KissMeData/000240/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17020	-270	5	-1.56	2301056710	135046	232.39	17120	17330	16910	22450	12110	17290	17039.15	9.76	-14422	17676	17482	17096	16902	16516	17580	17000	475	5160	500	12100	10	1	94935240	16158	9.73	0.42	12	0.14	1749.00	40622.00	23750	20231207	-28.34	10300	20230825	65.24	19460	-12.54	20240208	14850	14.61	20240117	23750	-28.34	20231207	10300	65.24	20230825	0.33	N	000240	500	474 억	9263681	N	N	47	N	N
3	20240229	150104	57	100.00	KOSPI200	금융업	N	N	N	N	N	16980	-310	5	-1.79	1330399160	78014	134.25	17120	17330	16910	22450	12110	17290	17053.34	9.76	-15495	17676	17482	17096	16902	16516	17580	17000	475	5160	500	12100	10	1	94935240	16120	9.71	0.42	12	0.08	1749.00	40622.00	23750	20231207	-28.51	10300	20230825	64.85	19460	-12.74	20240208	14850	14.34	20240117	23750	-28.51	20231207	10300	64.85	20230825	0.33	N	000240	500	474 억	9263681	N	N	578	N	N
4	20240229	140104	57	100.00	KOSPI200	금융업	N	N	N	N	N	16980	-310	5	-1.79	1073731390	62885	108.22	17120	17330	16920	22450	12110	17290	17074.52	9.76	-13349	17676	17482	17096	16902	16516	17580	17000	475	5160	500	12100	10	1	94935240	16120	9.71	0.42	12	0.07	1749.00	40622.00	23750	20231207	-28.51	10300	20230825	64.85	19460	-12.74	20240208	14850	14.34	20240117	23750	-28.51	20231207	10300	64.85	20230825	0.33	N	000240	500	474 억	9263681	N	N	578	N	N
5	20240229	130104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17120	-170	5	-0.98	774887290	45283	77.93	17120	17330	17010	22450	12110	17290	17112.10	9.76	-4944	17676	17482	17096	16902	16516	17580	17000	475	5160	500	12100	10	1	94935240	16253	9.79	0.42	12	0.05	1749.00	40622.00	23750	20231207	-27.92	10300	20230825	66.21	19460	-12.02	20240208	14850	15.29	20240117	23750	-27.92	20231207	10300	66.21	20230825	0.33	N	000240	500	474 억	9263681	N	N	578	N	N
6	20240229	120104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17080	-210	5	-1.21	681717330	39827	68.54	17120	17330	17010	22450	12110	17290	17116.96	9.76	-1654	17676	17482	17096	16902	16516	17580	17000	475	5160	500	12100	10	1	94935240	16215	9.77	0.42	12	0.04	1749.00	40622.00	23750	20231207	-28.08	10300	20230825	65.83	19460	-12.23	20240208	14850	15.02	20240117	23750	-28.08	20231207	10300	65.83	20230825	0.33	N	000240	500	474 억	9263681	N	N	578	N	N
7	20240229	110104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17150	-140	5	-0.81	395064420	23074	39.71	17120	17320	17010	22450	12110	17290	17121.63	9.76	8042	17676	17482	17096	16902	16516	17580	17000	475	5160	500	12100	10	1	94935240	16281	9.81	0.42	12	0.02	1749.00	40622.00	23750	20231207	-27.79	10300	20230825	66.50	19460	-11.87	20240208	14850	15.49	20240117	23750	-27.79	20231207	10300	66.50	20230825	0.33	N	000240	500	474 억	9263681	N	N	578	N	N
8	20240229	100104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17190	-100	5	-0.58	301589350	17634	30.35	17120	17320	17010	22450	12110	17290	17102.72	9.76	6655	17676	17482	17096	16902	16516	17580	17000	475	5160	500	12100	10	1	94935240	16319	9.83	0.42	12	0.02	1749.00	40622.00	23750	20231207	-27.62	10300	20230825	66.89	19460	-11.66	20240208	14850	15.76	20240117	23750	-27.62	20231207	10300	66.89	20230825	0.33	N	000240	500	474 억	9263681	N	N	578	N	N
9	20240229	090104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17140	-150	5	-0.87	9208290	538	0.93	17120	17320	17020	22450	12110	17290	17115.78	9.76	-230	17676	17482	17096	16902	16516	17580	17000	475	5160	500	12100	10	1	94935240	16272	9.80	0.42	12	0.00	1749.00	40622.00	23750	20231207	-27.83	10300	20230825	66.41	19460	-11.92	20240208	14850	15.42	20240117	23750	-27.83	20231207	10300	66.41	20230825	0.33	N	000240	500	474 억	9263681	N	N	578	N	N
10	20240228	160103	57	100.00	KOSPI200	금융업	N	N	N	N	N	17290	440	2	2.61	989270110	57986	77.00	16910	17290	16710	21900	11800	16850	17059.98	9.75	15581	17710	17280	17030	16600	16350	17155	16475	475	5050	500	11790	10	1	94935240	16414	9.89	0.43	12	0.06	1749.00	40622.00	23750	20231207	-27.20	10300	20230825	67.86	19460	-11.15	20240208	14850	16.43	20240117	23750	-27.20	20231207	10300	67.86	20230825	0.33	N	000240	500	474 억	9254518	N	N	578	N	N
11	20240228	150104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17180	330	2	1.96	854557150	50175	66.63	16910	17290	16710	21900	11800	16850	17031.53	9.75	12115	17710	17280	17030	16600	16350	17155	16475	475	5050	500	11790	10	1	94935240	16310	9.82	0.42	12	0.05	1749.00	40622.00	23750	20231207	-27.66	10300	20230825	66.80	19460	-11.72	20240208	14850	15.69	20240117	23750	-27.66	20231207	10300	66.80	20230825	0.33	N	000240	500	474 억	9254518	N	N	1136	N	N
12	20240228	140104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17210	360	2	2.14	668575820	39362	52.27	16910	17290	16710	21900	11800	16850	16985.31	9.75	13421	17710	17280	17030	16600	16350	17155	16475	475	5050	500	11790	10	1	94935240	16338	9.84	0.42	12	0.04	1749.00	40622.00	23750	20231207	-27.54	10300	20230825	67.09	19460	-11.56	20240208	14850	15.89	20240117	23750	-27.54	20231207	10300	67.09	20230825	0.33	N	000240	500	474 억	9254518	N	N	1136	N	N
13	20240228	130104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17160	310	2	1.84	562062060	33181	44.06	16910	17160	16710	21900	11800	16850	16939.27	9.75	12613	17710	17280	17030	16600	16350	17155	16475	475	5050	500	11790	10	1	94935240	16291	9.81	0.42	12	0.03	1749.00	40622.00	23750	20231207	-27.75	10300	20230825	66.60	19460	-11.82	20240208	14850	15.56	20240117	23750	-27.75	20231207	10300	66.60	20230825	0.33	N	000240	500	474 억	9254518	N	N	1136	N	N
14	20240228	120104	57	100.00	KOSPI200	금융업	N	N	N	N	N	16920	70	2	0.42	427577970	25295	33.59	16910	16990	16710	21900	11800	16850	16903.66	9.75	6604	17710	17280	17030	16600	16350	17155	16475	475	5050	500	11790	10	1	94935240	16063	9.67	0.42	12	0.03	1749.00	40622.00	23750	20231207	-28.76	10300	20230825	64.27	19460	-13.05	20240208	14850	13.94	20240117	23750	-28.76	20231207	10300	64.27	20230825	0.33	N	000240	500	474 억	9254518	N	N	1136	N	N
