	-0.44	4040587800	35663	24.98	113300	114400	111300	148800	80200	114500	113295.75	25.14	0	-13497	119566	117032	113666	111132	107766	118300	112400	1311	34300	5000	80150	100	1	26226706	29898	6.53	0.71	12	0.14	17467.00	161107.00	116200	20240213	-1.89	75300	20231024	51.39	116200	-1.89	20240213	91200	25.00	20240116	116200	-1.89	20240213	75300	51.39	20231024	0.12	N	039490	5000	1311 억		6593529	N	N	5	N	00	N
94	20240214	120405	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	114300	-200	5	-0.17	3335038900	29476	20.65	113300	114300	111300	148800	80200	114500	113139.55	25.14	0	-10799	119566	117032	113666	111132	107766	118300	112400	1311	34300	5000	80150	100	1	26226706	29977	6.54	0.71	12	0.11	17467.00	161107.00	116200	20240213	-1.64	75300	20231024	51.79	116200	-1.64	20240213	91200	25.33	20240116	116200	-1.64	20240213	75300	51.79	20231024	0.12	N	039490	5000	1311 억		6593529	N	N	5	N	00	N
95	20240214	110410	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	113500	-1000	5	-0.87	2442394700	21635	15.15	113300	114200	111300	148800	80200	114500	112883.36	25.14	0	-6716	119566	117032	113666	111132	107766	118300	112400	1311	34300	5000	80150	100	1	26226706	29767	6.50	0.70	12	0.08	17467.00	161107.00	116200	20240213	-2.32	75300	20231024	50.73	116200	-2.32	20240213	91200	24.45	20240116	116200	-2.32	20240213	75300	50.73	20231024	0.12	N	039490	5000	1311 억		6593529	N	N	5	N	00	N
96	20240214	090404	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	112000	-2500	5	-2.18	210997100	1876	1.31	113300	113400	111900	148800	80200	114500	112356.39	25.14	0	-1023	119566	117032	113666	111132	107766	118300	112400	1311	34300	5000	80150	100	1	26226706	29374	6.41	0.70	12	0.01	17467.00	161107.00	116200	20240213	-3.61	75300	20231024	48.74	116200	-3.61	20240213	91200	22.81	20240116	116200	-3.61	20240213	75300	48.74	20231024	0.12	N	039490	5000	1311 억		6593529	N	N	5	N	00	N
97	20240213	160404	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	114500	5600	2	5.14	16326673300	142734	280.50	110300	116200	110300	141500	76300	108900	114385.30	25.15	0	-1261	113566	111232	109666	107332	105766	110450	106550	1311	32600	5000	76230	100	1	26226706	30030	6.56	0.71	12	0.54	17467.00	161107.00	116200	20240213	-1.46	75300	20231024	52.06	116200	-1.46	20240213	91200	25.55	20240116	116200	-1.46	20240213	75300	52.06	20231024	0.13	N	039490	5000	1311 억		6596891	N	N	5	N	00	N
98	20240213	150402	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	114300	5400	2	4.96	15440795200	134975	265.25	110300	116200	110300	141500	76300	108900	114397.49	25.15	0	-940	113566	111232	109666	107332	105766	110450	106550	1311	32600	5000	76230	100	1	26226706	29977	6.54	0.71	12	0.51	17467.00	161107.00	116200	20240213	-1.64	75300	20231024	51.79	116200	-1.64	20240213	91200	25.33	20240116	116200	-1.64	20240213	75300	51.79	20231024	0.13	N	039490	5000	1311 억		6596891	N	N	129	N	00	N
99	20240213	140409	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	115900	7000	2	6.43	12546742300	109705	215.59	110300	116200	110300	141500	76300	108900	114368.06	25.15	0	-2609	113566	111232	109666	107332	105766	110450	106550	1311	32600	5000	76230	100	1	26226706	30397	6.64	0.72	12	0.42	17467.00	161107.00	116200	20240213	-0.26	75300	20231024	53.92	116200	-0.26	20240213	91200	27.08	20240116	116200	-0.26	20240213	75300	53.92	20231024	0.13	N	039490	5000	1311 억		6596891	N	N	129	N	00	N
100	20240213	130405	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	116100	7200	2	6.61	10275230900	90084	177.03	110300	116100	110300	141500	76300	108900	114062.83	25.15	0	4101	113566	111232	109666	107332	105766	110450	106550	1311	32600	5000	76230	100	1	26226706	30449	6.65	0.72	12	0.34	17467.00	161107.00	116100	20240213	0.00	75300	20231024	54.18	116100	0.00	20240213	91200	27.30	20240116	116100	0.00	20240213	75300	54.18	20231024	0.13	N	039490	5000	1311 억		6596891	N	N	129	N	00	N
101	20240213	120408	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	114900	6000	2	5.51	8239037500	72473	142.42	110300	115000	110300	141500	76300	108900	113684.30	25.15	0	5258	113566	111232	109666	107332	105766	110450	106550	1311	32600	5000	76230	100	1	26226706	30134	6.58	0.71	12	0.28	17467.00	161107.00	115000	20240213	-0.09	75300	20231024	52.59	115000	-0.09	20240213	91200	25.99	20240116	115000	-0.09	20240213	75300	52.59	20231024	0.13	N	039490	5000	1311 억		6596891	N	N	129	N	00	N
102	20240213	110407	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	114400	5500	2	5.05	6416148000	56587	111.20	110300	114500	110300	141500	76300	108900	113385.63	25.15	0	7833	113566	111232	109666	107332	105766	110450	106550	1311	32600	5000	76230	100	1	26226706	30003	6.55	0.71	12	0.22	17467.00	161107.00	114500	20240213	-0.09	75300	20231024	51.93	114500	-0.09	20240213	91200	25.44	20240116	114500	-0.09	20240213	75300	51.93	20231024	0.13	N	039490	5000	1311 억		6596891	N	N	129	N	00	N
103	20240213	100333	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	113800	4900	2	4.50	3955220700	35040	68.86	110300	114000	110300	141500	76300	108900	112877.42	25.15	0	12756	113566	111232	109666	107332	105766	110450	106550	1311	32600	5000	76230	100	1	26226706	29846	6.52	0.71	12	0.13	17467.00	161107.00	114000	20240213	-0.18	75300	20231024	51.13	114000	-0.18	20240213	91200	24.78	20240116	114000	-0.18	20240213	75300	51.13	20231024	0.13	N	039490	5000	1311 억		6596891	N	N	129	N	00	N