15	20240228	110104	57	100.00	KOSPI200	금융업	N	N	N	N	N	16950	100	2	0.59	333460300	19727	26.20	16910	16990	16710	21900	11800	16850	16903.75	9.75	5350	17710	17280	17030	16600	16350	17155	16475	475	5050	500	11790	10	1	94935240	16092	9.69	0.42	12	0.02	1749.00	40622.00	23750	20231207	-28.63	10300	20230825	64.56	19460	-12.90	20240208	14850	14.14	20240117	23750	-28.63	20231207	10300	64.56	20230825	0.33	N	000240	500	474 억	9254518	N	N	1136	N	N
16	20240228	100104	57	100.00	KOSPI200	금융업	N	N	N	N	N	16970	120	2	0.71	238770270	14142	18.78	16910	16990	16710	21900	11800	16850	16883.77	9.75	4338	17710	17280	17030	16600	16350	17155	16475	475	5050	500	11790	10	1	94935240	16111	9.70	0.42	12	0.01	1749.00	40622.00	23750	20231207	-28.55	10300	20230825	64.76	19460	-12.80	20240208	14850	14.28	20240117	23750	-28.55	20231207	10300	64.76	20230825	0.33	N	000240	500	474 억	9254518	N	N	1136	N	N
17	20240228	090104	57	100.00	KOSPI200	금융업	N	N	N	N	N	16910	60	2	0.36	5175890	306	0.41	16910	16950	16910	21900	11800	16850	16914.67	9.75	99	17710	17280	17030	16600	16350	17155	16475	475	5050	500	11790	10	1	94935240	16054	9.67	0.42	12	0.00	1749.00	40622.00	23750	20231207	-28.80	10300	20230825	64.17	19460	-13.10	20240208	14850	13.87	20240117	23750	-28.80	20231207	10300	64.17	20230825	0.33	N	000240	500	474 억	9254518	N	N	1136	N	N
18	20240227	160105	57	100.00	KOSPI200	금융업	N	N	N	N	N	16850	-500	5	-2.88	1277908140	75174	98.54	17460	17460	16780	22550	12150	17350	17001.72	9.74	5851	17876	17612	17326	17062	16776	17470	16920	475	5200	500	12140	10	1	94935240	15997	9.63	0.41	12	0.08	1749.00	40622.00	23750	20231207	-29.05	10300	20230825	63.59	19460	-13.41	20240208	14850	13.47	20240117	23750	-29.05	20231207	10300	63.59	20230825	0.33	N	000240	500	474 억	9249285	N	N	1136	N	N
19	20240227	150104	57	100.00	KOSPI200	금융업	N	N	N	N	N	16800	-550	5	-3.17	1136654720	66802	87.57	17460	17460	16780	22550	12150	17350	17015.28	9.74	5953	17876	17612	17326	17062	16776	17470	16920	475	5200	500	12140	10	1	94935240	15949	9.61	0.41	12	0.07	1749.00	40622.00	23750	20231207	-29.26	10300	20230825	63.11	19460	-13.67	20240208	14850	13.13	20240117	23750	-29.26	20231207	10300	63.11	20230825	0.33	N	000240	500	474 억	9249285	N	N	950	N	N
20	20240227	140105	57	100.00	KOSPI200	금융업	N	N	N	N	N	17000	-350	5	-2.02	769293380	45065	59.07	17460	17460	16950	22550	12150	17350	17070.75	9.74	8629	17876	17612	17326	17062	16776	17470	16920	475	5200	500	12140	10	1	94935240	16139	9.72	0.42	12	0.05	1749.00	40622.00	23750	20231207	-28.42	10300	20230825	65.05	19460	-12.64	20240208	14850	14.48	20240117	23750	-28.42	20231207	10300	65.05	20230825	0.33	N	000240	500	474 억	9249285	N	N	950	N	N
21	20240227	130104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17060	-290	5	-1.67	659252420	38601	50.60	17460	17460	16950	22550	12150	17350	17078.64	9.74	7984	17876	17612	17326	17062	16776	17470	16920	475	5200	500	12140	10	1	94935240	16196	9.75	0.42	12	0.04	1749.00	40622.00	23750	20231207	-28.17	10300	20230825	65.63	19460	-12.33	20240208	14850	14.88	20240117	23750	-28.17	20231207	10300	65.63	20230825	0.33	N	000240	500	474 억	9249285	N	N	950	N	N
22	20240227	120104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17090	-260	5	-1.50	597719070	34997	45.88	17460	17460	16950	22550	12150	17350	17079.15	9.74	7556	17876	17612	17326	17062	16776	17470	16920	475	5200	500	12140	10	1	94935240	16224	9.77	0.42	12	0.04	1749.00	40622.00	23750	20231207	-28.04	10300	20230825	65.92	19460	-12.18	20240208	14850	15.08	20240117	23750	-28.04	20231207	10300	65.92	20230825	0.33	N	000240	500	474 억	9249285	N	N	950	N	N
23	20240227	110104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17110	-240	5	-1.38	469449980	27474	36.01	17460	17460	16950	22550	12150	17350	17087.06	9.74	7129	17876	17612	17326	17062	16776	17470	16920	475	5200	500	12140	10	1	94935240	16243	9.78	0.42	12	0.03	1749.00	40622.00	23750	20231207	-27.96	10300	20230825	66.12	19460	-12.08	20240208	14850	15.22	20240117	23750	-27.96	20231207	10300	66.12	20230825	0.33	N	000240	500	474 억	9249285	N	N	950	N	N
24	20240227	100104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17110	-240	5	-1.38	369221550	21610	28.33	17460	17460	16950	22550	12150	17350	17085.68	9.74	4391	17876	17612	17326	17062	16776	17470	16920	475	5200	500	12140	10	1	94935240	16243	9.78	0.42	12	0.02	1749.00	40622.00	23750	20231207	-27.96	10300	20230825	66.12	19460	-12.08	20240208	14850	15.22	20240117	23750	-27.96	20231207	10300	66.12	20230825	0.33	N	000240	500	474 억	9249285	N	N	950	N	N
25	20240227	090104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17310	-40	5	-0.23	7642390	439	0.58	17460	17460	17310	22550	12150	17350	17408.63	9.74	76	17876	17612	17326	17062	16776	17470	16920	475	5200	500	12140	10	1	94935240	16433	9.90	0.43	12	0.00	1749.00	40622.00	23750	20231207	-27.12	10300	20230825	68.06	19460	-11.05	20240208	14850	16.57	20240117	23750	-27.12	20231207	10300	68.06	20230825	0.33	N	000240	500	474 억	9249285	N	N	950	N	N
26	20240226	160104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17350	-130	5	-0.74	1309416030	75429	110.68	17590	17590	17040	22700	12240	17480	17359.65	9.72	20907	17900	17690	17520	17310	17140	17605	17225	475	5220	500	12230	10	1	94935240	16471	9.92	0.43	12	0.08	1749.00	40622.00	23750	20231207	-26.95	10300	20230825	68.45	19460	-10.84	20240208	14850	16.84	20240117	23750	-26.95	20231207	10300	68.45	20230825	0.35	N	000240	500	474 억	9232127	N	N	950	N	N
27	20240226	150104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17410	-70	5	-0.40	1185909260	68316	100.24	17590	17590	17040	22700	12240	17480	17359.17	9.72	20449	17900	17690	17520	17310	17140	17605	17225	475	5220	500	12230	10	1	94935240	16528	9.95	0.43	12	0.07	1749.00	40622.00	23750	20231207	-26.69	10300	20230825	69.03	19460	-10.53	20240208	14850	17.24	20240117	23750	-26.69	20231207	10300	69.03	20230825	0.35	N	000240	500	474 억	9232127	N	N	4	N	N
28	20240226	140104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17480	0	3	0.00	1078346800	62154	91.20	17590	17590	17040	22700	12240	17480	17349.60	9.72	20410	17900	17690	17520	17310	17140	17605	17225	475	5220	500	12230	10	1	94935240	16595	9.99	0.43	12	0.07	1749.00	40622.00	23750	20231207	-26.40	10300	20230825	69.71	19460	-10.17	20240208	14850	17.71	20240117	23750	-26.40	20231207	10300	69.71	20230825	0.35	N	000240	500	474 억	9232127	N	N	4	N	N
29	20240226	130104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17480	0	3	0.00	973119310	56123	82.35	17590	17590	17040	22700	12240	17480	17339.05	9.72	20283	17900	17690	17520	17310	17140	17605	17225	475	5220	500	12230	10	1	94935240	16595	9.99	0.43	12	0.06	1749.00	40622.00	23750	20231207	-26.40	10300	20230825	69.71	19460	-10.17	20240208	14850	17.71	20240117	23750	-26.40	20231207	10300	69.71	20230825	0.35	N	000240	500	474 억	9232127	N	N	4	N	N
30	20240226	120104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17460	-20	5	-0.11	857317050	49500	72.63	17590	17590	17040	22700	12240	17480	17319.54	9.72	17854	17900	17690	17520	17310	17140	17605	17225	475	5220	500	12230	10	1	94935240	16576	9.98	0.43	12	0.05	1749.00	40622.00	23750	20231207	-26.48	10300	20230825	69.51	19460	-10.28	20240208	14850	17.58	20240117	23750	-26.48	20231207	10300	69.51	20230825	0.35	N	000240	500	474 억	9232127	N	N	4	N	N
31	20240226	110104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17330	-150	5	-0.86	730535650	42221	61.95	17590	17590	17040	22700	12240	17480	17302.66	9.72	12682	17900	17690	17520	17310	17140	17605	17225	475	5220	500	12230	10	1	94935240	16452	9.91	0.43	12	0.04	1749.00	40622.00	23750	20231207	-27.03	10300	20230825	68.25	19460	-10.95	20240208	14850	16.70	20240117	23750	-27.03	20231207	10300	68.25	20230825	0.35	N	000240	500	474 억	9232127	N	N	4	N	N
32	20240226	100104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17350	-130	5	-0.74	283065850	16237	23.83	17590	17590	17310	22700	12240	17480	17433.38	9.72	881	17900	17690	17520	17310	17140	17605	17225	475	5220	500	12230	10	1	94935240	16471	9.92	0.43	12	0.02	1749.00	40622.00	23750	20231207	-26.95	10300	20230825	68.45	19460	-10.84	20240208	14850	16.84	20240117	23750	-26.95	20231207	10300	68.45	20230825	0.35	N	000240	500	474 억	9232127	N	N	4	N	N
33	20240226	090104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17530	50	2	0.29	17807030	1013	1.49	17590	17590	17530	22700	12240	17480	17578.51	9.72	201	17900	17690	17520	17310	17140	17605	17225	475	5220	500	12230	10	1	94935240	16642	10.02	0.43	12	0.00	1749.00	40622.00	23750	20231207	-26.19	10300	20230825	70.19	19460	-9.92	20240208	14850	18.05	20240117	23750	-26.19	20231207	10300	70.19	20230825	0.35	N	000240	500	474 억	9232127	N	N	4	N	N
34	20240223	160104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17480	-20	5	-0.11	1190363150	67938	65.40	17500	17730	17350	22750	12250	17500	17521.38	9.73	-345	18006	17752	17486	17232	16966	17620	17100	475	5250	500	12250	10	1	94935240	16595	9.99	0.43	12	0.07	1749.00	40622.00	23750	20231207	-26.40	10300	20230825	69.71	19460	-10.17	20240208	14850	17.71	20240117	23750	-26.40	20231207	10300	69.71	20230825	0.34	N	000240	500	474 억	9234622	N	N	4	N	N
35	20240223	150105	57	100.00	KOSPI200	금융업	N	N	N	N	N	17510	10	2	0.06	1055406140	60212	57.96	17500	17730	17350	22750	12250	17500	17528.17	9.73	-2496	18006	17752	17486	17232	16966	17620	17100	475	5250	500	12250	10	1	94935240	16623	10.01	0.43	12	0.06	1749.00	40622.00	23750	20231207	-26.27	10300	20230825	70.00	19460	-10.02	20240208	14850	17.91	20240117	23750	-26.27	20231207	10300	70.00	20230825	0.34	N	000240	500	474 억	9234622	N	N	18	N	N
36	20240223	140104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17460	-40	5	-0.23	864571500	49282	47.44	17500	17730	17350	22750	12250	17500	17543.35	9.73	-728	18006	17752	17486	17232	16966	17620	17100	475	5250	500	12250	10	1	94935240	16576	9.98	0.43	12	0.05	1749.00	40622.00	23750	20231207	-26.48	10300	20230825	69.51	19460	-10.28	20240208	14850	17.58	20240117	23750	-26.48	20231207	10300	69.51	20230825	0.34	N	000240	500	474 억	9234622	N	N	18	N	N
37	20240223	130104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17440	-60	5	-0.34	766868330	43692	42.06	17500	17730	17350	22750	12250	17500	17551.69	9.73	-976	18006	17752	17486	17232	16966	17620	17100	475	5250	500	12250	10	1	94935240	16557	9.97	0.43	12	0.05	1749.00	40622.00	23750	20231207	-26.57	10300	20230825	69.32	19460	-10.38	20240208	14850	17.44	20240117	23750	-26.57	20231207	10300	69.32	20230825	0.34	N	000240	500	474 억	9234622	N	N	18	N	N
38	20240223	120104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17550	50	2	0.29	674162870	38398	36.96	17500	17730	17350	22750	12250	17500	17557.24	9.73	-609	18006	17752	17486	17232	16966	17620	17100	475	5250	500	12250	10	1	94935240	16661	10.03	0.43	12	0.04	1749.00	40622.00	23750	20231207	-26.11	10300	20230825	70.39	19460	-9.82	20240208	14850	18.18	20240117	23750	-26.11	20231207	10300	70.39	20230825	0.34	N	000240	500	474 억	9234622	N	N	18	N	N
39	20240223	110104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17560	60	2	0.34	553642550	31516	30.34	17500	17730	17350	22750	12250	17500	17567.03	9.73	2041	18006	17752	17486	17232	16966	17620	17100	475	5250	500	12250	10	1	94935240	16671	10.04	0.43	12	0.03	1749.00	40622.00	23750	20231207	-26.06	10300	20230825	70.49	19460	-9.76	20240208	14850	18.25	20240117	23750	-26.06	20231207	10300	70.49	20230825	0.34	N	000240	500	474 억	9234622	N	N	18	N	N
40	20240223	100104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17560	60	2	0.34	395939180	22542	21.70	17500	17730	17350	22750	12250	17500	17564.51	9.73	260	18006	17752	17486	17232	16966	17620	17100	475	5250	500	12250	10	1	94935240	16671	10.04	0.43	12	0.02	1749.00	40622.00	23750	20231207	-26.06	10300	20230825	70.49	19460	-9.76	20240208	14850	18.25	20240117	23750	-26.06	20231207	10300	70.49	20230825	0.34	N	000240	500	474 억	9234622	N	N	18	N	N
41	20240223	090105	57	100.00	KOSPI200	금융업	N	N	N	N	N	17360	-140	5	-0.80	31406340	1801	1.73	17500	17500	17360	22750	12250	17500	17438.28	9.73	-1516	18006	17752	17486	17232	16966	17620	17100	475	5250	500	12250	10	1	94935240	16481	9.93	0.43	12	0.00	1749.00	40622.00	23750	20231207	-26.91	10300	20230825	68.54	19460	-10.79	20240208	14850	16.90	20240117	23750	-26.91	20231207	10300	68.54	20230825	0.34	N	000240	500	474 억	9234622	N	N	18	N	N
42	20240222	160104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17500	-60	5	-0.34	1806578860	103624	67.50	17730	17740	17220	22800	12300	17560	17433.86	9.68	-9991	18646	18102	17736	17192	16826	17920	17010	475	5240	500	12290	10	1	94935240	16614	10.01	0.43	12	0.11	1749.00	40622.00	23750	20231207	-26.32	10300	20230825	69.90	19460	-10.07	20240208	14850	17.85	20240117	23750	-26.32	20231207	10300	69.90	20230825	0.35	N	000240	500	474 억	9194208	N	N	18	N	N
43	20240222	150103	57	100.00	KOSPI200	금융업	N	N	N	N	N	17440	-120	5	-0.68	1589494190	91199	59.41	17730	17740	17220	22800	12300	17560	17428.86	9.68	-6855	18646	18102	17736	17192	16826	17920	17010	475	5240	500	12290	10	1	94935240	16557	9.97	0.43	12	0.10	1749.00	40622.00	23750	20231207	-26.57	10300	20230825	69.32	19460	-10.38	20240208	14850	17.44	20240117	23750	-26.57	20231207	10300	69.32	20230825	0.35	N	000240	500	474 억	9194208	N	N	11	N	N
44	20240222	140104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17420	-140	5	-0.80	1344480160	77100	50.22	17730	17740	17220	22800	12300	17560	17438.13	9.68	-6289	18646	18102	17736	17192	16826	17920	17010	475	5240	500	12290	10	1	94935240	16538	9.96	0.43	12	0.08	1749.00	40622.00	23750	20231207	-26.65	10300	20230825	69.13	19460	-10.48	20240208	14850	17.31	20240117	23750	-26.65	20231207	10300	69.13	20230825	0.35	N	000240	500	474 억	9194208	N	N	11	N	N
45	20240222	130104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17420	-140	5	-0.80	1123477320	64425	41.97	17730	17740	17220	22800	12300	17560	17438.53	9.68	-7701	18646	18102	17736	17192	16826	17920	17010	475	5240	500	12290	10	1	94935240	16538	9.96	0.43	12	0.07	1749.00	40622.00	23750	20231207	-26.65	10300	20230825	69.13	19460	-10.48	20240208	14850	17.31	20240117	23750	-26.65	20231207	10300	69.13	20230825	0.35	N	000240	500	474 억	9194208	N	N	11	N	N
46	20240222	120104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17410	-150	5	-0.85	886153130	50796	33.09	17730	17740	17220	22800	12300	17560	17445.33	9.68	-5451	18646	18102	17736	17192	16826	17920	17010	475	5240	500	12290	10	1	94935240	16528	9.95	0.43	12	0.05	1749.00	40622.00	23750	20231207	-26.69	10300	20230825	69.03	19460	-10.53	20240208	14850	17.24	20240117	23750	-26.69	20231207	10300	69.03	20230825	0.35	N	000240	500	474 억	9194208	N	N	11	N	N
47	20240222	110103	57	100.00	KOSPI200	금융업	N	N	N	N	N	17440	-120	5	-0.68	604012520	34543	22.50	17730	17740	17220	22800	12300	17560	17485.82	9.68	-581	18646	18102	17736	17192	16826	17920	17010	475	5240	500	12290	10	1	94935240	16557	9.97	0.43	12	0.04	1749.00	40622.00	23750	20231207	-26.57	10300	20230825	69.32	19460	-10.38	20240208	14850	17.44	20240117	23750	-26.57	20231207	10300	69.32	20230825	0.35	N	000240	500	474 억	9194208	N	N	11	N	N
48	20240222	100104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17550	-10	5	-0.06	291873330	16693	10.87	17730	17740	17220	22800	12300	17560	17484.77	9.68	7006	18646	18102	17736	17192	16826	17920	17010	475	5240	500	12290	10	1	94935240	16661	10.03	0.43	12	0.02	1749.00	40622.00	23750	20231207	-26.11	10300	20230825	70.39	19460	-9.82	20240208	14850	18.18	20240117	23750	-26.11	20231207	10300	70.39	20230825	0.35	N	000240	500	474 억	9194208	N	N	11	N	N
49	20240222	090104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17660	100	2	0.57	11312100	638	0.42	17730	17740	17660	22800	12300	17560	17730.56	9.68	112	18646	18102	17736	17192	16826	17920	17010	475	5240	500	12290	10	1	94935240	16766	10.10	0.43	12	0.00	1749.00	40622.00	23750	20231207	-25.64	10300	20230825	71.46	19460	-9.25	20240208	14850	18.92	20240117	23750	-25.64	20231207	10300	71.46	20230825	0.35	N	000240	500	474 억	9194208	N	N	11	N	N
50	20240221	160104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17560	-540	5	-2.98	2712192440	153485	56.22	18110	18280	17370	23500	12670	18100	17670.78	9.70	-27198	18820	18460	18030	17670	17240	18640	17850	475	5400	500	12670	10	1	94935240	16671	10.04	0.43	12	0.16	1749.00	40622.00	23750	20231207	-26.06	10300	20230825	70.49	19460	-9.76	20240208	14850	18.25	20240117	23750	-26.06	20231207	10300	70.49	20230825	0.34	N	000240	500	474 억	9207292	N	N	11	N	N
51	20240221	150104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17570	-530	5	-2.93	2207709120	124726	45.68	18110	18280	17370	23500	12670	18100	17700.47	9.70	-28073	18820	18460	18030	17670	17240	18640	17850	475	5400	500	12670	10	1	94935240	16680	10.05	0.43	12	0.13	1749.00	40622.00	23750	20231207	-26.02	10300	20230825	70.58	19460	-9.71	20240208	14850	18.32	20240117	23750	-26.02	20231207	10300	70.58	20230825	0.34	N	000240	500	474 억	9207292	N	N	130	N	N
52	20240221	140103	57	100.00	KOSPI200	금융업	N	N	N	N	N	17440	-660	5	-3.65	1768814170	99678	36.51	18110	18280	17370	23500	12670	18100	17745.28	9.70	-26111	18820	18460	18030	17670	17240	18640	17850	475	5400	500	12670	10	1	94935240	16557	9.97	0.43	12	0.10	1749.00	40622.00	23750	20231207	-26.57	10300	20230825	69.32	19460	-10.38	20240208	14850	17.44	20240117	23750	-26.57	20231207	10300	69.32	20230825	0.34	N	000240	500	474 억	9207292	N	N	130	N	N
53	20240221	130104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17770	-330	5	-1.82	981564980	54765	20.06	18110	18280	17680	23500	12670	18100	17923.22	9.70	-5505	18820	18460	18030	17670	17240	18640	17850	475	5400	500	12670	10	1	94935240	16870	10.16	0.44	12	0.06	1749.00	40622.00	23750	20231207	-25.18	10300	20230825	72.52	19460	-8.68	20240208	14850	19.66	20240117	23750	-25.18	20231207	10300	72.52	20230825	0.34	N	000240	500	474 억	9207292	N	N	130	N	N
54	20240221	120104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17840	-260	5	-1.44	813817760	45317	16.60	18110	18280	17710	23500	12670	18100	17958.33	9.70	-5652	18820	18460	18030	17670	17240	18640	17850	475	5400	500	12670	10	1	94935240	16936	10.20	0.44	12	0.05	1749.00	40622.00	23750	20231207	-24.88	10300	20230825	73.20	19460	-8.32	20240208	14850	20.13	20240117	23750	-24.88	20231207	10300	73.20	20230825	0.34	N	000240	500	474 억	9207292	N	N	130	N	N
55	20240221	110104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17880	-220	5	-1.22	664218210	36939	13.53	18110	18280	17710	23500	12670	18100	17981.49	9.70	-2336	18820	18460	18030	17670	17240	18640	17850	475	5400	500	12670	10	1	94935240	16974	10.22	0.44	12	0.04	1749.00	40622.00	23750	20231207	-24.72	10300	20230825	73.59	19460	-8.12	20240208	14850	20.40	20240117	23750	-24.72	20231207	10300	73.59	20230825	0.34	N	000240	500	474 억	9207292	N	N	130	N	N
56	20240221	100104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17960	-140	5	-0.77	370911470	20506	7.51	18110	18280	17920	23500	12670	18100	18087.95	9.70	-987	18820	18460	18030	17670	17240	18640	17850	475	5400	500	12670	10	1	94935240	17050	10.27	0.44	12	0.02	1749.00	40622.00	23750	20231207	-24.38	10300	20230825	74.37	19460	-7.71	20240208	14850	20.94	20240117	23750	-24.38	20231207	10300	74.37	20230825	0.34	N	000240	500	474 억	9207292	N	N	130	N	N
57	20240221	090104	57	100.00	KOSPI200	금융업	N	N	N	N	N	18210	110	2	0.61	18920700	1044	0.38	18110	18220	18110	23500	12670	18100	18123.28	9.70	587	18820	18460	18030	17670	17240	18640	17850	475	5400	500	12670	10	1	94935240	17288	10.41	0.45	12	0.00	1749.00	40622.00	23750	20231207	-23.33	10300	20230825	76.80	19460	-6.42	20240208	14850	22.63	20240117	23750	-23.33	20231207	10300	76.80	20230825	0.34	N	000240	500	474 억	9207292	N	N	130	N	N
58	20240220	160104	57	100.00	KOSPI200	금융업	N	N	N	N	N	18100	450	2	2.55	4924998000	272148	231.67	17630	18390	17600	22900	12360	17650	18096.75	9.61	85602	17916	17782	17626	17492	17336	17850	17560	475	5250	500	12350	10	1	94935240	17183	10.35	0.45	12	0.29	1749.00	40622.00	23750	20231207	-23.79	10300	20230825	75.73	19460	-6.99	20240208	14850	21.89	20240117	23750	-23.79	20231207	10300	75.73	20230825	0.35	N	000240	500	474 억	9121352	N	N	130	N	N
59	20240220	150103	57	100.00	KOSPI200	금융업	N	N	N	N	N	18190	540	2	3.06	4477693840	247529	210.71	17630	18390	17600	22900	12360	17650	18089.57	9.61	90580	17916	17782	17626	17492	17336	17850	17560	475	5250	500	12350	10	1	94935240	17269	10.40	0.45	12	0.26	1749.00	40622.00	23750	20231207	-23.41	10300	20230825	76.60	19460	-6.53	20240208	14850	22.49	20240117	23750	-23.41	20231207	10300	76.60	20230825	0.35	N	000240	500	474 억	9121352	N	N	174	N	N
60	20240220	140104	57	100.00	KOSPI200	금융업	N	N	N	N	N	18150	500	2	2.83	4064552320	224726	191.30	17630	18390	17600	22900	12360	17650	18086.70	9.61	81179	17916	17782	17626	17492	17336	17850	17560	475	5250	500	12350	10	1	94935240	17231	10.38	0.45	12	0.24	1749.00	40622.00	23750	20231207	-23.58	10300	20230825	76.21	19460	-6.73	20240208	14850	22.22	20240117	23750	-23.58	20231207	10300	76.21	20230825	0.35	N	000240	500	474 억	9121352	N	N	174	N	N
61	20240220	130104	57	100.00	KOSPI200	금융업	N	N	N	N	N	18250	600	2	3.40	3386236320	187538	159.64	17630	18320	17600	22900	12360	17650	18056.27	9.61	75728	17916	17782	17626	17492	17336	17850	17560	475	5250	500	12350	10	1	94935240	17326	10.43	0.45	12	0.20	1749.00	40622.00	23750	20231207	-23.16	10300	20230825	77.18	19460	-6.22	20240208	14850	22.90	20240117	23750	-23.16	20231207	10300	77.18	20230825	0.35	N	000240	500	474 억	9121352	N	N	174	N	N
62	20240220	120104	57	100.00	KOSPI200	금융업	N	N	N	N	N	18290	640	2	3.63	3081980210	170875	145.46	17630	18320	17600	22900	12360	17650	18036.46	9.61	72607	17916	17782	17626	17492	17336	17850	17560	475	5250	500	12350	10	1	94935240	17364	10.46	0.45	12	0.18	1749.00	40622.00	23750	20231207	-22.99	10300	20230825	77.57	19460	-6.01	20240208	14850	23.16	20240117	23750	-22.99	20231207	10300	77.57	20230825	0.35	N	000240	500	474 억	9121352	N	N	174	N	N
63	20240220	110103	57	100.00	KOSPI200	금융업	N	N	N	N	N	18150	500	2	2.83	2108630850	117427	99.96	17630	18150	17600	22900	12360	17650	17956.95	9.61	46826	17916	17782	17626	17492	17336	17850	17560	475	5250	500	12350	10	1	94935240	17231	10.38	0.45	12	0.12	1749.00	40622.00	23750	20231207	-23.58	10300	20230825	76.21	19460	-6.73	20240208	14850	22.22	20240117	23750	-23.58	20231207	10300	76.21	20230825	0.35	N	000240	500	474 억	9121352	N	N	174	N	N
64	20240220	100104	57	100.00	KOSPI200	금융업	N	N	N	N	N	18050	400	2	2.27	1467237950	81981	69.79	17630	18070	17600	22900	12360	17650	17897.29	9.61	35533	17916	17782	17626	17492	17336	17850	17560	475	5250	500	12350	10	1	94935240	17136	10.32	0.44	12	0.09	1749.00	40622.00	23750	20231207	-24.00	10300	20230825	75.24	19460	-7.25	20240208	14850	21.55	20240117	23750	-24.00	20231207	10300	75.24	20230825	0.35	N	000240	500	474 억	9121352	N	N	174	N	N
65	20240220	090104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17630	-20	5	-0.11	45450790	2577	2.19	17630	17650	17600	22900	12360	17650	17637.09	9.61	974	17916	17782	17626	17492	17336	17850	17560	475	5250	500	12350	10	1	94935240	16737	10.08	0.43	12	0.00	1749.00	40622.00	23750	20231207	-25.77	10300	20230825	71.17	19460	-9.40	20240208	14850	18.72	20240117	23750	-25.77	20231207	10300	71.17	20230825	0.35	N	000240	500	474 억	9121352	N	N	174	N	N
66	20240219	160104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17650	70	2	0.40	2067403790	117220	92.93	17510	17760	17470	22850	12310	17580	17636.98	9.59	19297	17973	17776	17443	17246	16913	17875	17345	475	5270	500	12300	10	1	94935240	16756	10.09	0.43	12	0.12	1749.00	40622.00	23750	20231207	-25.68	10300	20230825	71.36	19460	-9.30	20240208	14850	18.86	20240117	23750	-25.68	20231207	10300	71.36	20230825	0.36	N	000240	500	474 억	9107192	N	N	174	N	N
67	20240219	150104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17600	20	2	0.11	1878037320	106484	84.42	17510	17760	17470	22850	12310	17580	17636.85	9.59	17983	17973	17776	17443	17246	16913	17875	17345	475	5270	500	12300	10	1	94935240	16709	10.06	0.43	12	0.11	1749.00	40622.00	23750	20231207	-25.89	10300	20230825	70.87	19460	-9.56	20240208	14850	18.52	20240117	23750	-25.89	20231207	10300	70.87	20230825	0.36	N	000240	500	474 억	9107192	N	N	39	N	N
68	20240219	140104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17620	40	2	0.23	1683555460	95442	75.67	17510	17760	17470	22850	12310	17580	17639.62	9.59	17046	17973	17776	17443	17246	16913	17875	17345	475	5270	500	12300	10	1	94935240	16728	10.07	0.43	12	0.10	1749.00	40622.00	23750	20231207	-25.81	10300	20230825	71.07	19460	-9.46	20240208	14850	18.65	20240117	23750	-25.81	20231207	10300	71.07	20230825	0.36	N	000240	500	474 억	9107192	N	N	39	N	N
69	20240219	130104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17630	50	2	0.28	1511344510	85663	67.91	17510	17760	17470	22850	12310	17580	17642.97	9.59	9983	17973	17776	17443	17246	16913	17875	17345	475	5270	500	12300	10	1	94935240	16737	10.08	0.43	12	0.09	1749.00	40622.00	23750	20231207	-25.77	10300	20230825	71.17	19460	-9.40	20240208	14850	18.72	20240117	23750	-25.77	20231207	10300	71.17	20230825	0.36	N	000240	500	474 억	9107192	N	N	39	N	N
70	20240219	120104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17580	0	3	0.00	1382376460	78331	62.10	17510	17760	17470	22850	12310	17580	17647.96	9.59	9206	17973	17776	17443	17246	16913	17875	17345	475	5270	500	12300	10	1	94935240	16690	10.05	0.43	12	0.08	1749.00	40622.00	23750	20231207	-25.98	10300	20230825	70.68	19460	-9.66	20240208	14850	18.38	20240117	23750	-25.98	20231207	10300	70.68	20230825	0.36	N	000240	500	474 억	9107192	N	N	39	N	N
71	20240219	110103	57	100.00	KOSPI200	금융업	N	N	N	N	N	17620	40	2	0.23	1236381340	70028	55.52	17510	17760	17470	22850	12310	17580	17655.62	9.59	10350	17973	17776	17443	17246	16913	17875	17345	475	5270	500	12300	10	1	94935240	16728	10.07	0.43	12	0.07	1749.00	40622.00	23750	20231207	-25.81	10300	20230825	71.07	19460	-9.46	20240208	14850	18.65	20240117	23750	-25.81	20231207	10300	71.07	20230825	0.36	N	000240	500	474 억	9107192	N	N	39	N	N
72	20240219	100104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17660	80	2	0.46	974331980	55127	43.71	17510	17760	17470	22850	12310	17580	17674.46	9.59	11756	17973	17776	17443	17246	16913	17875	17345	475	5270	500	12300	10	1	94935240	16766	10.10	0.43	12	0.06	1749.00	40622.00	23750	20231207	-25.64	10300	20230825	71.46	19460	-9.25	20240208	14850	18.92	20240117	23750	-25.64	20231207	10300	71.46	20230825	0.36	N	000240	500	474 억	9107192	N	N	39	N	N
73	20240219	090104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17510	-70	5	-0.40	20701740	1182	0.94	17510	17510	17470	22850	12310	17580	17509.13	9.59	58	17973	17776	17443	17246	16913	17875	17345	475	5270	500	12300	10	1	94935240	16623	10.01	0.43	12	0.00	1749.00	40622.00	23750	20231207	-26.27	10300	20230825	70.00	19460	-10.02	20240208	14850	17.91	20240117	23750	-26.27	20231207	10300	70.00	20230825	0.36	N	000240	500	474 억	9107192	N	N	39	N	N
74	20240216	160104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17580	30	2	0.17	2180018300	124993	78.36	17570	17640	17110	22800	12290	17550	17438.75	9.57	26751	17803	17676	17473	17346	17143	17740	17410	475	5250	500	12280	10	1	94935240	16690	10.05	0.43	12	0.13	1749.00	40622.00	23750	20231207	-25.98	10300	20230825	70.68	19460	-9.66	20240208	14850	18.38	20240117	23750	-25.98	20231207	10300	70.68	20230825	0.36	N	000240	500	474 억	9082801	N	N	39	N	N
75	20240216	150104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17490	-60	5	-0.34	1988091810	114058	71.50	17570	17640	17110	22800	12290	17550	17430.53	9.57	25825	17803	17676	17473	17346	17143	17740	17410	475	5250	500	12280	10	1	94935240	16604	10.00	0.43	12	0.12	1749.00	40622.00	23750	20231207	-26.36	10300	20230825	69.81	19460	-10.12	20240208	14850	17.78	20240117	23750	-26.36	20231207	10300	69.81	20230825	0.36	N	000240	500	474 억	9082801	N	N	252	N	N
76	20240216	140104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17530	-20	5	-0.11	1719168820	98716	61.88	17570	17640	17110	22800	12290	17550	17415.30	9.57	19938	17803	17676	17473	17346	17143	17740	17410	475	5250	500	12280	10	1	94935240	16642	10.02	0.43	12	0.10	1749.00	40622.00	23750	20231207	-26.19	10300	20230825	70.19	19460	-9.92	20240208	14850	18.05	20240117	23750	-26.19	20231207	10300	70.19	20230825	0.36	N	000240	500	474 억	9082801	N	N	252	N	N
77	20240216	130104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17510	-40	5	-0.23	1391226260	79998	50.15	17570	17640	17110	22800	12290	17550	17390.76	9.57	18950	17803	17676	17473	17346	17143	17740	17410	475	5250	500	12280	10	1	94935240	16623	10.01	0.43	12	0.08	1749.00	40622.00	23750	20231207	-26.27	10300	20230825	70.00	19460	-10.02	20240208	14850	17.91	20240117	23750	-26.27	20231207	10300	70.00	20230825	0.36	N	000240	500	474 억	9082801	N	N	252	N	N
78	20240216	120104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17370	-180	5	-1.03	1118475030	64343	40.34	17570	17640	17110	22800	12290	17550	17383.01	9.57	12061	17803	17676	17473	17346	17143	17740	17410	475	5250	500	12280	10	1	94935240	16490	9.93	0.43	12	0.07	1749.00	40622.00	23750	20231207	-26.86	10300	20230825	68.64	19460	-10.74	20240208	14850	16.97	20240117	23750	-26.86	20231207	10300	68.64	20230825	0.36	N	000240	500	474 억	9082801	N	N	252	N	N
79	20240216	110104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17250	-300	5	-1.71	901484000	51836	32.50	17570	17640	17110	22800	12290	17550	17391.08	9.57	6285	17803	17676	17473	17346	17143	17740	17410	475	5250	500	12280	10	1	94935240	16376	9.86	0.42	12	0.05	1749.00	40622.00	23750	20231207	-27.37	10300	20230825	67.48	19460	-11.36	20240208	14850	16.16	20240117	23750	-27.37	20231207	10300	67.48	20230825	0.36	N	000240	500	474 억	9082801	N	N	252	N	N
80	20240216	100104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17420	-130	5	-0.74	397274230	22696	14.23	17570	17640	17390	22800	12290	17550	17504.15	9.57	3064	17803	17676	17473	17346	17143	17740	17410	475	5250	500	12280	10	1	94935240	16538	9.96	0.43	12	0.02	1749.00	40622.00	23750	20231207	-26.65	10300	20230825	69.13	19460	-10.48	20240208	14850	17.31	20240117	23750	-26.65	20231207	10300	69.13	20230825	0.36	N	000240	500	474 억	9082801	N	N	252	N	N
81	20240216	090104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17600	50	2	0.28	18787620	1069	0.67	17570	17600	17550	22800	12290	17550	17574.95	9.57	863	17803	17676	17473	17346	17143	17740	17410	475	5250	500	12280	10	1	94935240	16709	10.06	0.43	12	0.00	1749.00	40622.00	23750	20231207	-25.89	10300	20230825	70.87	19460	-9.56	20240208	14850	18.52	20240117	23750	-25.89	20231207	10300	70.87	20230825	0.36	N	000240	500	474 억	9082801	N	N	252	N	N
82	20240215	160104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17550	280	2	1.62	2747834730	157295	49.22	17390	17600	17270	22450	12090	17270	17468.54	9.55	-1527	17976	17622	17416	17062	16856	17520	16960	475	5180	500	12080	10	1	94935240	16661	10.03	0.43	12	0.17	1749.00	40622.00	23750	20231207	-26.11	10300	20230825	70.39	19460	-9.82	20240208	14850	18.18	20240117	23750	-26.11	20231207	10300	70.39	20230825	0.34	N	000240	500	474 억	9069137	N	N	252	N	N
83	20240215	150104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17520	250	2	1.45	2492508310	142740	44.66	17390	17600	17270	22450	12090	17270	17461.89	9.55	-3421	17976	17622	17416	17062	16856	17520	16960	475	5180	500	12080	10	1	94935240	16633	10.02	0.43	12	0.15	1749.00	40622.00	23750	20231207	-26.23	10300	20230825	70.10	19460	-9.97	20240208	14850	17.98	20240117	23750	-26.23	20231207	10300	70.10	20230825	0.34	N	000240	500	474 억	9069137	N	N	725	N	N
84	20240215	140104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17530	260	2	1.51	2276136920	130385	40.80	17390	17600	17270	22450	12090	17270	17457.06	9.55	-2430	17976	17622	17416	17062	16856	17520	16960	475	5180	500	12080	10	1	94935240	16642	10.02	0.43	12	0.14	1749.00	40622.00	23750	20231207	-26.19	10300	20230825	70.19	19460	-9.92	20240208	14850	18.05	20240117	23750	-26.19	20231207	10300	70.19	20230825	0.34	N	000240	500	474 억	9069137	N	N	725	N	N
85	20240215	130104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17480	210	2	1.22	1967896190	112766	35.28	17390	17600	17270	22450	12090	17270	17451.16	9.55	-564	17976	17622	17416	17062	16856	17520	16960	475	5180	500	12080	10	1	94935240	16595	9.99	0.43	12	0.12	1749.00	40622.00	23750	20231207	-26.40	10300	20230825	69.71	19460	-10.17	20240208	14850	17.71	20240117	23750	-26.40	20231207	10300	69.71	20230825	0.34	N	000240	500	474 억	9069137	N	N	725	N	N
86	20240215	120104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17530	260	2	1.51	1532946090	87883	27.50	17390	17600	17270	22450	12090	17270	17443.05	9.55	-399	17976	17622	17416	17062	16856	17520	16960	475	5180	500	12080	10	1	94935240	16642	10.02	0.43	12	0.09	1749.00	40622.00	23750	20231207	-26.19	10300	20230825	70.19	19460	-9.92	20240208	14850	18.05	20240117	23750	-26.19	20231207	10300	70.19	20230825	0.34	N	000240	500	474 억	9069137	N	N	725	N	N
87	20240215	110103	57	100.00	KOSPI200	금융업	N	N	N	N	N	17410	140	2	0.81	1005709210	57807	18.09	17390	17500	17270	22450	12090	17270	17397.73	9.55	3679	17976	17622	17416	17062	16856	17520	16960	475	5180	500	12080	10	1	94935240	16528	9.95	0.43	12	0.06	1749.00	40622.00	23750	20231207	-26.69	10300	20230825	69.03	19460	-10.53	20240208	14850	17.24	20240117	23750	-26.69	20231207	10300	69.03	20230825	0.34	N	000240	500	474 억	9069137	N	N	725	N	N
88	20240215	100103	57	100.00	KOSPI200	금융업	N	N	N	N	N	17400	130	2	0.75	755548570	43444	13.59	17390	17500	17270	22450	12090	17270	17391.35	9.55	854	17976	17622	17416	17062	16856	17520	16960	475	5180	500	12080	10	1	94935240	16519	9.95	0.43	12	0.05	1749.00	40622.00	23750	20231207	-26.74	10300	20230825	68.93	19460	-10.59	20240208	14850	17.17	20240117	23750	-26.74	20231207	10300	68.93	20230825	0.34	N	000240	500	474 억	9069137	N	N	725	N	N
89	20240215	090103	57	100.00	KOSPI200	금융업	N	N	N	N	N	17380	110	2	0.64	82218230	4737	1.48	17390	17390	17280	22450	12090	17270	17356.79	9.55	-1052	17976	17622	17416	17062	16856	17520	16960	475	5180	500	12080	10	1	94935240	16500	9.94	0.43	12	0.00	1749.00	40622.00	23750	20231207	-26.82	10300	20230825	68.74	19460	-10.69	20240208	14850	17.04	20240117	23750	-26.82	20231207	10300	68.74	20230825	0.34	N	000240	500	474 억	9069137	N	N	725	N	N
90	20240214	160104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17270	-480	5	-2.70	5570776980	319058	46.93	17560	17770	17210	23050	12430	17750	17460.21	9.54	9727	20096	18922	18236	17062	16376	18580	16720	475	5300	500	12420	10	1	94935240	16395	9.87	0.43	12	0.34	1749.00	40622.00	23750	20231207	-27.28	10300	20230825	67.67	19460	-11.25	20240208	14850	16.30	20240117	23750	-27.28	20231207	10300	67.67	20230825	0.37	N	000240	500	474 억	9055116	N	N	725	N	N
91	20240214	150104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17320	-430	5	-2.42	4787445490	273699	40.26	17560	17770	17300	23050	12430	17750	17491.50	9.54	4229	20096	18922	18236	17062	16376	18580	16720	475	5300	500	12420	10	1	94935240	16443	9.90	0.43	12	0.29	1749.00	40622.00	23750	20231207	-27.07	10300	20230825	68.16	19460	-11.00	20240208	14850	16.63	20240117	23750	-27.07	20231207	10300	68.16	20230825	0.37	N	000240	500	474 억	9055116	N	N	345	N	N
92	20240214	140104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17320	-430	5	-2.42	4049046420	231170	34.00	17560	17770	17310	23050	12430	17750	17515.30	9.54	6169	20096	18922	18236	17062	16376	18580	16720	475	5300	500	12420	10	1	94935240	16443	9.90	0.43	12	0.24	1749.00	40622.00	23750	20231207	-27.07	10300	20230825	68.16	19460	-11.00	20240208	14850	16.63	20240117	23750	-27.07	20231207	10300	68.16	20230825	0.37	N	000240	500	474 억	9055116	N	N	345	N	N
93	20240214	130104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17480	-270	5	-1.52	3097783490	176578	25.97	17560	17770	17350	23050	12430	17750	17543.25	9.54	12887	20096	18922	18236	17062	16376	18580	16720	475	5300	500	12420	10	1	94935240	16595	9.99	0.43	12	0.19	1749.00	40622.00	23750	20231207	-26.40	10300	20230825	69.71	19460	-10.17	20240208	14850	17.71	20240117	23750	-26.40	20231207	10300	69.71	20230825	0.37	N	000240	500	474 억	9055116	N	N	345	N	N
94	20240214	120104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17590	-160	5	-0.90	2744613790	156458	23.01	17560	17770	17350	23050	12430	17750	17541.98	9.54	17286	20096	18922	18236	17062	16376	18580	16720	475	5300	500	12420	10	1	94935240	16699	10.06	0.43	12	0.16	1749.00	40622.00	23750	20231207	-25.94	10300	20230825	70.78	19460	-9.61	20240208	14850	18.45	20240117	23750	-25.94	20231207	10300	70.78	20230825	0.37	N	000240	500	474 억	9055116	N	N	345	N	N
95	20240214	110104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17540	-210	5	-1.18	2370564180	135144	19.88	17560	17770	17350	23050	12430	17750	17540.79	9.54	18416	20096	18922	18236	17062	16376	18580	16720	475	5300	500	12420	10	1	94935240	16652	10.03	0.43	12	0.14	1749.00	40622.00	23750	20231207	-26.15	10300	20230825	70.29	19460	-9.87	20240208	14850	18.11	20240117	23750	-26.15	20231207	10300	70.29	20230825	0.37	N	000240	500	474 억	9055116	N	N	345	N	N
96	20240214	090104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17630	-120	5	-0.68	72575740	4131	0.61	17560	17630	17550	23050	12430	17750	17561.73	9.54	-947	20096	18922	18236	17062	16376	18580	16720	475	5300	500	12420	10	1	94935240	16737	10.08	0.43	12	0.00	1749.00	40622.00	23750	20231207	-25.77	10300	20230825	71.17	19460	-9.40	20240208	14850	18.72	20240117	23750	-25.77	20231207	10300	71.17	20230825	0.37	N	000240	500	474 억	9055116	N	N	345	N	N
97	20240213	160104	57	100.00	KOSPI200	금융업	N	N	N	N	N	17750	-1550	5	-8.03	12295318930	677817	195.03	19390	19410	17550	25050	13510	19300	18140.20	9.56	-322	19713	19506	19253	19046	18793	19610	19150	475	5750	500	13510	10	1	94935240	16851	10.15	0.44	12	0.71	1749.00	40622.00	23750	20231207	-25.26	10300	20230825	72.33	19460	-8.79	20240208	14850	19.53	20240117	23750	-25.26	20231207	10300	72.33	20230825	0.39	N	000240	500	474 억	9072546	N	N	345	N	N
98	20240213	150103	57	100.00	KOSPI200	금융업	N	N	N	N	N	17790	-1510	5	-7.82	11439439440	629630	181.16	19390	19410	17550	25050	13510	19300	18168.28	9.56	352	19713	19506	19253	19046	18793	19610	19150	475	5750	500	13510	10	1	94935240	16889	10.17	0.44	12	0.66	1749.00	40622.00	23750	20231207	-25.09	10300	20230825	72.72	19460	-8.58	20240208	14850	19.80	20240117	23750	-25.09	20231207	10300	72.72	20230825	0.39	N	000240	500	474 억	9072546	N	N	7	N	N
99	20240213	140103	57	100.00	KOSPI200	금융업	N	N	N	N	N	17620	-1680	5	-8.70	9977163200	547460	157.52	19390	19410	17550	25050	13510	19300	18224.20	9.56	-12062	19713	19506	19253	19046	18793	19610	19150	475	5750	500	13510	10	1	94935240	16728	10.07	0.43	12	0.58	1749.00	40622.00	23750	20231207	-25.81	10300	20230825	71.07	19460	-9.46	20240208	14850	18.65	20240117	23750	-25.81	20231207	10300	71.07	20230825	0.39	N	000240	500	474 억	9072546	N	N	7	N	N
100	20240213	130103	57	100.00	KOSPI200	금융업	N	N	N	N	N	17890	-1410	5	-7.31	7780410190	423363	121.81	19390	19410	17750	25050	13510	19300	18377.35	9.56	-9892	19713	19506	19253	19046	18793	19610	19150	475	5750	500	13510	10	1	94935240	16984	10.23	0.44	12	0.45	1749.00	40622.00	23750	20231207	-24.67	10300	20230825	73.69	19460	-8.07	20240208	14850	20.47	20240117	23750	-24.67	20231207	10300	73.69	20230825	0.39	N	000240	500	474 억	9072546	N	N	7	N	N
101	20240213	120104	57	100.00	KOSPI200	금융업	N	N	N	N	N	18050	-1250	5	-6.48	6057950030	327066	94.11	19390	19410	18000	25050	13510	19300	18521.79	9.56	-17653	19713	19506	19253	19046	18793	19610	19150	475	5750	500	13510	10	1	94935240	17136	10.32	0.44	12	0.34	1749.00	40622.00	23750	20231207	-24.00	10300	20230825	75.24	19460	-7.25	20240208	14850	21.55	20240117	23750	-24.00	20231207	10300	75.24	20230825	0.39	N	000240	500	474 억	9072546	N	N	7	N	N
102	20240213	110104	57	100.00	KOSPI200	금융업	N	N	N	N	N	18360	-940	5	-4.87	4083676670	218216	62.79	19390	19410	18230	25050	13510	19300	18713.57	9.56	-4847	19713	19506	19253	19046	18793	19610	19150	475	5750	500	13510	10	1	94935240	17430	10.50	0.45	12	0.23	1749.00	40622.00	23750	20231207	-22.69	10300	20230825	78.25	19460	-5.65	20240208	14850	23.64	20240117	23750	-22.69	20231207	10300	78.25	20230825	0.39	N	000240	500	474 억	9072546	N	N	7	N	N
103	20240213	100105	57	100.00	KOSPI200	금융업	N	N	N	N	N	18620	-680	5	-3.52	2550792340	134965	38.83	19390	19410	18280	25050	13510	19300	18899.27	9.56	2022	19713	19506	19253	19046	18793	19610	19150	475	5750	500	13510	10	1	94935240	17677	10.65	0.46	12	0.14	1749.00	40622.00	23750	20231207	-21.60	10300	20230825	80.78	19460	-4.32	20240208	14850	25.39	20240117	23750	-21.60	20231207	10300	80.78	20230825	0.39	N	000240	500	474 억	9072546	N	N	7	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History